681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,201800,113853450,8850,8850,8850,8850,602
|
|
20250317,201700,113853450,8850,8850,8850,8850,0
|
|
20250317,201600,113853450,8850,8850,8850,8850,0
|
|
20250317,201500,113853450,8850,8850,8850,8850,0
|
|
20250317,201400,113853450,8850,8850,8850,8850,0
|
|
20250317,201300,113853450,8850,8850,8850,8850,0
|
|
20250317,201200,113853450,8850,8850,8850,8850,0
|
|
20250317,201100,113853450,8850,8850,8850,8850,0
|
|
20250317,201000,113853450,8850,8850,8850,8850,0
|
|
20250317,200900,113853450,8850,8850,8850,8850,0
|
|
20250317,200800,113853450,8850,8850,8850,8850,0
|
|
20250317,200700,113853450,8850,8850,8850,8850,0
|
|
20250317,200600,113853450,8850,8850,8850,8850,0
|
|
20250317,200500,113853450,8850,8850,8850,8850,0
|
|
20250317,200400,113853450,8850,8850,8850,8850,0
|
|
20250317,200300,113853450,8850,8850,8850,8850,0
|
|
20250317,200200,113853450,8850,8850,8850,8850,0
|
|
20250317,200100,113853450,8850,8850,8850,8850,0
|
|
20250317,200000,113853450,8850,8850,8850,8850,0
|
|
20250317,195900,113853450,8850,8850,8850,8850,0
|
|
20250317,195800,113853450,8850,8850,8850,8850,0
|
|
20250317,195700,113853450,8850,8850,8850,8850,0
|
|
20250317,195600,113853450,8850,8850,8850,8850,0
|
|
20250317,195500,113853450,8850,8850,8850,8850,0
|
|
20250317,195400,113853450,8850,8850,8850,8850,0
|
|
20250317,195300,113853450,8850,8850,8850,8850,0
|
|
20250317,195200,113853450,8850,8850,8850,8850,0
|
|
20250317,195100,113853450,8850,8850,8850,8850,0
|
|
20250317,195000,113853450,8850,8850,8850,8850,0
|
|
20250317,194900,113853450,8850,8850,8850,8850,0
|
|
20250317,194800,113853450,8850,8850,8850,8850,602
|
|
20250317,194700,113853450,8850,8850,8850,8850,0
|
|
20250317,194600,113853450,8850,8850,8850,8850,0
|
|
20250317,194500,113853450,8850,8850,8850,8850,0
|
|
20250317,194400,113853450,8850,8850,8850,8850,0
|
|
20250317,194300,113853450,8850,8850,8850,8850,0
|
|
20250317,194200,113853450,8850,8850,8850,8850,0
|
|
20250317,194100,113853450,8850,8850,8850,8850,0
|
|
20250317,194000,113853450,8850,8850,8850,8850,0
|
|
20250317,193900,113853450,8850,8850,8850,8850,0
|
|
20250317,193800,113853450,8850,8850,8850,8850,0
|
|
20250317,193700,113853450,8850,8850,8850,8850,0
|
|
20250317,193600,113853450,8850,8850,8850,8850,0
|
|
20250317,193500,113853450,8850,8850,8850,8850,0
|
|
20250317,193400,113853450,8850,8850,8850,8850,0
|
|
20250317,193300,113853450,8850,8850,8850,8850,0
|
|
20250317,193200,113853450,8850,8850,8850,8850,0
|
|
20250317,193100,113853450,8850,8850,8850,8850,0
|
|
20250317,193000,113853450,8850,8850,8850,8850,0
|
|
20250317,192900,113853450,8850,8850,8850,8850,0
|
|
20250317,192800,113853450,8850,8850,8850,8850,0
|
|
20250317,192700,113853450,8850,8850,8850,8850,0
|
|
20250317,192600,113853450,8850,8850,8850,8850,0
|
|
20250317,192500,113853450,8850,8850,8850,8850,0
|
|
20250317,192400,113853450,8850,8850,8850,8850,0
|
|
20250317,192300,113853450,8850,8850,8850,8850,0
|
|
20250317,192200,113853450,8850,8850,8850,8850,0
|
|
20250317,192100,113853450,8850,8850,8850,8850,0
|
|
20250317,192000,113853450,8850,8850,8850,8850,0
|
|
20250317,191900,113853450,8850,8850,8850,8850,0
|
|
20250317,191800,113853450,8850,8850,8850,8850,602
|
|
20250317,191700,113853450,8850,8850,8850,8850,0
|
|
20250317,191600,113853450,8850,8850,8850,8850,0
|
|
20250317,191500,113853450,8850,8850,8850,8850,0
|
|
20250317,191400,113853450,8850,8850,8850,8850,0
|
|
20250317,191300,113853450,8850,8850,8850,8850,0
|
|
20250317,191200,113853450,8850,8850,8850,8850,0
|
|
20250317,191100,113853450,8850,8850,8850,8850,0
|
|
20250317,191000,113853450,8850,8850,8850,8850,0
|
|
20250317,190900,113853450,8850,8850,8850,8850,0
|
|
20250317,190800,113853450,8850,8850,8850,8850,0
|
|
20250317,190700,113853450,8850,8850,8850,8850,0
|
|
20250317,190600,113853450,8850,8850,8850,8850,0
|
|
20250317,190500,113853450,8850,8850,8850,8850,0
|
|
20250317,190400,113853450,8850,8850,8850,8850,0
|
|
20250317,190300,113853450,8850,8850,8850,8850,0
|
|
20250317,190200,113853450,8850,8850,8850,8850,0
|
|
20250317,190100,113853450,8850,8850,8850,8850,0
|
|
20250317,190000,113853450,8850,8850,8850,8850,0
|
|
20250317,185900,113853450,8850,8850,8850,8850,0
|
|
20250317,185800,113853450,8850,8850,8850,8850,0
|
|
20250317,185700,113853450,8850,8850,8850,8850,0
|
|
20250317,185600,113853450,8850,8850,8850,8850,0
|
|
20250317,185500,113853450,8850,8850,8850,8850,0
|
|
20250317,185400,113853450,8850,8850,8850,8850,0
|
|
20250317,185300,113853450,8850,8850,8850,8850,0
|
|
20250317,185200,113853450,8850,8850,8850,8850,0
|
|
20250317,185100,113853450,8850,8850,8850,8850,0
|
|
20250317,185000,113853450,8850,8850,8850,8850,0
|
|
20250317,184900,113853450,8850,8850,8850,8850,0
|
|
20250317,184800,113853450,8850,8850,8850,8850,602
|
|
20250317,184700,113853450,8850,8850,8850,8850,0
|
|
20250317,184600,113853450,8850,8850,8850,8850,0
|
|
20250317,184500,113853450,8850,8850,8850,8850,0
|
|
20250317,184400,113853450,8850,8850,8850,8850,0
|
|
20250317,184300,113853450,8850,8850,8850,8850,0
|
|
20250317,184200,113853450,8850,8850,8850,8850,0
|
|
20250317,184100,113853450,8850,8850,8850,8850,0
|
|
20250317,184000,113853450,8850,8850,8850,8850,0
|
|
20250317,183900,113853450,8850,8850,8850,8850,0
|
|
20250317,183800,113853450,8850,8850,8850,8850,0
|
|
20250317,183700,113853450,8850,8850,8850,8850,0
|
|
20250317,183600,113853450,8850,8850,8850,8850,0
|
|
20250317,183500,113853450,8850,8850,8850,8850,0
|
|
20250317,183400,113853450,8850,8850,8850,8850,0
|
|
20250317,183300,113853450,8850,8850,8850,8850,0
|
|
20250317,183200,113853450,8850,8850,8850,8850,0
|
|
20250317,183100,113853450,8850,8850,8850,8850,0
|
|
20250317,183000,113853450,8850,8850,8850,8850,0
|
|
20250317,182900,113853450,8850,8850,8850,8850,0
|
|
20250317,182800,113853450,8850,8850,8850,8850,0
|
|
20250317,182700,113853450,8850,8850,8850,8850,0
|
|
20250317,182600,113853450,8850,8850,8850,8850,0
|
|
20250317,182500,113853450,8850,8850,8850,8850,0
|
|
20250317,182400,113853450,8850,8850,8850,8850,0
|
|
20250317,182300,113853450,8850,8850,8850,8850,0
|
|
20250317,182200,113853450,8850,8850,8850,8850,0
|
|
20250317,182100,113853450,8850,8850,8850,8850,0
|
|
20250317,182000,113853450,8850,8850,8850,8850,0
|
|
20250317,181900,113853450,8850,8850,8850,8850,0
|
|
20250317,181800,113853450,8850,8850,8850,8850,602
|
|
20250317,181700,113853450,8850,8850,8850,8850,0
|
|
20250317,181600,113853450,8850,8850,8850,8850,0
|
|
20250317,181500,113853450,8850,8850,8850,8850,0
|
|
20250317,181400,113853450,8850,8850,8850,8850,0
|
|
20250317,181300,113853450,8850,8850,8850,8850,0
|
|
20250317,181200,113853450,8850,8850,8850,8850,0
|
|
20250317,181100,113853450,8850,8850,8850,8850,0
|
|
20250317,181000,113853450,8850,8850,8850,8850,0
|
|
20250317,180900,113853450,8850,8850,8850,8850,0
|
|
20250317,180800,113853450,8850,8850,8850,8850,0
|
|
20250317,180700,113853450,8850,8850,8850,8850,0
|
|
20250317,180600,113853450,8850,8850,8850,8850,0
|
|
20250317,180500,113853450,8850,8850,8850,8850,0
|
|
20250317,180400,113853450,8850,8850,8850,8850,0
|
|
20250317,180300,113853450,8850,8850,8850,8850,0
|
|
20250317,180200,113853450,8850,8850,8850,8850,0
|
|
20250317,180100,113853450,8850,8850,8850,8850,0
|
|
20250317,180000,113853450,8850,8850,8850,8850,0
|
|
20250317,175900,113853450,8850,8850,8850,8850,0
|
|
20250317,175800,113853450,8850,8850,8850,8850,0
|
|
20250317,175700,113853450,8850,8850,8850,8850,0
|
|
20250317,175600,113853450,8850,8850,8850,8850,0
|
|
20250317,175500,113853450,8850,8850,8850,8850,0
|
|
20250317,175400,113853450,8850,8850,8850,8850,0
|
|
20250317,175300,113853450,8850,8850,8850,8850,0
|
|
20250317,175200,113853450,8850,8850,8850,8850,0
|
|
20250317,175100,113853450,8850,8850,8850,8850,0
|
|
20250317,175000,113853450,8850,8850,8850,8850,0
|
|
20250317,174900,113853450,8850,8850,8850,8850,0
|
|
20250317,174800,113853450,8850,8850,8850,8850,602
|
|
20250317,174700,113853450,8850,8850,8850,8850,0
|
|
20250317,174600,113853450,8850,8850,8850,8850,0
|
|
20250317,174500,113853450,8850,8850,8850,8850,0
|
|
20250317,174400,113853450,8850,8850,8850,8850,0
|
|
20250317,174300,113853450,8850,8850,8850,8850,0
|
|
20250317,174200,113853450,8850,8850,8850,8850,0
|
|
20250317,174100,113853450,8850,8850,8850,8850,0
|
|
20250317,174000,113853450,8850,8850,8850,8850,0
|
|
20250317,173900,113853450,8850,8850,8850,8850,0
|
|
20250317,173800,113853450,8850,8850,8850,8850,0
|
|
20250317,173700,113853450,8850,8850,8850,8850,0
|
|
20250317,173600,113853450,8850,8850,8850,8850,0
|
|
20250317,173500,113853450,8850,8850,8850,8850,0
|
|
20250317,173400,113853450,8850,8850,8850,8850,0
|
|
20250317,173300,113853450,8850,8850,8850,8850,0
|
|
20250317,173200,113853450,8850,8850,8850,8850,0
|
|
20250317,173100,113853450,8850,8850,8850,8850,0
|
|
20250317,173000,113853450,8850,8850,8850,8850,0
|
|
20250317,172900,113853450,8850,8850,8850,8850,0
|
|
20250317,172800,113853450,8850,8850,8850,8850,0
|
|
20250317,172700,113853450,8850,8850,8850,8850,0
|
|
20250317,172600,113853450,8850,8850,8850,8850,0
|
|
20250317,172500,113853450,8850,8850,8850,8850,0
|
|
20250317,172400,113853450,8850,8850,8850,8850,0
|
|
20250317,172300,113853450,8850,8850,8850,8850,0
|
|
20250317,172200,113853450,8850,8850,8850,8850,0
|
|
20250317,172100,113853450,8850,8850,8850,8850,0
|
|
20250317,172000,113853450,8850,8850,8850,8850,0
|
|
20250317,171900,113853450,8850,8850,8850,8850,0
|
|
20250317,171800,113853450,8850,8850,8850,8850,602
|
|
20250317,171700,113853450,8850,8850,8850,8850,0
|
|
20250317,171600,113853450,8850,8850,8850,8850,0
|
|
20250317,171500,113853450,8850,8850,8850,8850,0
|
|
20250317,171400,113853450,8850,8850,8850,8850,0
|
|
20250317,171300,113853450,8850,8850,8850,8850,0
|
|
20250317,171200,113853450,8850,8850,8850,8850,0
|
|
20250317,171100,113853450,8850,8850,8850,8850,0
|
|
20250317,171000,113853450,8850,8850,8850,8850,0
|
|
20250317,170900,113853450,8850,8850,8850,8850,0
|
|
20250317,170800,113853450,8850,8850,8850,8850,0
|
|
20250317,170700,113853450,8850,8850,8850,8850,0
|
|
20250317,170600,113853450,8850,8850,8850,8850,0
|
|
20250317,170500,113853450,8850,8850,8850,8850,0
|
|
20250317,170400,113853450,8850,8850,8850,8850,0
|
|
20250317,170300,113853450,8850,8850,8850,8850,0
|
|
20250317,170200,113853450,8850,8850,8850,8850,0
|
|
20250317,170100,113853450,8850,8850,8850,8850,0
|
|
20250317,170000,113853450,8850,8850,8850,8850,0
|
|
20250317,165900,113853450,8850,8850,8850,8850,0
|
|
20250317,165800,113853450,8850,8850,8850,8850,0
|
|
20250317,165700,113853450,8850,8850,8850,8850,0
|
|
20250317,165600,113853450,8850,8850,8850,8850,0
|
|
20250317,165500,113853450,8850,8850,8850,8850,0
|
|
20250317,165400,113853450,8850,8850,8850,8850,0
|
|
20250317,165300,113853450,8850,8850,8850,8850,0
|
|
20250317,165200,113853450,8850,8850,8850,8850,0
|
|
20250317,165100,113853450,8850,8850,8850,8850,0
|
|
20250317,165000,113853450,8850,8850,8850,8850,0
|
|
20250317,164900,113853450,8850,8850,8850,8850,0
|
|
20250317,164800,113853450,8850,8850,8850,8850,602
|
|
20250317,164700,113853450,8850,8850,8850,8850,0
|
|
20250317,164600,113853450,8850,8850,8850,8850,0
|
|
20250317,164500,113853450,8850,8850,8850,8850,0
|
|
20250317,164400,113853450,8850,8850,8850,8850,0
|
|
20250317,164300,113853450,8850,8850,8850,8850,0
|
|
20250317,164200,113853450,8850,8850,8850,8850,0
|
|
20250317,164100,113853450,8850,8850,8850,8850,0
|
|
20250317,164000,113853450,8850,8850,8850,8850,0
|
|
20250317,163900,113853450,8850,8850,8850,8850,0
|
|
20250317,163800,113853450,8850,8850,8850,8850,0
|
|
20250317,163700,113853450,8850,8850,8850,8850,0
|
|
20250317,163600,113853450,8850,8850,8850,8850,0
|
|
20250317,163500,113853450,8850,8850,8850,8850,0
|
|
20250317,163400,113853450,8850,8850,8850,8850,0
|
|
20250317,163300,113853450,8850,8850,8850,8850,0
|
|
20250317,163200,113853450,8850,8850,8850,8850,0
|
|
20250317,163100,113853450,8850,8850,8850,8850,0
|
|
20250317,163000,113853450,8850,8850,8850,8850,0
|
|
20250317,162900,113853450,8850,8850,8850,8850,0
|
|
20250317,162800,113853450,8850,8850,8850,8850,0
|
|
20250317,162700,113853450,8850,8850,8850,8850,0
|
|
20250317,162600,113853450,8850,8850,8850,8850,0
|
|
20250317,162500,113853450,8850,8850,8850,8850,0
|
|
20250317,162400,113853450,8850,8850,8850,8850,0
|
|
20250317,162300,113853450,8850,8850,8850,8850,0
|
|
20250317,162200,113853450,8850,8850,8850,8850,0
|
|
20250317,162100,113853450,8850,8850,8850,8850,0
|
|
20250317,162000,113853450,8850,8850,8850,8850,0
|
|
20250317,161900,113853450,8850,8850,8850,8850,0
|
|
20250317,161800,113853450,8850,8850,8850,8850,602
|
|
20250317,161700,113853450,8850,8850,8850,8850,0
|
|
20250317,161600,113853450,8850,8850,8850,8850,0
|
|
20250317,161500,113853450,8850,8850,8850,8850,0
|
|
20250317,161400,113853450,8850,8850,8850,8850,0
|
|
20250317,161300,113853450,8850,8850,8850,8850,0
|
|
20250317,161200,113853450,8850,8850,8850,8850,0
|
|
20250317,161100,113853450,8850,8850,8850,8850,0
|
|
20250317,161000,113853450,8850,8850,8850,8850,0
|
|
20250317,160900,113853450,8850,8850,8850,8850,0
|
|
20250317,160800,113853450,8850,8850,8850,8850,0
|
|
20250317,160700,113853450,8850,8850,8850,8850,0
|
|
20250317,160600,113853450,8850,8850,8850,8850,0
|
|
20250317,160500,113853450,8850,8850,8850,8850,0
|
|
20250317,160400,113853450,8850,8850,8850,8850,0
|
|
20250317,160300,113853450,8850,8850,8850,8850,0
|
|
20250317,160200,113853450,8850,8850,8850,8850,0
|
|
20250317,160100,113853450,8850,8850,8850,8850,0
|
|
20250317,160000,113853450,8850,8850,8850,8850,0
|
|
20250317,155900,113853450,8850,8850,8850,8850,0
|
|
20250317,155800,113853450,8850,8850,8850,8850,0
|
|
20250317,155700,113853450,8850,8850,8850,8850,0
|
|
20250317,155600,113853450,8850,8850,8850,8850,0
|
|
20250317,155500,113853450,8850,8850,8850,8850,0
|
|
20250317,155400,113853450,8850,8850,8850,8850,0
|
|
20250317,155300,113853450,8850,8850,8850,8850,0
|
|
20250317,155200,113853450,8850,8850,8850,8850,0
|
|
20250317,155100,113853450,8850,8850,8850,8850,0
|
|
20250317,155000,113853450,8850,8850,8850,8850,0
|
|
20250317,154900,113853450,8850,8850,8850,8850,0
|
|
20250317,154800,113853450,8850,8850,8850,8850,602
|
|
20250317,154700,113853450,8850,8850,8850,8850,0
|
|
20250317,154600,113853450,8850,8850,8850,8850,0
|
|
20250317,154500,113853450,8850,8850,8850,8850,0
|
|
20250317,154400,113853450,8850,8850,8850,8850,0
|
|
20250317,154300,113853450,8850,8850,8850,8850,0
|
|
20250317,154200,113853450,8850,8850,8850,8850,0
|
|
20250317,154100,113853450,8850,8850,8850,8850,0
|
|
20250317,154000,113853450,8850,8850,8850,8850,0
|
|
20250317,153900,113853450,8850,8850,8850,8850,0
|
|
20250317,153800,113853450,8850,8850,8850,8850,0
|
|
20250317,153700,113853450,8850,8850,8850,8850,0
|
|
20250317,153600,113853450,8850,8850,8850,8850,0
|
|
20250317,153500,113853450,8850,8850,8850,8850,0
|
|
20250317,153400,113853450,8850,8850,8850,8850,0
|
|
20250317,153300,113853450,8850,8850,8850,8850,0
|
|
20250317,153200,113853450,8850,8850,8850,8850,0
|
|
20250317,153100,113853450,8850,8850,8850,8850,0
|
|
20250317,153000,113853450,8850,8850,8850,8850,602
|
|
20250317,152900,108525750,8845,8845,8845,8845,0
|
|
20250317,152800,108525750,8845,8845,8845,8845,0
|
|
20250317,152700,108525750,8845,8845,8845,8845,0
|
|
20250317,152600,108525750,8845,8845,8845,8845,0
|
|
20250317,152500,108525750,8845,8845,8845,8845,0
|
|
20250317,152400,108525750,8845,8845,8845,8845,0
|
|
20250317,152300,108525750,8845,8845,8845,8845,0
|
|
20250317,152200,108525750,8845,8845,8845,8845,0
|
|
20250317,152100,108525750,8845,8845,8845,8845,0
|
|
20250317,152000,108525750,8845,8845,8845,8845,0
|
|
20250317,151900,108525750,8845,8845,8850,8845,11
|
|
20250317,151800,108428440,8850,8850,8850,8850,31
|
|
20250317,151700,108154090,8850,8850,8850,8850,90
|
|
20250317,151600,107357590,8850,8850,8850,8850,175
|
|
20250317,151500,105808840,8850,8850,8850,8850,0
|
|
20250317,151400,105808840,8850,8850,8850,8850,20
|
|
20250317,151300,105631840,8850,8850,8850,8850,49
|
|
20250317,151200,105198190,8850,8850,8850,8850,45
|
|
20250317,151100,104799940,8840,8840,8840,8840,1
|
|
20250317,151000,104791100,8840,8840,8840,8840,20
|
|
20250317,150900,104614300,8840,8850,8850,8840,5
|
|
20250317,150800,104570060,8840,8840,8840,8840,0
|
|
20250317,150700,104570060,8840,8840,8840,8840,0
|
|
20250317,150600,104570060,8840,8840,8840,8840,53
|
|
20250317,150500,104101540,8830,8830,8830,8830,170
|
|
20250317,150400,102600440,8820,8820,8820,8820,0
|
|
20250317,150300,102600440,8820,8820,8820,8820,0
|
|
20250317,150200,102600440,8820,8820,8820,8820,0
|
|
20250317,150100,102600440,8820,8810,8820,8810,82
|
|
20250317,150000,101878010,8830,8830,8830,8830,0
|
|
20250317,145900,101878010,8830,8830,8830,8830,0
|
|
20250317,145800,101878010,8830,8830,8830,8830,0
|
|
20250317,145700,101878010,8830,8830,8830,8830,0
|
|
20250317,145600,101878010,8830,8830,8830,8830,0
|
|
20250317,145500,101878010,8830,8830,8830,8830,0
|
|
20250317,145400,101878010,8830,8840,8840,8830,40
|
|
20250317,145300,101524800,8830,8830,8830,8830,0
|
|
20250317,145200,101524800,8830,8830,8830,8830,0
|
|
20250317,145100,101524800,8830,8830,8830,8830,0
|
|
20250317,145000,101524800,8830,8830,8830,8830,0
|
|
20250317,144900,101524800,8830,8830,8830,8830,0
|
|
20250317,144800,101524800,8830,8830,8830,8830,0
|
|
20250317,144700,101524800,8830,8830,8830,8830,0
|
|
20250317,144600,101524800,8830,8830,8830,8830,0
|
|
20250317,144500,101524800,8830,8830,8830,8830,0
|
|
20250317,144400,101524800,8830,8830,8830,8830,1
|
|
20250317,144300,101515970,8840,8840,8840,8840,0
|
|
20250317,144200,101515970,8840,8840,8840,8840,0
|
|
20250317,144100,101515970,8840,8840,8840,8840,73
|
|
20250317,144000,100870650,8840,8840,8840,8840,0
|
|
20250317,143900,100870650,8840,8840,8840,8840,0
|
|
20250317,143800,100870650,8840,8840,8840,8840,262
|
|
20250317,143700,98554570,8840,8840,8840,8840,0
|
|
20250317,143600,98554570,8840,8840,8840,8840,0
|
|
20250317,143500,98554570,8840,8840,8840,8840,0
|
|
20250317,143400,98554570,8840,8840,8840,8840,0
|
|
20250317,143300,98554570,8840,8840,8840,8840,60
|
|
20250317,143200,98024170,8840,8840,8840,8840,20
|
|
20250317,143100,97847370,8840,8830,8840,8830,105
|
|
20250317,143000,96920210,8830,8830,8830,8830,0
|
|
20250317,142900,96920210,8830,8830,8830,8830,170
|
|
20250317,142800,95419110,8820,8820,8820,8820,101
|
|
20250317,142700,94528290,8810,8810,8810,8810,0
|
|
20250317,142600,94528290,8810,8810,8810,8810,0
|
|
20250317,142500,94528290,8810,8810,8810,8810,0
|
|
20250317,142400,94528290,8810,8810,8810,8810,0
|
|
20250317,142300,94528290,8810,8810,8810,8810,0
|
|
20250317,142200,94528290,8810,8810,8810,8810,0
|
|
20250317,142100,94528290,8810,8810,8810,8810,0
|
|
20250317,142000,94528290,8810,8810,8810,8810,0
|
|
20250317,141900,94528290,8810,8810,8810,8810,0
|
|
20250317,141800,94528290,8810,8810,8810,8810,0
|
|
20250317,141700,94528290,8810,8810,8810,8810,0
|
|
20250317,141600,94528290,8810,8810,8810,8810,0
|
|
20250317,141500,94528290,8810,8810,8810,8810,1
|
|
20250317,141400,94519480,8800,8800,8800,8800,3
|
|
20250317,141300,94493080,8810,8810,8810,8810,13
|
|
20250317,141200,94378550,8830,8830,8830,8830,0
|
|
20250317,141100,94378550,8830,8830,8830,8830,0
|
|
20250317,141000,94378550,8830,8830,8830,8830,0
|
|
20250317,140900,94378550,8830,8830,8830,8830,0
|
|
20250317,140800,94378550,8830,8830,8830,8830,0
|
|
20250317,140700,94378550,8830,8830,8830,8830,0
|
|
20250317,140600,94378550,8830,8830,8830,8830,5
|
|
20250317,140500,94334400,8830,8830,8830,8830,1
|
|
20250317,140400,94325570,8830,8830,8830,8830,0
|
|
20250317,140300,94325570,8830,8830,8830,8830,22
|
|
20250317,140200,94131310,8830,8830,8830,8830,0
|
|
20250317,140100,94131310,8830,8830,8830,8830,0
|
|
20250317,140000,94131310,8830,8830,8830,8830,0
|
|
20250317,135900,94131310,8830,8830,8830,8830,0
|
|
20250317,135800,94131310,8830,8830,8830,8830,0
|
|
20250317,135700,94131310,8830,8830,8830,8830,0
|
|
20250317,135600,94131310,8830,8830,8830,8830,0
|
|
20250317,135500,94131310,8830,8830,8830,8830,0
|
|
20250317,135400,94131310,8830,8830,8830,8830,0
|
|
20250317,135300,94131310,8830,8830,8830,8830,0
|
|
20250317,135200,94131310,8830,8830,8830,8830,15
|
|
20250317,135100,93998860,8820,8820,8820,8820,0
|
|
20250317,135000,93998860,8820,8820,8820,8820,3
|
|
20250317,134900,93972400,8830,8830,8830,8830,0
|
|
20250317,134800,93972400,8830,8830,8830,8830,0
|
|
20250317,134700,93972400,8830,8830,8830,8830,0
|
|
20250317,134600,93972400,8830,8830,8830,8830,0
|
|
20250317,134500,93972400,8830,8830,8830,8830,0
|
|
20250317,134400,93972400,8830,8830,8830,8830,0
|
|
20250317,134300,93972400,8830,8830,8830,8830,30
|
|
20250317,134200,93707500,8830,8830,8830,8830,0
|
|
20250317,134100,93707500,8830,8830,8830,8830,0
|
|
20250317,134000,93707500,8830,8830,8830,8830,0
|
|
20250317,133900,93707500,8830,8830,8830,8830,0
|
|
20250317,133800,93707500,8830,8830,8830,8830,0
|
|
20250317,133700,93707500,8830,8820,8830,8820,314
|
|
20250317,133600,90936760,8810,8800,8810,8800,220
|
|
20250317,133500,88999020,8800,8800,8800,8800,0
|
|
20250317,133400,88999020,8800,8800,8800,8800,7
|
|
20250317,133300,88937420,8800,8800,8800,8800,0
|
|
20250317,133200,88937420,8800,8800,8800,8800,0
|
|
20250317,133100,88937420,8800,8800,8800,8800,0
|
|
20250317,133000,88937420,8800,8800,8800,8800,0
|
|
20250317,132900,88937420,8800,8800,8800,8800,0
|
|
20250317,132800,88937420,8800,8800,8800,8800,0
|
|
20250317,132700,88937420,8800,8800,8800,8800,0
|
|
20250317,132600,88937420,8800,8800,8800,8800,0
|
|
20250317,132500,88937420,8800,8800,8800,8800,0
|
|
20250317,132400,88937420,8800,8800,8800,8800,0
|
|
20250317,132300,88937420,8800,8800,8800,8800,0
|
|
20250317,132200,88937420,8800,8790,8800,8790,2
|
|
20250317,132100,88919830,8790,8790,8790,8790,16
|
|
20250317,132000,88779190,8790,8790,8790,8790,0
|
|
20250317,131900,88779190,8790,8790,8790,8790,84
|
|
20250317,131800,88040830,8790,8790,8790,8790,0
|
|
20250317,131700,88040830,8790,8790,8790,8790,0
|
|
20250317,131600,88040830,8790,8800,8800,8790,11
|
|
20250317,131500,87944130,8790,8790,8790,8790,20
|
|
20250317,131400,87768330,8790,8790,8790,8790,10
|
|
20250317,131300,87680430,8800,8800,8800,8800,0
|
|
20250317,131200,87680430,8800,8800,8800,8800,0
|
|
20250317,131100,87680430,8800,8800,8800,8800,0
|
|
20250317,131000,87680430,8800,8800,8800,8800,0
|
|
20250317,130900,87680430,8800,8800,8800,8800,0
|
|
20250317,130800,87680430,8800,8800,8800,8800,0
|
|
20250317,130700,87680430,8800,8800,8800,8800,30
|
|
20250317,130600,87416430,8800,8800,8800,8800,0
|
|
20250317,130500,87416430,8800,8800,8800,8800,10
|
|
20250317,130400,87328430,8810,8810,8810,8810,0
|
|
20250317,130300,87328430,8810,8810,8810,8810,0
|
|
20250317,130200,87328430,8810,8810,8810,8810,0
|
|
20250317,130100,87328430,8810,8810,8810,8810,0
|
|
20250317,130000,87328430,8810,8810,8810,8810,0
|
|
20250317,125900,87328430,8810,8810,8810,8810,0
|
|
20250317,125800,87328430,8810,8810,8810,8810,0
|
|
20250317,125700,87328430,8810,8810,8810,8810,0
|
|
20250317,125600,87328430,8810,8810,8810,8810,0
|
|
20250317,125500,87328430,8810,8810,8810,8810,0
|
|
20250317,125400,87328430,8810,8810,8810,8810,0
|
|
20250317,125300,87328430,8810,8810,8810,8810,0
|
|
20250317,125200,87328430,8810,8810,8810,8810,0
|
|
20250317,125100,87328430,8810,8810,8810,8810,0
|
|
20250317,125000,87328430,8810,8810,8810,8810,0
|
|
20250317,124900,87328430,8810,8810,8810,8810,0
|
|
20250317,124800,87328430,8810,8810,8810,8810,0
|
|
20250317,124700,87328430,8810,8810,8810,8810,0
|
|
20250317,124600,87328430,8810,8810,8810,8810,0
|
|
20250317,124500,87328430,8810,8810,8810,8810,0
|
|
20250317,124400,87328430,8810,8810,8810,8810,0
|
|
20250317,124300,87328430,8810,8810,8810,8810,4
|
|
20250317,124200,87293190,8810,8810,8810,8810,0
|
|
20250317,124100,87293190,8810,8810,8810,8810,0
|
|
20250317,124000,87293190,8810,8810,8810,8810,200
|
|
20250317,123900,85531190,8810,8810,8810,8810,0
|
|
20250317,123800,85531190,8810,8810,8810,8810,0
|
|
20250317,123700,85531190,8810,8810,8810,8810,0
|
|
20250317,123600,85531190,8810,8810,8810,8810,0
|
|
20250317,123500,85531190,8810,8810,8810,8810,0
|
|
20250317,123400,85531190,8810,8810,8810,8810,0
|
|
20250317,123300,85531190,8810,8810,8810,8810,0
|
|
20250317,123200,85531190,8810,8810,8810,8810,0
|
|
20250317,123100,85531190,8810,8810,8810,8810,0
|
|
20250317,123000,85531190,8810,8810,8810,8810,0
|
|
20250317,122900,85531190,8810,8810,8810,8810,0
|
|
20250317,122800,85531190,8810,8810,8810,8810,0
|
|
20250317,122700,85531190,8810,8810,8810,8810,100
|
|
20250317,122600,84650190,8810,8810,8810,8810,1
|
|
20250317,122500,84641380,8810,8810,8810,8810,0
|
|
20250317,122400,84641380,8810,8810,8810,8810,0
|
|
20250317,122300,84641380,8810,8810,8810,8810,1
|
|
20250317,122200,84632570,8800,8800,8800,8800,95
|
|
20250317,122100,83796570,8800,8800,8800,8800,0
|
|
20250317,122000,83796570,8800,8800,8800,8800,0
|
|
20250317,121900,83796570,8800,8790,8800,8790,85
|
|
20250317,121800,83049410,8795,8795,8795,8795,0
|
|
20250317,121700,83049410,8795,8795,8795,8795,0
|
|
20250317,121600,83049410,8795,8795,8795,8795,0
|
|
20250317,121500,83049410,8795,8795,8795,8795,0
|
|
20250317,121400,83049410,8795,8795,8795,8795,0
|
|
20250317,121300,83049410,8795,8795,8795,8795,0
|
|
20250317,121200,83049410,8795,8795,8795,8795,0
|
|
20250317,121100,83049410,8795,8795,8795,8795,0
|
|
20250317,121000,83049410,8795,8795,8795,8795,0
|
|
20250317,120900,83049410,8795,8795,8795,8795,0
|
|
20250317,120800,83049410,8795,8795,8795,8795,0
|
|
20250317,120700,83049410,8795,8795,8795,8795,0
|
|
20250317,120600,83049410,8795,8795,8795,8795,0
|
|
20250317,120500,83049410,8795,8795,8795,8795,0
|
|
20250317,120400,83049410,8795,8795,8795,8795,0
|
|
20250317,120300,83049410,8795,8795,8795,8795,1
|
|
20250317,120200,83040615,8795,8795,8795,8795,0
|
|
20250317,120100,83040615,8795,8795,8795,8795,0
|
|
20250317,120000,83040615,8795,8795,8795,8795,0
|
|
20250317,115900,83040615,8795,8795,8795,8795,1
|
|
20250317,115800,83031820,8795,8795,8795,8795,1
|
|
20250317,115700,83023025,8795,8795,8795,8795,1
|
|
20250317,115600,83014230,8800,8800,8800,8800,0
|
|
20250317,115500,83014230,8800,8800,8800,8800,0
|
|
20250317,115400,83014230,8800,8800,8800,8800,0
|
|
20250317,115300,83014230,8800,8800,8800,8800,0
|
|
20250317,115200,83014230,8800,8800,8800,8800,0
|
|
20250317,115100,83014230,8800,8800,8800,8800,0
|
|
20250317,115000,83014230,8800,8800,8800,8800,0
|
|
20250317,114900,83014230,8800,8800,8800,8800,0
|
|
20250317,114800,83014230,8800,8800,8800,8800,0
|
|
20250317,114700,83014230,8800,8800,8800,8800,0
|
|
20250317,114600,83014230,8800,8800,8800,8800,0
|
|
20250317,114500,83014230,8800,8800,8800,8800,56
|
|
20250317,114400,82521430,8810,8810,8810,8810,0
|
|
20250317,114300,82521430,8810,8810,8810,8810,0
|
|
20250317,114200,82521430,8810,8810,8810,8810,2
|
|
20250317,114100,82503810,8810,8810,8810,8810,0
|
|
20250317,114000,82503810,8810,8810,8810,8810,1
|
|
20250317,113900,82495000,8800,8800,8800,8800,1
|
|
20250317,113800,82486200,8800,8800,8800,8800,142
|
|
20250317,113700,81236600,8820,8820,8820,8820,50
|
|
20250317,113600,80795600,8820,8820,8820,8820,0
|
|
20250317,113500,80795600,8820,8820,8820,8820,0
|
|
20250317,113400,80795600,8820,8820,8820,8820,0
|
|
20250317,113300,80795600,8820,8820,8820,8820,0
|
|
20250317,113200,80795600,8820,8820,8820,8820,0
|
|
20250317,113100,80795600,8820,8820,8820,8820,0
|
|
20250317,113000,80795600,8820,8820,8820,8820,0
|
|
20250317,112900,80795600,8820,8820,8820,8820,0
|
|
20250317,112800,80795600,8820,8820,8820,8820,1
|
|
20250317,112700,80786780,8810,8810,8810,8810,0
|
|
20250317,112600,80786780,8810,8810,8810,8810,0
|
|
20250317,112500,80786780,8810,8810,8810,8810,0
|
|
20250317,112400,80786780,8810,8810,8810,8810,2
|
|
20250317,112300,80769160,8800,8800,8800,8800,0
|
|
20250317,112200,80769160,8800,8800,8800,8800,0
|
|
20250317,112100,80769160,8800,8800,8800,8800,322
|
|
20250317,112000,77935560,8820,8820,8820,8820,0
|
|
20250317,111900,77935560,8820,8820,8820,8820,0
|
|
20250317,111800,77935560,8820,8820,8820,8820,0
|
|
20250317,111700,77935560,8820,8820,8820,8820,0
|
|
20250317,111600,77935560,8820,8820,8820,8820,0
|
|
20250317,111500,77935560,8820,8820,8820,8820,0
|
|
20250317,111400,77935560,8820,8820,8820,8820,0
|
|
20250317,111300,77935560,8820,8820,8820,8820,1
|
|
20250317,111200,77926740,8800,8800,8800,8800,0
|
|
20250317,111100,77926740,8800,8800,8800,8800,0
|
|
20250317,111000,77926740,8800,8800,8800,8800,0
|
|
20250317,110900,77926740,8800,8800,8800,8800,0
|
|
20250317,110800,77926740,8800,8800,8800,8800,0
|
|
20250317,110700,77926740,8800,8800,8800,8800,0
|
|
20250317,110600,77926740,8800,8800,8800,8800,0
|
|
20250317,110500,77926740,8800,8800,8800,8800,0
|
|
20250317,110400,77926740,8800,8800,8800,8800,0
|
|
20250317,110300,77926740,8800,8800,8800,8800,0
|
|
20250317,110200,77926740,8800,8800,8800,8800,0
|
|
20250317,110100,77926740,8800,8800,8800,8800,0
|
|
20250317,110000,77926740,8800,8800,8800,8800,1
|
|
20250317,105900,77917940,8800,8800,8800,8800,0
|
|
20250317,105800,77917940,8800,8800,8800,8800,0
|
|
20250317,105700,77917940,8800,8800,8800,8800,0
|
|
20250317,105600,77917940,8800,8780,8800,8780,2999
|
|
20250317,105500,51553510,8770,8780,8780,8770,194
|
|
20250317,105400,49852100,8790,8790,8790,8790,0
|
|
20250317,105300,49852100,8790,8790,8790,8790,0
|
|
20250317,105200,49852100,8790,8780,8790,8780,111
|
|
20250317,105100,48877430,8770,8770,8770,8770,0
|
|
20250317,105000,48877430,8770,8770,8770,8770,17
|
|
20250317,104900,48728340,8790,8790,8790,8790,0
|
|
20250317,104800,48728340,8790,8790,8790,8790,0
|
|
20250317,104700,48728340,8790,8790,8790,8790,0
|
|
20250317,104600,48728340,8790,8790,8790,8790,187
|
|
20250317,104500,47084610,8790,8790,8790,8790,0
|
|
20250317,104400,47084610,8790,8790,8790,8790,0
|
|
20250317,104300,47084610,8790,8780,8790,8780,11
|
|
20250317,104200,46987940,8770,8770,8770,8770,0
|
|
20250317,104100,46987940,8770,8770,8770,8770,0
|
|
20250317,104000,46987940,8770,8770,8770,8770,0
|
|
20250317,103900,46987940,8770,8770,8770,8770,0
|
|
20250317,103800,46987940,8770,8780,8780,8770,86
|
|
20250317,103700,46233670,8780,8780,8780,8780,0
|
|
20250317,103600,46233670,8780,8780,8780,8780,0
|
|
20250317,103500,46233670,8780,8780,8780,8780,0
|
|
20250317,103400,46233670,8780,8780,8780,8780,0
|
|
20250317,103300,46233670,8780,8780,8780,8780,0
|
|
20250317,103200,46233670,8780,8780,8780,8780,0
|
|
20250317,103100,46233670,8780,8780,8780,8780,0
|
|
20250317,103000,46233670,8780,8780,8780,8780,0
|
|
20250317,102900,46233670,8780,8780,8780,8780,287
|
|
20250317,102800,43713810,8790,8790,8790,8790,33
|
|
20250317,102700,43423740,8780,8780,8780,8780,0
|
|
20250317,102600,43423740,8780,8780,8780,8780,0
|
|
20250317,102500,43423740,8780,8780,8780,8780,0
|
|
20250317,102400,43423740,8780,8780,8780,8780,16
|
|
20250317,102300,43283260,8780,8780,8780,8780,20
|
|
20250317,102200,43107660,8780,8780,8780,8780,0
|
|
20250317,102100,43107660,8780,8780,8780,8780,99
|
|
20250317,102000,42238440,8780,8780,8790,8780,94
|
|
20250317,101900,41413000,8780,8780,8780,8780,0
|
|
20250317,101800,41413000,8780,8780,8780,8780,19
|
|
20250317,101700,41246180,8780,8780,8780,8780,1
|
|
20250317,101600,41237400,8770,8770,8770,8770,11
|
|
20250317,101500,41140930,8790,8790,8790,8790,0
|
|
20250317,101400,41140930,8790,8790,8790,8790,0
|
|
20250317,101300,41140930,8790,8790,8790,8790,0
|
|
20250317,101200,41140930,8790,8790,8790,8790,0
|
|
20250317,101100,41140930,8790,8790,8790,8790,0
|
|
20250317,101000,41140930,8790,8790,8790,8790,20
|
|
20250317,100900,40965130,8790,8790,8790,8790,0
|
|
20250317,100800,40965130,8790,8790,8790,8790,0
|
|
20250317,100700,40965130,8790,8790,8790,8790,0
|
|
20250317,100600,40965130,8790,8790,8790,8790,0
|
|
20250317,100500,40965130,8790,8790,8790,8790,0
|
|
20250317,100400,40965130,8790,8790,8790,8790,5
|
|
20250317,100300,40921180,8780,8780,8780,8780,171
|
|
20250317,100200,39419800,8780,8780,8780,8780,1
|
|
20250317,100100,39411020,8780,8780,8780,8780,0
|
|
20250317,100000,39411020,8780,8780,8780,8780,0
|
|
20250317,095900,39411020,8780,8780,8780,8780,0
|
|
20250317,095800,39411020,8780,8780,8780,8780,17
|
|
20250317,095700,39261760,8790,8790,8790,8790,0
|
|
20250317,095600,39261760,8790,8790,8790,8790,0
|
|
20250317,095500,39261760,8790,8790,8790,8790,0
|
|
20250317,095400,39261760,8790,8790,8790,8790,0
|
|
20250317,095300,39261760,8790,8790,8790,8790,0
|
|
20250317,095200,39261760,8790,8790,8790,8790,5
|
|
20250317,095100,39217810,8790,8790,8790,8790,1
|
|
20250317,095000,39209020,8790,8790,8790,8790,1
|
|
20250317,094900,39200230,8750,8750,8750,8750,9
|
|
20250317,094800,39121480,8750,8780,8780,8750,227
|
|
20250317,094700,37130730,8800,8800,8800,8800,0
|
|
20250317,094600,37130730,8800,8800,8800,8800,51
|
|
20250317,094500,36681930,8790,8800,8800,8790,21
|
|
20250317,094400,36497150,8800,8800,8800,8800,0
|
|
20250317,094300,36497150,8800,8800,8800,8800,0
|
|
20250317,094200,36497150,8800,8800,8800,8800,0
|
|
20250317,094100,36497150,8800,8800,8800,8800,0
|
|
20250317,094000,36497150,8800,8810,8810,8800,497
|
|
20250317,093900,32119920,8820,8820,8820,8820,200
|
|
20250317,093800,30355920,8820,8820,8820,8820,0
|
|
20250317,093700,30355920,8820,8820,8820,8820,0
|
|
20250317,093600,30355920,8820,8820,8820,8820,69
|
|
20250317,093500,29747340,8810,8810,8810,8810,20
|
|
20250317,093400,29571140,8810,8810,8810,8810,10
|
|
20250317,093300,29483040,8810,8810,8810,8810,0
|
|
20250317,093200,29483040,8810,8810,8810,8810,0
|
|
20250317,093100,29483040,8810,8810,8810,8810,0
|
|
20250317,093000,29483040,8810,8810,8810,8810,11
|
|
20250317,092900,29386130,8820,8820,8820,8820,13
|
|
20250317,092800,29271470,8850,8850,8850,8850,1
|
|
20250317,092700,29262620,8850,8850,8850,8850,133
|
|
20250317,092600,28085570,8850,8850,8850,8850,58
|
|
20250317,092500,27572270,8850,8850,8850,8850,0
|
|
20250317,092400,27572270,8850,8840,8850,8840,26
|
|
20250317,092300,27342420,8840,8840,8840,8840,0
|
|
20250317,092200,27342420,8840,8840,8840,8840,46
|
|
20250317,092100,26935780,8850,8840,8850,8840,428
|
|
20250317,092000,23148270,8840,8840,8840,8840,3
|
|
20250317,091900,23121750,8840,8820,8850,8820,801
|
|
20250317,091800,16046150,8820,8820,8820,8820,2
|
|
20250317,091700,16028510,8820,8820,8820,8820,0
|
|
20250317,091600,16028510,8820,8820,8820,8820,0
|
|
20250317,091500,16028510,8820,8810,8820,8810,200
|
|
20250317,091400,14265000,8810,8810,8810,8810,1
|
|
20250317,091300,14256190,8800,8790,8800,8790,344
|
|
20250317,091200,11230240,8790,8790,8790,8790,100
|
|
20250317,091100,10351240,8800,8800,8800,8800,0
|
|
20250317,091000,10351240,8800,8800,8800,8800,0
|
|
20250317,090900,10351240,8800,8800,8800,8800,0
|
|
20250317,090800,10351240,8800,8800,8800,8800,0
|
|
20250317,090700,10351240,8800,8800,8800,8800,1
|
|
20250317,090600,10342440,8720,8720,8720,8720,0
|
|
20250317,090500,10342440,8720,8810,8810,8720,44
|
|
20250317,090400,9956600,8750,8750,8750,8750,0
|
|
20250317,090300,9956600,8750,8760,8760,8750,301
|
|
20250317,090200,7322340,8760,8760,8760,8760,121
|
|
20250317,090100,6262380,8790,8800,8800,8790,80
|
|
20250317,090000,5558980,8840,8850,8850,8840,164
|