681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,201800,117961710,8930,8930,8930,8930,68
|
|
20250319,201700,117961710,8930,8930,8930,8930,0
|
|
20250319,201600,117961710,8930,8930,8930,8930,0
|
|
20250319,201500,117961710,8930,8930,8930,8930,0
|
|
20250319,201400,117961710,8930,8930,8930,8930,0
|
|
20250319,201300,117961710,8930,8930,8930,8930,0
|
|
20250319,201200,117961710,8930,8930,8930,8930,0
|
|
20250319,201100,117961710,8930,8930,8930,8930,0
|
|
20250319,201000,117961710,8930,8930,8930,8930,0
|
|
20250319,200900,117961710,8930,8930,8930,8930,0
|
|
20250319,200800,117961710,8930,8930,8930,8930,0
|
|
20250319,200700,117961710,8930,8930,8930,8930,0
|
|
20250319,200600,117961710,8930,8930,8930,8930,0
|
|
20250319,200500,117961710,8930,8930,8930,8930,0
|
|
20250319,200400,117961710,8930,8930,8930,8930,0
|
|
20250319,200300,117961710,8930,8930,8930,8930,0
|
|
20250319,200200,117961710,8930,8930,8930,8930,0
|
|
20250319,200100,117961710,8930,8930,8930,8930,0
|
|
20250319,200000,117961710,8930,8930,8930,8930,0
|
|
20250319,195900,117961710,8930,8930,8930,8930,0
|
|
20250319,195800,117961710,8930,8930,8930,8930,0
|
|
20250319,195700,117961710,8930,8930,8930,8930,0
|
|
20250319,195600,117961710,8930,8930,8930,8930,0
|
|
20250319,195500,117961710,8930,8930,8930,8930,0
|
|
20250319,195400,117961710,8930,8930,8930,8930,0
|
|
20250319,195300,117961710,8930,8930,8930,8930,0
|
|
20250319,195200,117961710,8930,8930,8930,8930,0
|
|
20250319,195100,117961710,8930,8930,8930,8930,0
|
|
20250319,195000,117961710,8930,8930,8930,8930,0
|
|
20250319,194900,117961710,8930,8930,8930,8930,0
|
|
20250319,194800,117961710,8930,8930,8930,8930,68
|
|
20250319,194700,117961710,8930,8930,8930,8930,0
|
|
20250319,194600,117961710,8930,8930,8930,8930,0
|
|
20250319,194500,117961710,8930,8930,8930,8930,0
|
|
20250319,194400,117961710,8930,8930,8930,8930,0
|
|
20250319,194300,117961710,8930,8930,8930,8930,0
|
|
20250319,194200,117961710,8930,8930,8930,8930,0
|
|
20250319,194100,117961710,8930,8930,8930,8930,0
|
|
20250319,194000,117961710,8930,8930,8930,8930,0
|
|
20250319,193900,117961710,8930,8930,8930,8930,0
|
|
20250319,193800,117961710,8930,8930,8930,8930,0
|
|
20250319,193700,117961710,8930,8930,8930,8930,0
|
|
20250319,193600,117961710,8930,8930,8930,8930,0
|
|
20250319,193500,117961710,8930,8930,8930,8930,0
|
|
20250319,193400,117961710,8930,8930,8930,8930,0
|
|
20250319,193300,117961710,8930,8930,8930,8930,0
|
|
20250319,193200,117961710,8930,8930,8930,8930,0
|
|
20250319,193100,117961710,8930,8930,8930,8930,0
|
|
20250319,193000,117961710,8930,8930,8930,8930,0
|
|
20250319,192900,117961710,8930,8930,8930,8930,0
|
|
20250319,192800,117961710,8930,8930,8930,8930,0
|
|
20250319,192700,117961710,8930,8930,8930,8930,0
|
|
20250319,192600,117961710,8930,8930,8930,8930,0
|
|
20250319,192500,117961710,8930,8930,8930,8930,0
|
|
20250319,192400,117961710,8930,8930,8930,8930,0
|
|
20250319,192300,117961710,8930,8930,8930,8930,0
|
|
20250319,192200,117961710,8930,8930,8930,8930,0
|
|
20250319,192100,117961710,8930,8930,8930,8930,0
|
|
20250319,192000,117961710,8930,8930,8930,8930,0
|
|
20250319,191900,117961710,8930,8930,8930,8930,0
|
|
20250319,191800,117961710,8930,8930,8930,8930,68
|
|
20250319,191700,117961710,8930,8930,8930,8930,0
|
|
20250319,191600,117961710,8930,8930,8930,8930,0
|
|
20250319,191500,117961710,8930,8930,8930,8930,0
|
|
20250319,191400,117961710,8930,8930,8930,8930,0
|
|
20250319,191300,117961710,8930,8930,8930,8930,0
|
|
20250319,191200,117961710,8930,8930,8930,8930,0
|
|
20250319,191100,117961710,8930,8930,8930,8930,0
|
|
20250319,191000,117961710,8930,8930,8930,8930,0
|
|
20250319,190900,117961710,8930,8930,8930,8930,0
|
|
20250319,190800,117961710,8930,8930,8930,8930,0
|
|
20250319,190700,117961710,8930,8930,8930,8930,0
|
|
20250319,190600,117961710,8930,8930,8930,8930,0
|
|
20250319,190500,117961710,8930,8930,8930,8930,0
|
|
20250319,190400,117961710,8930,8930,8930,8930,0
|
|
20250319,190300,117961710,8930,8930,8930,8930,0
|
|
20250319,190200,117961710,8930,8930,8930,8930,0
|
|
20250319,190100,117961710,8930,8930,8930,8930,0
|
|
20250319,190000,117961710,8930,8930,8930,8930,0
|
|
20250319,185900,117961710,8930,8930,8930,8930,0
|
|
20250319,185800,117961710,8930,8930,8930,8930,0
|
|
20250319,185700,117961710,8930,8930,8930,8930,0
|
|
20250319,185600,117961710,8930,8930,8930,8930,0
|
|
20250319,185500,117961710,8930,8930,8930,8930,0
|
|
20250319,185400,117961710,8930,8930,8930,8930,0
|
|
20250319,185300,117961710,8930,8930,8930,8930,0
|
|
20250319,185200,117961710,8930,8930,8930,8930,0
|
|
20250319,185100,117961710,8930,8930,8930,8930,0
|
|
20250319,185000,117961710,8930,8930,8930,8930,0
|
|
20250319,184900,117961710,8930,8930,8930,8930,0
|
|
20250319,184800,117961710,8930,8930,8930,8930,68
|
|
20250319,184700,117961710,8930,8930,8930,8930,0
|
|
20250319,184600,117961710,8930,8930,8930,8930,0
|
|
20250319,184500,117961710,8930,8930,8930,8930,0
|
|
20250319,184400,117961710,8930,8930,8930,8930,0
|
|
20250319,184300,117961710,8930,8930,8930,8930,0
|
|
20250319,184200,117961710,8930,8930,8930,8930,0
|
|
20250319,184100,117961710,8930,8930,8930,8930,0
|
|
20250319,184000,117961710,8930,8930,8930,8930,0
|
|
20250319,183900,117961710,8930,8930,8930,8930,0
|
|
20250319,183800,117961710,8930,8930,8930,8930,0
|
|
20250319,183700,117961710,8930,8930,8930,8930,0
|
|
20250319,183600,117961710,8930,8930,8930,8930,0
|
|
20250319,183500,117961710,8930,8930,8930,8930,0
|
|
20250319,183400,117961710,8930,8930,8930,8930,0
|
|
20250319,183300,117961710,8930,8930,8930,8930,0
|
|
20250319,183200,117961710,8930,8930,8930,8930,0
|
|
20250319,183100,117961710,8930,8930,8930,8930,0
|
|
20250319,183000,117961710,8930,8930,8930,8930,0
|
|
20250319,182900,117961710,8930,8930,8930,8930,0
|
|
20250319,182800,117961710,8930,8930,8930,8930,0
|
|
20250319,182700,117961710,8930,8930,8930,8930,0
|
|
20250319,182600,117961710,8930,8930,8930,8930,0
|
|
20250319,182500,117961710,8930,8930,8930,8930,0
|
|
20250319,182400,117961710,8930,8930,8930,8930,0
|
|
20250319,182300,117961710,8930,8930,8930,8930,0
|
|
20250319,182200,117961710,8930,8930,8930,8930,0
|
|
20250319,182100,117961710,8930,8930,8930,8930,0
|
|
20250319,182000,117961710,8930,8930,8930,8930,0
|
|
20250319,181900,117961710,8930,8930,8930,8930,0
|
|
20250319,181800,117961710,8930,8930,8930,8930,68
|
|
20250319,181700,117961710,8930,8930,8930,8930,0
|
|
20250319,181600,117961710,8930,8930,8930,8930,0
|
|
20250319,181500,117961710,8930,8930,8930,8930,0
|
|
20250319,181400,117961710,8930,8930,8930,8930,0
|
|
20250319,181300,117961710,8930,8930,8930,8930,0
|
|
20250319,181200,117961710,8930,8930,8930,8930,0
|
|
20250319,181100,117961710,8930,8930,8930,8930,0
|
|
20250319,181000,117961710,8930,8930,8930,8930,0
|
|
20250319,180900,117961710,8930,8930,8930,8930,0
|
|
20250319,180800,117961710,8930,8930,8930,8930,0
|
|
20250319,180700,117961710,8930,8930,8930,8930,0
|
|
20250319,180600,117961710,8930,8930,8930,8930,0
|
|
20250319,180500,117961710,8930,8930,8930,8930,0
|
|
20250319,180400,117961710,8930,8930,8930,8930,0
|
|
20250319,180300,117961710,8930,8930,8930,8930,0
|
|
20250319,180200,117961710,8930,8930,8930,8930,0
|
|
20250319,180100,117961710,8930,8930,8930,8930,0
|
|
20250319,180000,117961710,8930,8930,8930,8930,0
|
|
20250319,175900,117961710,8930,8930,8930,8930,0
|
|
20250319,175800,117961710,8930,8930,8930,8930,0
|
|
20250319,175700,117961710,8930,8930,8930,8930,0
|
|
20250319,175600,117961710,8930,8930,8930,8930,0
|
|
20250319,175500,117961710,8930,8930,8930,8930,0
|
|
20250319,175400,117961710,8930,8930,8930,8930,0
|
|
20250319,175300,117961710,8930,8930,8930,8930,0
|
|
20250319,175200,117961710,8930,8930,8930,8930,0
|
|
20250319,175100,117961710,8930,8930,8930,8930,0
|
|
20250319,175000,117961710,8930,8930,8930,8930,0
|
|
20250319,174900,117961710,8930,8930,8930,8930,0
|
|
20250319,174800,117961710,8930,8930,8930,8930,68
|
|
20250319,174700,117961710,8930,8930,8930,8930,0
|
|
20250319,174600,117961710,8930,8930,8930,8930,0
|
|
20250319,174500,117961710,8930,8930,8930,8930,0
|
|
20250319,174400,117961710,8930,8930,8930,8930,0
|
|
20250319,174300,117961710,8930,8930,8930,8930,0
|
|
20250319,174200,117961710,8930,8930,8930,8930,0
|
|
20250319,174100,117961710,8930,8930,8930,8930,0
|
|
20250319,174000,117961710,8930,8930,8930,8930,0
|
|
20250319,173900,117961710,8930,8930,8930,8930,0
|
|
20250319,173800,117961710,8930,8930,8930,8930,0
|
|
20250319,173700,117961710,8930,8930,8930,8930,0
|
|
20250319,173600,117961710,8930,8930,8930,8930,0
|
|
20250319,173500,117961710,8930,8930,8930,8930,0
|
|
20250319,173400,117961710,8930,8930,8930,8930,0
|
|
20250319,173300,117961710,8930,8930,8930,8930,0
|
|
20250319,173200,117961710,8930,8930,8930,8930,0
|
|
20250319,173100,117961710,8930,8930,8930,8930,0
|
|
20250319,173000,117961710,8930,8930,8930,8930,0
|
|
20250319,172900,117961710,8930,8930,8930,8930,0
|
|
20250319,172800,117961710,8930,8930,8930,8930,0
|
|
20250319,172700,117961710,8930,8930,8930,8930,0
|
|
20250319,172600,117961710,8930,8930,8930,8930,0
|
|
20250319,172500,117961710,8930,8930,8930,8930,0
|
|
20250319,172400,117961710,8930,8930,8930,8930,0
|
|
20250319,172300,117961710,8930,8930,8930,8930,0
|
|
20250319,172200,117961710,8930,8930,8930,8930,0
|
|
20250319,172100,117961710,8930,8930,8930,8930,0
|
|
20250319,172000,117961710,8930,8930,8930,8930,0
|
|
20250319,171900,117961710,8930,8930,8930,8930,0
|
|
20250319,171800,117961710,8930,8930,8930,8930,68
|
|
20250319,171700,117961710,8930,8930,8930,8930,0
|
|
20250319,171600,117961710,8930,8930,8930,8930,0
|
|
20250319,171500,117961710,8930,8930,8930,8930,0
|
|
20250319,171400,117961710,8930,8930,8930,8930,0
|
|
20250319,171300,117961710,8930,8930,8930,8930,0
|
|
20250319,171200,117961710,8930,8930,8930,8930,0
|
|
20250319,171100,117961710,8930,8930,8930,8930,0
|
|
20250319,171000,117961710,8930,8930,8930,8930,0
|
|
20250319,170900,117961710,8930,8930,8930,8930,0
|
|
20250319,170800,117961710,8930,8930,8930,8930,0
|
|
20250319,170700,117961710,8930,8930,8930,8930,0
|
|
20250319,170600,117961710,8930,8930,8930,8930,0
|
|
20250319,170500,117961710,8930,8930,8930,8930,0
|
|
20250319,170400,117961710,8930,8930,8930,8930,0
|
|
20250319,170300,117961710,8930,8930,8930,8930,0
|
|
20250319,170200,117961710,8930,8930,8930,8930,0
|
|
20250319,170100,117961710,8930,8930,8930,8930,0
|
|
20250319,170000,117961710,8930,8930,8930,8930,0
|
|
20250319,165900,117961710,8930,8930,8930,8930,0
|
|
20250319,165800,117961710,8930,8930,8930,8930,0
|
|
20250319,165700,117961710,8930,8930,8930,8930,0
|
|
20250319,165600,117961710,8930,8930,8930,8930,0
|
|
20250319,165500,117961710,8930,8930,8930,8930,0
|
|
20250319,165400,117961710,8930,8930,8930,8930,0
|
|
20250319,165300,117961710,8930,8930,8930,8930,0
|
|
20250319,165200,117961710,8930,8930,8930,8930,0
|
|
20250319,165100,117961710,8930,8930,8930,8930,0
|
|
20250319,165000,117961710,8930,8930,8930,8930,0
|
|
20250319,164900,117961710,8930,8930,8930,8930,0
|
|
20250319,164800,117961710,8930,8930,8930,8930,68
|
|
20250319,164700,117961710,8930,8930,8930,8930,0
|
|
20250319,164600,117961710,8930,8930,8930,8930,0
|
|
20250319,164500,117961710,8930,8930,8930,8930,0
|
|
20250319,164400,117961710,8930,8930,8930,8930,0
|
|
20250319,164300,117961710,8930,8930,8930,8930,0
|
|
20250319,164200,117961710,8930,8930,8930,8930,0
|
|
20250319,164100,117961710,8930,8930,8930,8930,0
|
|
20250319,164000,117961710,8930,8930,8930,8930,0
|
|
20250319,163900,117961710,8930,8930,8930,8930,0
|
|
20250319,163800,117961710,8930,8930,8930,8930,0
|
|
20250319,163700,117961710,8930,8930,8930,8930,0
|
|
20250319,163600,117961710,8930,8930,8930,8930,0
|
|
20250319,163500,117961710,8930,8930,8930,8930,0
|
|
20250319,163400,117961710,8930,8930,8930,8930,0
|
|
20250319,163300,117961710,8930,8930,8930,8930,0
|
|
20250319,163200,117961710,8930,8930,8930,8930,0
|
|
20250319,163100,117961710,8930,8930,8930,8930,0
|
|
20250319,163000,117961710,8930,8930,8930,8930,0
|
|
20250319,162900,117961710,8930,8930,8930,8930,0
|
|
20250319,162800,117961710,8930,8930,8930,8930,0
|
|
20250319,162700,117961710,8930,8930,8930,8930,0
|
|
20250319,162600,117961710,8930,8930,8930,8930,0
|
|
20250319,162500,117961710,8930,8930,8930,8930,0
|
|
20250319,162400,117961710,8930,8930,8930,8930,0
|
|
20250319,162300,117961710,8930,8930,8930,8930,0
|
|
20250319,162200,117961710,8930,8930,8930,8930,0
|
|
20250319,162100,117961710,8930,8930,8930,8930,0
|
|
20250319,162000,117961710,8930,8930,8930,8930,0
|
|
20250319,161900,117961710,8930,8930,8930,8930,0
|
|
20250319,161800,117961710,8930,8930,8930,8930,68
|
|
20250319,161700,117961710,8930,8930,8930,8930,0
|
|
20250319,161600,117961710,8930,8930,8930,8930,0
|
|
20250319,161500,117961710,8930,8930,8930,8930,0
|
|
20250319,161400,117961710,8930,8930,8930,8930,0
|
|
20250319,161300,117961710,8930,8930,8930,8930,0
|
|
20250319,161200,117961710,8930,8930,8930,8930,0
|
|
20250319,161100,117961710,8930,8930,8930,8930,0
|
|
20250319,161000,117961710,8930,8930,8930,8930,0
|
|
20250319,160900,117961710,8930,8930,8930,8930,0
|
|
20250319,160800,117961710,8930,8930,8930,8930,0
|
|
20250319,160700,117961710,8930,8930,8930,8930,0
|
|
20250319,160600,117961710,8930,8930,8930,8930,0
|
|
20250319,160500,117961710,8930,8930,8930,8930,0
|
|
20250319,160400,117961710,8930,8930,8930,8930,0
|
|
20250319,160300,117961710,8930,8930,8930,8930,0
|
|
20250319,160200,117961710,8930,8930,8930,8930,0
|
|
20250319,160100,117961710,8930,8930,8930,8930,0
|
|
20250319,160000,117961710,8930,8930,8930,8930,0
|
|
20250319,155900,117961710,8930,8930,8930,8930,0
|
|
20250319,155800,117961710,8930,8930,8930,8930,0
|
|
20250319,155700,117961710,8930,8930,8930,8930,0
|
|
20250319,155600,117961710,8930,8930,8930,8930,0
|
|
20250319,155500,117961710,8930,8930,8930,8930,0
|
|
20250319,155400,117961710,8930,8930,8930,8930,0
|
|
20250319,155300,117961710,8930,8930,8930,8930,0
|
|
20250319,155200,117961710,8930,8930,8930,8930,0
|
|
20250319,155100,117961710,8930,8930,8930,8930,0
|
|
20250319,155000,117961710,8930,8930,8930,8930,0
|
|
20250319,154900,117961710,8930,8930,8930,8930,0
|
|
20250319,154800,117961710,8930,8930,8930,8930,68
|
|
20250319,154700,117961710,8930,8930,8930,8930,0
|
|
20250319,154600,117961710,8930,8930,8930,8930,0
|
|
20250319,154500,117961710,8930,8930,8930,8930,0
|
|
20250319,154400,117961710,8930,8930,8930,8930,0
|
|
20250319,154300,117961710,8930,8930,8930,8930,0
|
|
20250319,154200,117961710,8930,8930,8930,8930,0
|
|
20250319,154100,117961710,8930,8930,8930,8930,0
|
|
20250319,154000,117961710,8930,8930,8930,8930,0
|
|
20250319,153900,117961710,8930,8930,8930,8930,0
|
|
20250319,153800,117961710,8930,8930,8930,8930,0
|
|
20250319,153700,117961710,8930,8930,8930,8930,0
|
|
20250319,153600,117961710,8930,8930,8930,8930,0
|
|
20250319,153500,117961710,8930,8930,8930,8930,0
|
|
20250319,153400,117961710,8930,8930,8930,8930,0
|
|
20250319,153300,117961710,8930,8930,8930,8930,0
|
|
20250319,153200,117961710,8930,8930,8930,8930,0
|
|
20250319,153100,117961710,8930,8930,8930,8930,0
|
|
20250319,153000,117961710,8930,8930,8930,8930,68
|
|
20250319,152900,117354470,8870,8870,8870,8870,0
|
|
20250319,152800,117354470,8870,8870,8870,8870,0
|
|
20250319,152700,117354470,8870,8870,8870,8870,0
|
|
20250319,152600,117354470,8870,8870,8870,8870,0
|
|
20250319,152500,117354470,8870,8870,8870,8870,0
|
|
20250319,152400,117354470,8870,8870,8870,8870,0
|
|
20250319,152300,117354470,8870,8870,8870,8870,0
|
|
20250319,152200,117354470,8870,8870,8870,8870,0
|
|
20250319,152100,117354470,8870,8870,8870,8870,0
|
|
20250319,152000,117354470,8870,8870,8870,8870,0
|
|
20250319,151900,117354470,8870,8930,8930,8870,41
|
|
20250319,151800,116988580,8870,8870,8870,8870,4
|
|
20250319,151700,116953100,8940,8940,8940,8940,30
|
|
20250319,151600,116684900,8940,8870,8940,8870,25
|
|
20250319,151500,116462830,8940,8940,8940,8940,0
|
|
20250319,151400,116462830,8940,8940,8940,8940,0
|
|
20250319,151300,116462830,8940,8940,8940,8870,158
|
|
20250319,151200,115050390,8950,8950,8950,8950,0
|
|
20250319,151100,115050390,8950,8950,8950,8950,0
|
|
20250319,151000,115050390,8950,8950,8950,8950,0
|
|
20250319,150900,115050390,8950,8950,8950,8950,0
|
|
20250319,150800,115050390,8950,8950,8950,8950,0
|
|
20250319,150700,115050390,8950,8950,8950,8950,0
|
|
20250319,150600,115050390,8950,8950,8950,8950,0
|
|
20250319,150500,115050390,8950,8950,8950,8950,0
|
|
20250319,150400,115050390,8950,8950,8950,8950,0
|
|
20250319,150300,115050390,8950,8950,8950,8950,0
|
|
20250319,150200,115050390,8950,8950,8950,8950,0
|
|
20250319,150100,115050390,8950,8940,8950,8940,2
|
|
20250319,150000,115032500,8850,8900,8900,8850,2
|
|
20250319,145900,115014750,8950,8950,8950,8950,0
|
|
20250319,145800,115014750,8950,8950,8950,8950,0
|
|
20250319,145700,115014750,8950,8940,8950,8940,308
|
|
20250319,145600,112258250,8950,8950,8950,8950,0
|
|
20250319,145500,112258250,8950,8950,8950,8950,0
|
|
20250319,145400,112258250,8950,8950,8950,8950,0
|
|
20250319,145300,112258250,8950,8950,8950,8950,0
|
|
20250319,145200,112258250,8950,8950,8950,8950,0
|
|
20250319,145100,112258250,8950,8950,8950,8950,0
|
|
20250319,145000,112258250,8950,8950,8950,8950,0
|
|
20250319,144900,112258250,8950,8950,8950,8950,0
|
|
20250319,144800,112258250,8950,8950,8950,8950,0
|
|
20250319,144700,112258250,8950,8940,8950,8940,345
|
|
20250319,144600,109170600,8950,8950,8950,8950,0
|
|
20250319,144500,109170600,8950,8940,8950,8940,1100
|
|
20250319,144400,99325640,8950,8950,8950,8950,0
|
|
20250319,144300,99325640,8950,8950,8950,8950,0
|
|
20250319,144200,99325640,8950,8950,8950,8950,0
|
|
20250319,144100,99325640,8950,8950,8950,8950,0
|
|
20250319,144000,99325640,8950,8950,8950,8950,2
|
|
20250319,143900,99307740,8930,8880,8930,8880,821
|
|
20250319,143800,92001240,8870,8870,8870,8870,20
|
|
20250319,143700,91823840,8870,8870,8870,8870,0
|
|
20250319,143600,91823840,8870,8870,8870,8870,86
|
|
20250319,143500,91061020,8870,8870,8870,8870,0
|
|
20250319,143400,91061020,8870,8870,8870,8870,0
|
|
20250319,143300,91061020,8870,8870,8870,8870,0
|
|
20250319,143200,91061020,8870,8870,8870,8870,0
|
|
20250319,143100,91061020,8870,8870,8870,8870,0
|
|
20250319,143000,91061020,8870,8870,8870,8870,20
|
|
20250319,142900,90883620,8870,8870,8870,8870,0
|
|
20250319,142800,90883620,8870,8830,8870,8830,245
|
|
20250319,142700,88720230,8830,8830,8830,8830,2
|
|
20250319,142600,88702570,8860,8860,8860,8860,0
|
|
20250319,142500,88702570,8860,8860,8860,8860,0
|
|
20250319,142400,88702570,8860,8860,8860,8860,0
|
|
20250319,142300,88702570,8860,8860,8860,8860,0
|
|
20250319,142200,88702570,8860,8860,8860,8860,0
|
|
20250319,142100,88702570,8860,8860,8860,8860,2
|
|
20250319,142000,88684850,8860,8860,8860,8860,0
|
|
20250319,141900,88684850,8860,8860,8860,8860,0
|
|
20250319,141800,88684850,8860,8860,8860,8860,2
|
|
20250319,141700,88667130,8830,8830,8830,8830,3
|
|
20250319,141600,88640640,8830,8830,8830,8830,0
|
|
20250319,141500,88640640,8830,8830,8830,8830,1
|
|
20250319,141400,88631810,8800,8800,8800,8800,0
|
|
20250319,141300,88631810,8800,8800,8800,8800,1
|
|
20250319,141200,88623010,8800,8800,8800,8800,0
|
|
20250319,141100,88623010,8800,8800,8800,8800,1
|
|
20250319,141000,88614210,8860,8860,8860,8860,0
|
|
20250319,140900,88614210,8860,8860,8860,8860,0
|
|
20250319,140800,88614210,8860,8860,8860,8860,0
|
|
20250319,140700,88614210,8860,8860,8860,8860,0
|
|
20250319,140600,88614210,8860,8860,8860,8860,0
|
|
20250319,140500,88614210,8860,8860,8860,8860,0
|
|
20250319,140400,88614210,8860,8830,8860,8800,151
|
|
20250319,140300,87284090,8860,8860,8860,8860,0
|
|
20250319,140200,87284090,8860,8860,8860,8860,0
|
|
20250319,140100,87284090,8860,8860,8860,8860,5
|
|
20250319,140000,87239790,8860,8860,8860,8860,0
|
|
20250319,135900,87239790,8860,8860,8860,8860,0
|
|
20250319,135800,87239790,8860,8860,8860,8860,0
|
|
20250319,135700,87239790,8860,8860,8860,8860,0
|
|
20250319,135600,87239790,8860,8860,8860,8860,0
|
|
20250319,135500,87239790,8860,8810,8860,8810,559
|
|
20250319,135400,82306650,8860,8860,8860,8860,0
|
|
20250319,135300,82306650,8860,8860,8860,8860,0
|
|
20250319,135200,82306650,8860,8860,8860,8860,0
|
|
20250319,135100,82306650,8860,8860,8860,8860,0
|
|
20250319,135000,82306650,8860,8860,8860,8860,0
|
|
20250319,134900,82306650,8860,8860,8860,8860,0
|
|
20250319,134800,82306650,8860,8860,8860,8860,0
|
|
20250319,134700,82306650,8860,8860,8860,8860,0
|
|
20250319,134600,82306650,8860,8860,8860,8860,0
|
|
20250319,134500,82306650,8860,8860,8860,8860,0
|
|
20250319,134400,82306650,8860,8860,8860,8860,0
|
|
20250319,134300,82306650,8860,8860,8860,8860,0
|
|
20250319,134200,82306650,8860,8860,8860,8860,0
|
|
20250319,134100,82306650,8860,8860,8860,8860,0
|
|
20250319,134000,82306650,8860,8860,8860,8860,0
|
|
20250319,133900,82306650,8860,8860,8860,8860,0
|
|
20250319,133800,82306650,8860,8860,8860,8860,1
|
|
20250319,133700,82297790,8790,8790,8790,8790,0
|
|
20250319,133600,82297790,8790,8790,8790,8790,0
|
|
20250319,133500,82297790,8790,8790,8790,8790,0
|
|
20250319,133400,82297790,8790,8790,8790,8790,0
|
|
20250319,133300,82297790,8790,8790,8790,8790,0
|
|
20250319,133200,82297790,8790,8790,8790,8790,0
|
|
20250319,133100,82297790,8790,8790,8790,8790,44
|
|
20250319,133000,81911030,8790,8790,8790,8790,0
|
|
20250319,132900,81911030,8790,8790,8790,8790,0
|
|
20250319,132800,81911030,8790,8800,8800,8790,400
|
|
20250319,132700,78391620,8860,8860,8860,8860,0
|
|
20250319,132600,78391620,8860,8860,8860,8860,0
|
|
20250319,132500,78391620,8860,8860,8860,8860,0
|
|
20250319,132400,78391620,8860,8860,8860,8860,0
|
|
20250319,132300,78391620,8860,8860,8860,8860,0
|
|
20250319,132200,78391620,8860,8860,8860,8860,0
|
|
20250319,132100,78391620,8860,8860,8860,8860,0
|
|
20250319,132000,78391620,8860,8860,8860,8860,0
|
|
20250319,131900,78391620,8860,8860,8860,8860,0
|
|
20250319,131800,78391620,8860,8860,8860,8860,0
|
|
20250319,131700,78391620,8860,8860,8860,8860,0
|
|
20250319,131600,78391620,8860,8860,8860,8860,0
|
|
20250319,131500,78391620,8860,8860,8860,8860,0
|
|
20250319,131400,78391620,8860,8860,8860,8860,0
|
|
20250319,131300,78391620,8860,8860,8860,8860,0
|
|
20250319,131200,78391620,8860,8860,8860,8860,0
|
|
20250319,131100,78391620,8860,8860,8860,8860,0
|
|
20250319,131000,78391620,8860,8860,8860,8860,0
|
|
20250319,130900,78391620,8860,8860,8860,8860,0
|
|
20250319,130800,78391620,8860,8860,8860,8860,0
|
|
20250319,130700,78391620,8860,8860,8860,8860,0
|
|
20250319,130600,78391620,8860,8860,8860,8860,0
|
|
20250319,130500,78391620,8860,8860,8860,8800,102
|
|
20250319,130400,77493330,8810,8810,8810,8810,0
|
|
20250319,130300,77493330,8810,8810,8810,8810,0
|
|
20250319,130200,77493330,8810,8810,8810,8810,0
|
|
20250319,130100,77493330,8810,8810,8810,8810,114
|
|
20250319,130000,76488990,8860,8860,8860,8860,0
|
|
20250319,125900,76488990,8860,8860,8860,8860,0
|
|
20250319,125800,76488990,8860,8860,8860,8860,0
|
|
20250319,125700,76488990,8860,8860,8860,8860,0
|
|
20250319,125600,76488990,8860,8860,8860,8860,0
|
|
20250319,125500,76488990,8860,8860,8860,8860,10
|
|
20250319,125400,76400390,8870,8870,8870,8870,0
|
|
20250319,125300,76400390,8870,8870,8870,8870,0
|
|
20250319,125200,76400390,8870,8870,8870,8870,0
|
|
20250319,125100,76400390,8870,8870,8870,8870,0
|
|
20250319,125000,76400390,8870,8870,8870,8870,0
|
|
20250319,124900,76400390,8870,8870,8870,8870,0
|
|
20250319,124800,76400390,8870,8870,8870,8870,0
|
|
20250319,124700,76400390,8870,8870,8870,8870,0
|
|
20250319,124600,76400390,8870,8870,8870,8870,0
|
|
20250319,124500,76400390,8870,8870,8870,8870,0
|
|
20250319,124400,76400390,8870,8870,8870,8870,0
|
|
20250319,124300,76400390,8870,8870,8870,8870,0
|
|
20250319,124200,76400390,8870,8870,8870,8870,0
|
|
20250319,124100,76400390,8870,8870,8870,8870,0
|
|
20250319,124000,76400390,8870,8870,8870,8870,0
|
|
20250319,123900,76400390,8870,8870,8870,8870,0
|
|
20250319,123800,76400390,8870,8870,8870,8870,0
|
|
20250319,123700,76400390,8870,8870,8870,8870,1
|
|
20250319,123600,76391520,8810,8810,8810,8810,0
|
|
20250319,123500,76391520,8810,8810,8810,8810,1
|
|
20250319,123400,76382710,8890,8890,8890,8890,0
|
|
20250319,123300,76382710,8890,8890,8890,8890,0
|
|
20250319,123200,76382710,8890,8890,8890,8890,0
|
|
20250319,123100,76382710,8890,8890,8890,8890,0
|
|
20250319,123000,76382710,8890,8860,8890,8800,530
|
|
20250319,122900,71713990,8890,8890,8890,8890,0
|
|
20250319,122800,71713990,8890,8890,8890,8890,0
|
|
20250319,122700,71713990,8890,8890,8890,8890,6
|
|
20250319,122600,71660650,8890,8890,8890,8890,0
|
|
20250319,122500,71660650,8890,8890,8890,8890,0
|
|
20250319,122400,71660650,8890,8890,8890,8890,0
|
|
20250319,122300,71660650,8890,8890,8890,8890,0
|
|
20250319,122200,71660650,8890,8890,8890,8890,0
|
|
20250319,122100,71660650,8890,8890,8890,8890,0
|
|
20250319,122000,71660650,8890,8890,8890,8890,0
|
|
20250319,121900,71660650,8890,8890,8890,8890,0
|
|
20250319,121800,71660650,8890,8890,8890,8890,0
|
|
20250319,121700,71660650,8890,8890,8890,8890,0
|
|
20250319,121600,71660650,8890,8890,8890,8890,0
|
|
20250319,121500,71660650,8890,8890,8890,8890,13
|
|
20250319,121400,71545080,8890,8890,8890,8890,0
|
|
20250319,121300,71545080,8890,8890,8890,8890,0
|
|
20250319,121200,71545080,8890,8890,8890,8890,0
|
|
20250319,121100,71545080,8890,8890,8890,8890,0
|
|
20250319,121000,71545080,8890,8890,8890,8890,0
|
|
20250319,120900,71545080,8890,8880,8890,8880,2
|
|
20250319,120800,71527310,8830,8830,8830,8830,0
|
|
20250319,120700,71527310,8830,8830,8830,8830,0
|
|
20250319,120600,71527310,8830,8830,8830,8830,1
|
|
20250319,120500,71518480,8900,8900,8900,8900,0
|
|
20250319,120400,71518480,8900,8900,8900,8900,0
|
|
20250319,120300,71518480,8900,8900,8900,8900,0
|
|
20250319,120200,71518480,8900,8900,8900,8900,0
|
|
20250319,120100,71518480,8900,8900,8900,8900,0
|
|
20250319,120000,71518480,8900,8900,8900,8900,0
|
|
20250319,115900,71518480,8900,8900,8900,8900,0
|
|
20250319,115800,71518480,8900,8900,8900,8900,0
|
|
20250319,115700,71518480,8900,8900,8900,8900,0
|
|
20250319,115600,71518480,8900,8900,8900,8900,0
|
|
20250319,115500,71518480,8900,8900,8900,8900,0
|
|
20250319,115400,71518480,8900,8900,8900,8900,0
|
|
20250319,115300,71518480,8900,8900,8900,8900,10
|
|
20250319,115200,71429480,8900,8900,8900,8900,0
|
|
20250319,115100,71429480,8900,8900,8900,8900,1
|
|
20250319,115000,71420580,8900,8900,8900,8900,0
|
|
20250319,114900,71420580,8900,8900,8900,8900,0
|
|
20250319,114800,71420580,8900,8900,8900,8900,0
|
|
20250319,114700,71420580,8900,8900,8900,8900,0
|
|
20250319,114600,71420580,8900,8900,8900,8900,0
|
|
20250319,114500,71420580,8900,8900,8900,8900,0
|
|
20250319,114400,71420580,8900,8900,8900,8900,0
|
|
20250319,114300,71420580,8900,8900,8900,8900,0
|
|
20250319,114200,71420580,8900,8890,8900,8890,4
|
|
20250319,114100,71385010,8850,8850,8850,8850,0
|
|
20250319,114000,71385010,8850,8850,8850,8850,0
|
|
20250319,113900,71385010,8850,8850,8850,8850,0
|
|
20250319,113800,71385010,8850,8850,8850,8850,0
|
|
20250319,113700,71385010,8850,8830,8850,8820,1037
|
|
20250319,113600,62218100,8830,8830,8830,8830,0
|
|
20250319,113500,62218100,8830,8830,8830,8830,0
|
|
20250319,113400,62218100,8830,8830,8830,8830,0
|
|
20250319,113300,62218100,8830,8830,8830,8830,0
|
|
20250319,113200,62218100,8830,8830,8830,8830,5
|
|
20250319,113100,62173950,8830,8830,8830,8830,0
|
|
20250319,113000,62173950,8830,8830,8830,8830,0
|
|
20250319,112900,62173950,8830,8830,8830,8830,0
|
|
20250319,112800,62173950,8830,8830,8830,8830,0
|
|
20250319,112700,62173950,8830,8830,8830,8830,0
|
|
20250319,112600,62173950,8830,8830,8830,8830,0
|
|
20250319,112500,62173950,8830,8830,8830,8830,0
|
|
20250319,112400,62173950,8830,8830,8830,8830,1
|
|
20250319,112300,62165120,8790,8800,8800,8790,1300
|
|
20250319,112200,50736220,8830,8830,8830,8830,0
|
|
20250319,112100,50736220,8830,8830,8830,8830,0
|
|
20250319,112000,50736220,8830,8830,8830,8830,0
|
|
20250319,111900,50736220,8830,8830,8830,8830,0
|
|
20250319,111800,50736220,8830,8830,8830,8830,1
|
|
20250319,111700,50727390,8800,8800,8800,8800,0
|
|
20250319,111600,50727390,8800,8800,8800,8800,100
|
|
20250319,111500,49847390,8790,8830,8830,8790,148
|
|
20250319,111400,48545070,8790,8800,8800,8790,632
|
|
20250319,111300,42988790,8800,8800,8800,8800,199
|
|
20250319,111200,41237590,8830,8830,8830,8830,0
|
|
20250319,111100,41237590,8830,8830,8830,8830,0
|
|
20250319,111000,41237590,8830,8830,8830,8830,0
|
|
20250319,110900,41237590,8830,8830,8830,8830,1
|
|
20250319,110800,41228760,8820,8820,8820,8820,33
|
|
20250319,110700,40937700,8830,8830,8830,8830,0
|
|
20250319,110600,40937700,8830,8830,8830,8830,0
|
|
20250319,110500,40937700,8830,8830,8830,8830,0
|
|
20250319,110400,40937700,8830,8830,8830,8830,0
|
|
20250319,110300,40937700,8830,8830,8830,8830,0
|
|
20250319,110200,40937700,8830,8830,8830,8830,0
|
|
20250319,110100,40937700,8830,8830,8830,8830,0
|
|
20250319,110000,40937700,8830,8830,8830,8830,0
|
|
20250319,105900,40937700,8830,8830,8830,8830,0
|
|
20250319,105800,40937700,8830,8830,8830,8830,0
|
|
20250319,105700,40937700,8830,8830,8830,8830,0
|
|
20250319,105600,40937700,8830,8830,8830,8830,0
|
|
20250319,105500,40937700,8830,8830,8830,8830,0
|
|
20250319,105400,40937700,8830,8830,8830,8830,0
|
|
20250319,105300,40937700,8830,8830,8830,8830,0
|
|
20250319,105200,40937700,8830,8830,8830,8830,0
|
|
20250319,105100,40937700,8830,8830,8830,8830,1
|
|
20250319,105000,40928870,8820,8820,8820,8820,0
|
|
20250319,104900,40928870,8820,8820,8820,8820,0
|
|
20250319,104800,40928870,8820,8820,8820,8820,0
|
|
20250319,104700,40928870,8820,8820,8820,8820,30
|
|
20250319,104600,40664270,8820,8790,8820,8790,2
|
|
20250319,104500,40646660,8790,8790,8790,8790,0
|
|
20250319,104400,40646660,8790,8790,8790,8790,140
|
|
20250319,104300,39416060,8820,8820,8820,8820,0
|
|
20250319,104200,39416060,8820,8820,8820,8820,0
|
|
20250319,104100,39416060,8820,8820,8820,8820,0
|
|
20250319,104000,39416060,8820,8820,8820,8820,0
|
|
20250319,103900,39416060,8820,8820,8820,8820,0
|
|
20250319,103800,39416060,8820,8820,8820,8820,0
|
|
20250319,103700,39416060,8820,8820,8820,8820,0
|
|
20250319,103600,39416060,8820,8820,8820,8820,0
|
|
20250319,103500,39416060,8820,8820,8820,8820,0
|
|
20250319,103400,39416060,8820,8820,8820,8820,1
|
|
20250319,103300,39407240,8790,8800,8800,8790,31
|
|
20250319,103200,39134710,8820,8820,8820,8820,0
|
|
20250319,103100,39134710,8820,8820,8820,8820,0
|
|
20250319,103000,39134710,8820,8820,8820,8820,0
|
|
20250319,102900,39134710,8820,8820,8820,8820,1
|
|
20250319,102800,39125890,8820,8820,8820,8820,0
|
|
20250319,102700,39125890,8820,8820,8820,8820,0
|
|
20250319,102600,39125890,8820,8820,8820,8820,0
|
|
20250319,102500,39125890,8820,8820,8820,8820,1
|
|
20250319,102400,39117070,8790,8800,8800,8790,1444
|
|
20250319,102300,26424230,8800,8820,8820,8800,541
|
|
20250319,102200,21663190,8820,8820,8820,8820,5
|
|
20250319,102100,21619090,8840,8840,8840,8840,0
|
|
20250319,102000,21619090,8840,8840,8840,8840,0
|
|
20250319,101900,21619090,8840,8840,8840,8840,0
|
|
20250319,101800,21619090,8840,8840,8840,8840,0
|
|
20250319,101700,21619090,8840,8840,8840,8840,21
|
|
20250319,101600,21433450,8800,8800,8800,8800,0
|
|
20250319,101500,21433450,8800,8800,8800,8800,0
|
|
20250319,101400,21433450,8800,8840,8840,8800,12
|
|
20250319,101300,21327700,8825,8825,8825,8825,0
|
|
20250319,101200,21327700,8825,8825,8825,8825,0
|
|
20250319,101100,21327700,8825,8825,8825,8825,1
|
|
20250319,101000,21318875,8810,8810,8810,8810,0
|
|
20250319,100900,21318875,8810,8810,8810,8810,0
|
|
20250319,100800,21318875,8810,8810,8810,8810,0
|
|
20250319,100700,21318875,8810,8830,8830,8810,17
|
|
20250319,100600,21169045,8830,8830,8830,8830,100
|
|
20250319,100500,20286045,8860,8860,8860,8860,0
|
|
20250319,100400,20286045,8860,8860,8860,8860,0
|
|
20250319,100300,20286045,8860,8860,8860,8860,1
|
|
20250319,100200,20277185,8830,8830,8830,8830,100
|
|
20250319,100100,19394185,8860,8830,8860,8830,28
|
|
20250319,100000,19146915,8860,8840,8860,8840,2
|
|
20250319,095900,19129215,8870,8870,8870,8870,1
|
|
20250319,095800,19120345,8830,8830,8830,8830,0
|
|
20250319,095700,19120345,8830,8830,8830,8830,0
|
|
20250319,095600,19120345,8830,8830,8830,8830,0
|
|
20250319,095500,19120345,8830,8830,8830,8830,70
|
|
20250319,095400,18502245,8850,8850,8850,8850,0
|
|
20250319,095300,18502245,8850,8850,8850,8850,0
|
|
20250319,095200,18502245,8850,8850,8850,8850,298
|
|
20250319,095100,15864945,8870,8870,8870,8870,0
|
|
20250319,095000,15864945,8870,8870,8870,8870,0
|
|
20250319,094900,15864945,8870,8870,8870,8870,0
|
|
20250319,094800,15864945,8870,8870,8870,8870,0
|
|
20250319,094700,15864945,8870,8870,8870,8870,0
|
|
20250319,094600,15864945,8870,8870,8870,8870,0
|
|
20250319,094500,15864945,8870,8870,8870,8870,2
|
|
20250319,094400,15847205,8830,8850,8870,8830,282
|
|
20250319,094300,13349075,8860,8860,8860,8860,1
|
|
20250319,094200,13340215,8850,8850,8850,8850,0
|
|
20250319,094100,13340215,8850,8850,8850,8850,278
|
|
20250319,094000,10879915,8860,8860,8860,8860,1
|
|
20250319,093900,10871055,8850,8850,8850,8850,20
|
|
20250319,093800,10694055,8850,8850,8850,8850,0
|
|
20250319,093700,10694055,8850,8850,8850,8850,0
|
|
20250319,093600,10694055,8850,8850,8850,8850,0
|
|
20250319,093500,10694055,8850,8850,8850,8850,1
|
|
20250319,093400,10685205,8850,8830,8850,8830,30
|
|
20250319,093300,10420285,8850,8850,8850,8850,0
|
|
20250319,093200,10420285,8850,8850,8850,8850,0
|
|
20250319,093100,10420285,8850,8850,8850,8850,101
|
|
20250319,093000,9526435,8790,8790,8790,8790,50
|
|
20250319,092900,9086935,8800,8800,8800,8800,100
|
|
20250319,092800,8206935,8815,8815,8815,8815,0
|
|
20250319,092700,8206935,8815,8815,8815,8815,0
|
|
20250319,092600,8206935,8815,8815,8815,8815,0
|
|
20250319,092500,8206935,8815,8815,8815,8815,0
|
|
20250319,092400,8206935,8815,8790,8815,8790,35
|
|
20250319,092300,7898810,8780,8780,8780,8780,0
|
|
20250319,092200,7898810,8780,8780,8780,8780,0
|
|
20250319,092100,7898810,8780,8780,8780,8780,0
|
|
20250319,092000,7898810,8780,8780,8780,8780,0
|
|
20250319,091900,7898810,8780,8780,8780,8780,0
|
|
20250319,091800,7898810,8780,8780,8780,8780,31
|
|
20250319,091700,7626630,8850,8850,8850,8850,0
|
|
20250319,091600,7626630,8850,8850,8850,8850,0
|
|
20250319,091500,7626630,8850,8850,8850,8850,0
|
|
20250319,091400,7626630,8850,8790,8850,8780,202
|
|
20250319,091300,5852700,8790,8790,8790,8790,29
|
|
20250319,091200,5597790,8850,8850,8850,8850,11
|
|
20250319,091100,5500440,8850,8850,8850,8850,0
|
|
20250319,091000,5500440,8850,8850,8850,8850,6
|
|
20250319,090900,5447340,8760,8760,8760,8760,0
|
|
20250319,090800,5447340,8760,8800,8800,8760,300
|
|
20250319,090700,2817590,8830,8830,8830,8830,0
|
|
20250319,090600,2817590,8830,8830,8830,8830,17
|
|
20250319,090500,2667480,8740,8740,8740,8740,0
|
|
20250319,090400,2667480,8740,8830,8830,8740,117
|
|
20250319,090300,1637110,8830,8860,8860,8830,43
|
|
20250319,090200,1256670,8870,8870,8870,8870,2
|
|
20250319,090100,1238930,8880,8880,8880,8880,0
|
|
20250319,090000,1238930,8880,8930,8930,8880,139
|