681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,201800,97052310,8750,8750,8750,8750,189
|
|
20250320,201700,97052310,8750,8750,8750,8750,0
|
|
20250320,201600,97052310,8750,8750,8750,8750,0
|
|
20250320,201500,97052310,8750,8750,8750,8750,0
|
|
20250320,201400,97052310,8750,8750,8750,8750,0
|
|
20250320,201300,97052310,8750,8750,8750,8750,0
|
|
20250320,201200,97052310,8750,8750,8750,8750,0
|
|
20250320,201100,97052310,8750,8750,8750,8750,0
|
|
20250320,201000,97052310,8750,8750,8750,8750,0
|
|
20250320,200900,97052310,8750,8750,8750,8750,0
|
|
20250320,200800,97052310,8750,8750,8750,8750,0
|
|
20250320,200700,97052310,8750,8750,8750,8750,0
|
|
20250320,200600,97052310,8750,8750,8750,8750,0
|
|
20250320,200500,97052310,8750,8750,8750,8750,0
|
|
20250320,200400,97052310,8750,8750,8750,8750,0
|
|
20250320,200300,97052310,8750,8750,8750,8750,0
|
|
20250320,200200,97052310,8750,8750,8750,8750,0
|
|
20250320,200100,97052310,8750,8750,8750,8750,0
|
|
20250320,200000,97052310,8750,8750,8750,8750,0
|
|
20250320,195900,97052310,8750,8750,8750,8750,0
|
|
20250320,195800,97052310,8750,8750,8750,8750,0
|
|
20250320,195700,97052310,8750,8750,8750,8750,0
|
|
20250320,195600,97052310,8750,8750,8750,8750,0
|
|
20250320,195500,97052310,8750,8750,8750,8750,0
|
|
20250320,195400,97052310,8750,8750,8750,8750,0
|
|
20250320,195300,97052310,8750,8750,8750,8750,0
|
|
20250320,195200,97052310,8750,8750,8750,8750,0
|
|
20250320,195100,97052310,8750,8750,8750,8750,0
|
|
20250320,195000,97052310,8750,8750,8750,8750,0
|
|
20250320,194900,97052310,8750,8750,8750,8750,0
|
|
20250320,194800,97052310,8750,8750,8750,8750,189
|
|
20250320,194700,97052310,8750,8750,8750,8750,0
|
|
20250320,194600,97052310,8750,8750,8750,8750,0
|
|
20250320,194500,97052310,8750,8750,8750,8750,0
|
|
20250320,194400,97052310,8750,8750,8750,8750,0
|
|
20250320,194300,97052310,8750,8750,8750,8750,0
|
|
20250320,194200,97052310,8750,8750,8750,8750,0
|
|
20250320,194100,97052310,8750,8750,8750,8750,0
|
|
20250320,194000,97052310,8750,8750,8750,8750,0
|
|
20250320,193900,97052310,8750,8750,8750,8750,0
|
|
20250320,193800,97052310,8750,8750,8750,8750,0
|
|
20250320,193700,97052310,8750,8750,8750,8750,0
|
|
20250320,193600,97052310,8750,8750,8750,8750,0
|
|
20250320,193500,97052310,8750,8750,8750,8750,0
|
|
20250320,193400,97052310,8750,8750,8750,8750,0
|
|
20250320,193300,97052310,8750,8750,8750,8750,0
|
|
20250320,193200,97052310,8750,8750,8750,8750,0
|
|
20250320,193100,97052310,8750,8750,8750,8750,0
|
|
20250320,193000,97052310,8750,8750,8750,8750,0
|
|
20250320,192900,97052310,8750,8750,8750,8750,0
|
|
20250320,192800,97052310,8750,8750,8750,8750,0
|
|
20250320,192700,97052310,8750,8750,8750,8750,0
|
|
20250320,192600,97052310,8750,8750,8750,8750,0
|
|
20250320,192500,97052310,8750,8750,8750,8750,0
|
|
20250320,192400,97052310,8750,8750,8750,8750,0
|
|
20250320,192300,97052310,8750,8750,8750,8750,0
|
|
20250320,192200,97052310,8750,8750,8750,8750,0
|
|
20250320,192100,97052310,8750,8750,8750,8750,0
|
|
20250320,192000,97052310,8750,8750,8750,8750,0
|
|
20250320,191900,97052310,8750,8750,8750,8750,0
|
|
20250320,191800,97052310,8750,8750,8750,8750,189
|
|
20250320,191700,97052310,8750,8750,8750,8750,0
|
|
20250320,191600,97052310,8750,8750,8750,8750,0
|
|
20250320,191500,97052310,8750,8750,8750,8750,0
|
|
20250320,191400,97052310,8750,8750,8750,8750,0
|
|
20250320,191300,97052310,8750,8750,8750,8750,0
|
|
20250320,191200,97052310,8750,8750,8750,8750,0
|
|
20250320,191100,97052310,8750,8750,8750,8750,0
|
|
20250320,191000,97052310,8750,8750,8750,8750,0
|
|
20250320,190900,97052310,8750,8750,8750,8750,0
|
|
20250320,190800,97052310,8750,8750,8750,8750,0
|
|
20250320,190700,97052310,8750,8750,8750,8750,0
|
|
20250320,190600,97052310,8750,8750,8750,8750,0
|
|
20250320,190500,97052310,8750,8750,8750,8750,0
|
|
20250320,190400,97052310,8750,8750,8750,8750,0
|
|
20250320,190300,97052310,8750,8750,8750,8750,0
|
|
20250320,190200,97052310,8750,8750,8750,8750,0
|
|
20250320,190100,97052310,8750,8750,8750,8750,0
|
|
20250320,190000,97052310,8750,8750,8750,8750,0
|
|
20250320,185900,97052310,8750,8750,8750,8750,0
|
|
20250320,185800,97052310,8750,8750,8750,8750,0
|
|
20250320,185700,97052310,8750,8750,8750,8750,0
|
|
20250320,185600,97052310,8750,8750,8750,8750,0
|
|
20250320,185500,97052310,8750,8750,8750,8750,0
|
|
20250320,185400,97052310,8750,8750,8750,8750,0
|
|
20250320,185300,97052310,8750,8750,8750,8750,0
|
|
20250320,185200,97052310,8750,8750,8750,8750,0
|
|
20250320,185100,97052310,8750,8750,8750,8750,0
|
|
20250320,185000,97052310,8750,8750,8750,8750,0
|
|
20250320,184900,97052310,8750,8750,8750,8750,0
|
|
20250320,184800,97052310,8750,8750,8750,8750,189
|
|
20250320,184700,97052310,8750,8750,8750,8750,0
|
|
20250320,184600,97052310,8750,8750,8750,8750,0
|
|
20250320,184500,97052310,8750,8750,8750,8750,0
|
|
20250320,184400,97052310,8750,8750,8750,8750,0
|
|
20250320,184300,97052310,8750,8750,8750,8750,0
|
|
20250320,184200,97052310,8750,8750,8750,8750,0
|
|
20250320,184100,97052310,8750,8750,8750,8750,0
|
|
20250320,184000,97052310,8750,8750,8750,8750,0
|
|
20250320,183900,97052310,8750,8750,8750,8750,0
|
|
20250320,183800,97052310,8750,8750,8750,8750,0
|
|
20250320,183700,97052310,8750,8750,8750,8750,0
|
|
20250320,183600,97052310,8750,8750,8750,8750,0
|
|
20250320,183500,97052310,8750,8750,8750,8750,0
|
|
20250320,183400,97052310,8750,8750,8750,8750,0
|
|
20250320,183300,97052310,8750,8750,8750,8750,0
|
|
20250320,183200,97052310,8750,8750,8750,8750,0
|
|
20250320,183100,97052310,8750,8750,8750,8750,0
|
|
20250320,183000,97052310,8750,8750,8750,8750,0
|
|
20250320,182900,97052310,8750,8750,8750,8750,0
|
|
20250320,182800,97052310,8750,8750,8750,8750,0
|
|
20250320,182700,97052310,8750,8750,8750,8750,0
|
|
20250320,182600,97052310,8750,8750,8750,8750,0
|
|
20250320,182500,97052310,8750,8750,8750,8750,0
|
|
20250320,182400,97052310,8750,8750,8750,8750,0
|
|
20250320,182300,97052310,8750,8750,8750,8750,0
|
|
20250320,182200,97052310,8750,8750,8750,8750,0
|
|
20250320,182100,97052310,8750,8750,8750,8750,0
|
|
20250320,182000,97052310,8750,8750,8750,8750,0
|
|
20250320,181900,97052310,8750,8750,8750,8750,0
|
|
20250320,181800,97052310,8750,8750,8750,8750,189
|
|
20250320,181700,97052310,8750,8750,8750,8750,0
|
|
20250320,181600,97052310,8750,8750,8750,8750,0
|
|
20250320,181500,97052310,8750,8750,8750,8750,0
|
|
20250320,181400,97052310,8750,8750,8750,8750,0
|
|
20250320,181300,97052310,8750,8750,8750,8750,0
|
|
20250320,181200,97052310,8750,8750,8750,8750,0
|
|
20250320,181100,97052310,8750,8750,8750,8750,0
|
|
20250320,181000,97052310,8750,8750,8750,8750,0
|
|
20250320,180900,97052310,8750,8750,8750,8750,0
|
|
20250320,180800,97052310,8750,8750,8750,8750,0
|
|
20250320,180700,97052310,8750,8750,8750,8750,0
|
|
20250320,180600,97052310,8750,8750,8750,8750,0
|
|
20250320,180500,97052310,8750,8750,8750,8750,0
|
|
20250320,180400,97052310,8750,8750,8750,8750,0
|
|
20250320,180300,97052310,8750,8750,8750,8750,0
|
|
20250320,180200,97052310,8750,8750,8750,8750,0
|
|
20250320,180100,97052310,8750,8750,8750,8750,0
|
|
20250320,180000,97052310,8750,8750,8750,8750,0
|
|
20250320,175900,97052310,8750,8750,8750,8750,0
|
|
20250320,175800,97052310,8750,8750,8750,8750,0
|
|
20250320,175700,97052310,8750,8750,8750,8750,0
|
|
20250320,175600,97052310,8750,8750,8750,8750,0
|
|
20250320,175500,97052310,8750,8750,8750,8750,0
|
|
20250320,175400,97052310,8750,8750,8750,8750,0
|
|
20250320,175300,97052310,8750,8750,8750,8750,0
|
|
20250320,175200,97052310,8750,8750,8750,8750,0
|
|
20250320,175100,97052310,8750,8750,8750,8750,0
|
|
20250320,175000,97052310,8750,8750,8750,8750,0
|
|
20250320,174900,97052310,8750,8750,8750,8750,0
|
|
20250320,174800,97052310,8750,8750,8750,8750,189
|
|
20250320,174700,97052310,8750,8750,8750,8750,0
|
|
20250320,174600,97052310,8750,8750,8750,8750,0
|
|
20250320,174500,97052310,8750,8750,8750,8750,0
|
|
20250320,174400,97052310,8750,8750,8750,8750,0
|
|
20250320,174300,97052310,8750,8750,8750,8750,0
|
|
20250320,174200,97052310,8750,8750,8750,8750,0
|
|
20250320,174100,97052310,8750,8750,8750,8750,0
|
|
20250320,174000,97052310,8750,8750,8750,8750,0
|
|
20250320,173900,97052310,8750,8750,8750,8750,0
|
|
20250320,173800,97052310,8750,8750,8750,8750,0
|
|
20250320,173700,97052310,8750,8750,8750,8750,0
|
|
20250320,173600,97052310,8750,8750,8750,8750,0
|
|
20250320,173500,97052310,8750,8750,8750,8750,0
|
|
20250320,173400,97052310,8750,8750,8750,8750,0
|
|
20250320,173300,97052310,8750,8750,8750,8750,0
|
|
20250320,173200,97052310,8750,8750,8750,8750,0
|
|
20250320,173100,97052310,8750,8750,8750,8750,0
|
|
20250320,173000,97052310,8750,8750,8750,8750,0
|
|
20250320,172900,97052310,8750,8750,8750,8750,0
|
|
20250320,172800,97052310,8750,8750,8750,8750,0
|
|
20250320,172700,97052310,8750,8750,8750,8750,0
|
|
20250320,172600,97052310,8750,8750,8750,8750,0
|
|
20250320,172500,97052310,8750,8750,8750,8750,0
|
|
20250320,172400,97052310,8750,8750,8750,8750,0
|
|
20250320,172300,97052310,8750,8750,8750,8750,0
|
|
20250320,172200,97052310,8750,8750,8750,8750,0
|
|
20250320,172100,97052310,8750,8750,8750,8750,0
|
|
20250320,172000,97052310,8750,8750,8750,8750,0
|
|
20250320,171900,97052310,8750,8750,8750,8750,0
|
|
20250320,171800,97052310,8750,8750,8750,8750,189
|
|
20250320,171700,97052310,8750,8750,8750,8750,0
|
|
20250320,171600,97052310,8750,8750,8750,8750,0
|
|
20250320,171500,97052310,8750,8750,8750,8750,0
|
|
20250320,171400,97052310,8750,8750,8750,8750,0
|
|
20250320,171300,97052310,8750,8750,8750,8750,0
|
|
20250320,171200,97052310,8750,8750,8750,8750,0
|
|
20250320,171100,97052310,8750,8750,8750,8750,0
|
|
20250320,171000,97052310,8750,8750,8750,8750,0
|
|
20250320,170900,97052310,8750,8750,8750,8750,0
|
|
20250320,170800,97052310,8750,8750,8750,8750,0
|
|
20250320,170700,97052310,8750,8750,8750,8750,0
|
|
20250320,170600,97052310,8750,8750,8750,8750,0
|
|
20250320,170500,97052310,8750,8750,8750,8750,0
|
|
20250320,170400,97052310,8750,8750,8750,8750,0
|
|
20250320,170300,97052310,8750,8750,8750,8750,0
|
|
20250320,170200,97052310,8750,8750,8750,8750,0
|
|
20250320,170100,97052310,8750,8750,8750,8750,0
|
|
20250320,170000,97052310,8750,8750,8750,8750,0
|
|
20250320,165900,97052310,8750,8750,8750,8750,0
|
|
20250320,165800,97052310,8750,8750,8750,8750,0
|
|
20250320,165700,97052310,8750,8750,8750,8750,0
|
|
20250320,165600,97052310,8750,8750,8750,8750,0
|
|
20250320,165500,97052310,8750,8750,8750,8750,0
|
|
20250320,165400,97052310,8750,8750,8750,8750,0
|
|
20250320,165300,97052310,8750,8750,8750,8750,0
|
|
20250320,165200,97052310,8750,8750,8750,8750,0
|
|
20250320,165100,97052310,8750,8750,8750,8750,0
|
|
20250320,165000,97052310,8750,8750,8750,8750,0
|
|
20250320,164900,97052310,8750,8750,8750,8750,0
|
|
20250320,164800,97052310,8750,8750,8750,8750,189
|
|
20250320,164700,97052310,8750,8750,8750,8750,0
|
|
20250320,164600,97052310,8750,8750,8750,8750,0
|
|
20250320,164500,97052310,8750,8750,8750,8750,0
|
|
20250320,164400,97052310,8750,8750,8750,8750,0
|
|
20250320,164300,97052310,8750,8750,8750,8750,0
|
|
20250320,164200,97052310,8750,8750,8750,8750,0
|
|
20250320,164100,97052310,8750,8750,8750,8750,0
|
|
20250320,164000,97052310,8750,8750,8750,8750,0
|
|
20250320,163900,97052310,8750,8750,8750,8750,0
|
|
20250320,163800,97052310,8750,8750,8750,8750,0
|
|
20250320,163700,97052310,8750,8750,8750,8750,0
|
|
20250320,163600,97052310,8750,8750,8750,8750,0
|
|
20250320,163500,97052310,8750,8750,8750,8750,0
|
|
20250320,163400,97052310,8750,8750,8750,8750,0
|
|
20250320,163300,97052310,8750,8750,8750,8750,0
|
|
20250320,163200,97052310,8750,8750,8750,8750,0
|
|
20250320,163100,97052310,8750,8750,8750,8750,0
|
|
20250320,163000,97052310,8750,8750,8750,8750,0
|
|
20250320,162900,97052310,8750,8750,8750,8750,0
|
|
20250320,162800,97052310,8750,8750,8750,8750,0
|
|
20250320,162700,97052310,8750,8750,8750,8750,0
|
|
20250320,162600,97052310,8750,8750,8750,8750,0
|
|
20250320,162500,97052310,8750,8750,8750,8750,0
|
|
20250320,162400,97052310,8750,8750,8750,8750,0
|
|
20250320,162300,97052310,8750,8750,8750,8750,0
|
|
20250320,162200,97052310,8750,8750,8750,8750,0
|
|
20250320,162100,97052310,8750,8750,8750,8750,0
|
|
20250320,162000,97052310,8750,8750,8750,8750,0
|
|
20250320,161900,97052310,8750,8750,8750,8750,0
|
|
20250320,161800,97052310,8750,8750,8750,8750,189
|
|
20250320,161700,97052310,8750,8750,8750,8750,0
|
|
20250320,161600,97052310,8750,8750,8750,8750,0
|
|
20250320,161500,97052310,8750,8750,8750,8750,0
|
|
20250320,161400,97052310,8750,8750,8750,8750,0
|
|
20250320,161300,97052310,8750,8750,8750,8750,0
|
|
20250320,161200,97052310,8750,8750,8750,8750,0
|
|
20250320,161100,97052310,8750,8750,8750,8750,0
|
|
20250320,161000,97052310,8750,8750,8750,8750,0
|
|
20250320,160900,97052310,8750,8750,8750,8750,0
|
|
20250320,160800,97052310,8750,8750,8750,8750,0
|
|
20250320,160700,97052310,8750,8750,8750,8750,0
|
|
20250320,160600,97052310,8750,8750,8750,8750,0
|
|
20250320,160500,97052310,8750,8750,8750,8750,0
|
|
20250320,160400,97052310,8750,8750,8750,8750,0
|
|
20250320,160300,97052310,8750,8750,8750,8750,0
|
|
20250320,160200,97052310,8750,8750,8750,8750,0
|
|
20250320,160100,97052310,8750,8750,8750,8750,0
|
|
20250320,160000,97052310,8750,8750,8750,8750,0
|
|
20250320,155900,97052310,8750,8750,8750,8750,0
|
|
20250320,155800,97052310,8750,8750,8750,8750,0
|
|
20250320,155700,97052310,8750,8750,8750,8750,0
|
|
20250320,155600,97052310,8750,8750,8750,8750,0
|
|
20250320,155500,97052310,8750,8750,8750,8750,0
|
|
20250320,155400,97052310,8750,8750,8750,8750,0
|
|
20250320,155300,97052310,8750,8750,8750,8750,0
|
|
20250320,155200,97052310,8750,8750,8750,8750,0
|
|
20250320,155100,97052310,8750,8750,8750,8750,0
|
|
20250320,155000,97052310,8750,8750,8750,8750,0
|
|
20250320,154900,97052310,8750,8750,8750,8750,0
|
|
20250320,154800,97052310,8750,8750,8750,8750,189
|
|
20250320,154700,97052310,8750,8750,8750,8750,0
|
|
20250320,154600,97052310,8750,8750,8750,8750,0
|
|
20250320,154500,97052310,8750,8750,8750,8750,0
|
|
20250320,154400,97052310,8750,8750,8750,8750,0
|
|
20250320,154300,97052310,8750,8750,8750,8750,0
|
|
20250320,154200,97052310,8750,8750,8750,8750,0
|
|
20250320,154100,97052310,8750,8750,8750,8750,0
|
|
20250320,154000,97052310,8750,8750,8750,8750,0
|
|
20250320,153900,97052310,8750,8750,8750,8750,0
|
|
20250320,153800,97052310,8750,8750,8750,8750,0
|
|
20250320,153700,97052310,8750,8750,8750,8750,0
|
|
20250320,153600,97052310,8750,8750,8750,8750,0
|
|
20250320,153500,97052310,8750,8750,8750,8750,0
|
|
20250320,153400,97052310,8750,8750,8750,8750,0
|
|
20250320,153300,97052310,8750,8750,8750,8750,0
|
|
20250320,153200,97052310,8750,8750,8750,8750,0
|
|
20250320,153100,97052310,8750,8750,8750,8750,0
|
|
20250320,153000,97052310,8750,8750,8750,8750,189
|
|
20250320,152900,95398560,8780,8780,8780,8780,0
|
|
20250320,152800,95398560,8780,8780,8780,8780,0
|
|
20250320,152700,95398560,8780,8780,8780,8780,0
|
|
20250320,152600,95398560,8780,8780,8780,8780,0
|
|
20250320,152500,95398560,8780,8780,8780,8780,0
|
|
20250320,152400,95398560,8780,8780,8780,8780,0
|
|
20250320,152300,95398560,8780,8780,8780,8780,0
|
|
20250320,152200,95398560,8780,8780,8780,8780,0
|
|
20250320,152100,95398560,8780,8780,8780,8780,0
|
|
20250320,152000,95398560,8780,8780,8780,8780,0
|
|
20250320,151900,95398560,8780,8780,8780,8780,0
|
|
20250320,151800,95398560,8780,8780,8780,8780,0
|
|
20250320,151700,95398560,8780,8780,8780,8780,1
|
|
20250320,151600,95389780,8750,8750,8750,8750,0
|
|
20250320,151500,95389780,8750,8780,8780,8750,28
|
|
20250320,151400,95144240,8780,8750,8780,8750,11
|
|
20250320,151300,95047960,8750,8750,8750,8750,79
|
|
20250320,151200,94356710,8750,8750,8750,8750,85
|
|
20250320,151100,93612960,8750,8750,8750,8750,0
|
|
20250320,151000,93612960,8750,8750,8750,8750,10
|
|
20250320,150900,93525460,8750,8750,8750,8750,90
|
|
20250320,150800,92737960,8760,8760,8760,8760,33
|
|
20250320,150700,92448880,8780,8780,8780,8780,1
|
|
20250320,150600,92440100,8760,8760,8760,8760,9
|
|
20250320,150500,92361260,8760,8790,8790,8760,160
|
|
20250320,150400,90957830,8790,8790,8790,8790,0
|
|
20250320,150300,90957830,8790,8790,8790,8790,1
|
|
20250320,150200,90949040,8760,8760,8760,8760,0
|
|
20250320,150100,90949040,8760,8760,8760,8760,0
|
|
20250320,150000,90949040,8760,8760,8760,8760,0
|
|
20250320,145900,90949040,8760,8760,8760,8760,0
|
|
20250320,145800,90949040,8760,8760,8760,8760,0
|
|
20250320,145700,90949040,8760,8760,8760,8760,0
|
|
20250320,145600,90949040,8760,8760,8760,8760,0
|
|
20250320,145500,90949040,8760,8760,8760,8760,0
|
|
20250320,145400,90949040,8760,8760,8760,8760,0
|
|
20250320,145300,90949040,8760,8760,8760,8760,0
|
|
20250320,145200,90949040,8760,8760,8760,8760,0
|
|
20250320,145100,90949040,8760,8760,8760,8760,0
|
|
20250320,145000,90949040,8760,8760,8760,8760,0
|
|
20250320,144900,90949040,8760,8760,8760,8760,5
|
|
20250320,144800,90905240,8750,8750,8750,8750,0
|
|
20250320,144700,90905240,8750,8750,8750,8750,0
|
|
20250320,144600,90905240,8750,8790,8790,8750,51
|
|
20250320,144500,90456990,8790,8790,8790,8790,0
|
|
20250320,144400,90456990,8790,8790,8790,8790,0
|
|
20250320,144300,90456990,8790,8790,8790,8790,0
|
|
20250320,144200,90456990,8790,8790,8790,8790,0
|
|
20250320,144100,90456990,8790,8790,8790,8790,0
|
|
20250320,144000,90456990,8790,8790,8790,8790,0
|
|
20250320,143900,90456990,8790,8790,8790,8790,0
|
|
20250320,143800,90456990,8790,8790,8790,8790,0
|
|
20250320,143700,90456990,8790,8760,8790,8760,5
|
|
20250320,143600,90413160,8790,8790,8790,8790,1
|
|
20250320,143500,90404370,8740,8740,8740,8740,0
|
|
20250320,143400,90404370,8740,8740,8740,8740,0
|
|
20250320,143300,90404370,8740,8740,8740,8740,35
|
|
20250320,143200,90098470,8760,8790,8790,8760,16
|
|
20250320,143100,89958280,8760,8760,8760,8760,0
|
|
20250320,143000,89958280,8760,8760,8760,8760,0
|
|
20250320,142900,89958280,8760,8760,8760,8760,0
|
|
20250320,142800,89958280,8760,8760,8760,8760,0
|
|
20250320,142700,89958280,8760,8760,8760,8760,0
|
|
20250320,142600,89958280,8760,8760,8760,8760,0
|
|
20250320,142500,89958280,8760,8760,8760,8760,30
|
|
20250320,142400,89695480,8780,8780,8780,8780,7
|
|
20250320,142300,89634020,8780,8780,8780,8780,0
|
|
20250320,142200,89634020,8780,8780,8780,8780,0
|
|
20250320,142100,89634020,8780,8780,8780,8780,3
|
|
20250320,142000,89607680,8780,8780,8780,8780,0
|
|
20250320,141900,89607680,8780,8780,8780,8780,0
|
|
20250320,141800,89607680,8780,8760,8780,8760,88
|
|
20250320,141700,88835860,8760,8760,8760,8760,0
|
|
20250320,141600,88835860,8760,8760,8760,8760,0
|
|
20250320,141500,88835860,8760,8760,8760,8760,0
|
|
20250320,141400,88835860,8760,8760,8760,8760,0
|
|
20250320,141300,88835860,8760,8760,8760,8760,0
|
|
20250320,141200,88835860,8760,8760,8760,8760,0
|
|
20250320,141100,88835860,8760,8760,8760,8760,0
|
|
20250320,141000,88835860,8760,8760,8760,8760,0
|
|
20250320,140900,88835860,8760,8760,8760,8760,1
|
|
20250320,140800,88827100,8740,8730,8740,8730,150
|
|
20250320,140700,87516600,8730,8730,8730,8730,0
|
|
20250320,140600,87516600,8730,8740,8740,8730,540
|
|
20250320,140500,82800130,8780,8780,8780,8780,0
|
|
20250320,140400,82800130,8780,8780,8780,8780,0
|
|
20250320,140300,82800130,8780,8780,8780,8780,2
|
|
20250320,140200,82782570,8790,8790,8790,8790,0
|
|
20250320,140100,82782570,8790,8790,8790,8790,0
|
|
20250320,140000,82782570,8790,8750,8790,8750,298
|
|
20250320,135900,80175030,8790,8790,8790,8790,0
|
|
20250320,135800,80175030,8790,8790,8790,8790,0
|
|
20250320,135700,80175030,8790,8790,8790,8790,0
|
|
20250320,135600,80175030,8790,8790,8790,8790,0
|
|
20250320,135500,80175030,8790,8790,8790,8790,0
|
|
20250320,135400,80175030,8790,8790,8790,8790,0
|
|
20250320,135300,80175030,8790,8790,8790,8790,0
|
|
20250320,135200,80175030,8790,8790,8790,8790,1
|
|
20250320,135100,80166240,8790,8790,8790,8790,2
|
|
20250320,135000,80148660,8750,8750,8750,8750,2
|
|
20250320,134900,80131160,8750,8750,8750,8750,0
|
|
20250320,134800,80131160,8750,8750,8750,8750,0
|
|
20250320,134700,80131160,8750,8750,8750,8750,0
|
|
20250320,134600,80131160,8750,8750,8750,8750,0
|
|
20250320,134500,80131160,8750,8750,8750,8750,0
|
|
20250320,134400,80131160,8750,8750,8750,8750,0
|
|
20250320,134300,80131160,8750,8750,8750,8750,0
|
|
20250320,134200,80131160,8750,8750,8750,8750,5
|
|
20250320,134100,80087410,8790,8790,8790,8790,0
|
|
20250320,134000,80087410,8790,8790,8790,8790,0
|
|
20250320,133900,80087410,8790,8790,8790,8790,0
|
|
20250320,133800,80087410,8790,8790,8790,8790,0
|
|
20250320,133700,80087410,8790,8790,8790,8790,0
|
|
20250320,133600,80087410,8790,8790,8790,8790,0
|
|
20250320,133500,80087410,8790,8790,8790,8790,0
|
|
20250320,133400,80087410,8790,8780,8790,8750,347
|
|
20250320,133300,77050850,8790,8790,8790,8790,0
|
|
20250320,133200,77050850,8790,8790,8790,8790,0
|
|
20250320,133100,77050850,8790,8790,8790,8790,1
|
|
20250320,133000,77042060,8790,8790,8790,8790,0
|
|
20250320,132900,77042060,8790,8790,8790,8790,0
|
|
20250320,132800,77042060,8790,8790,8790,8790,0
|
|
20250320,132700,77042060,8790,8790,8790,8790,0
|
|
20250320,132600,77042060,8790,8790,8790,8790,0
|
|
20250320,132500,77042060,8790,8790,8790,8790,0
|
|
20250320,132400,77042060,8790,8790,8790,8790,0
|
|
20250320,132300,77042060,8790,8790,8790,8790,0
|
|
20250320,132200,77042060,8790,8790,8790,8790,0
|
|
20250320,132100,77042060,8790,8790,8790,8790,0
|
|
20250320,132000,77042060,8790,8790,8790,8790,0
|
|
20250320,131900,77042060,8790,8790,8790,8790,0
|
|
20250320,131800,77042060,8790,8790,8790,8790,0
|
|
20250320,131700,77042060,8790,8790,8790,8790,1
|
|
20250320,131600,77033270,8790,8790,8790,8790,0
|
|
20250320,131500,77033270,8790,8790,8790,8790,0
|
|
20250320,131400,77033270,8790,8790,8790,8790,0
|
|
20250320,131300,77033270,8790,8790,8790,8790,0
|
|
20250320,131200,77033270,8790,8790,8790,8790,11
|
|
20250320,131100,76936580,8790,8790,8790,8790,0
|
|
20250320,131000,76936580,8790,8790,8790,8790,0
|
|
20250320,130900,76936580,8790,8790,8790,8790,0
|
|
20250320,130800,76936580,8790,8790,8790,8790,0
|
|
20250320,130700,76936580,8790,8790,8790,8790,0
|
|
20250320,130600,76936580,8790,8790,8790,8790,0
|
|
20250320,130500,76936580,8790,8790,8790,8790,0
|
|
20250320,130400,76936580,8790,8790,8790,8790,0
|
|
20250320,130300,76936580,8790,8790,8790,8790,0
|
|
20250320,130200,76936580,8790,8790,8790,8790,0
|
|
20250320,130100,76936580,8790,8790,8790,8790,0
|
|
20250320,130000,76936580,8790,8790,8790,8790,0
|
|
20250320,125900,76936580,8790,8790,8790,8790,0
|
|
20250320,125800,76936580,8790,8790,8790,8790,0
|
|
20250320,125700,76936580,8790,8790,8790,8790,0
|
|
20250320,125600,76936580,8790,8790,8790,8790,0
|
|
20250320,125500,76936580,8790,8790,8790,8790,0
|
|
20250320,125400,76936580,8790,8790,8790,8790,0
|
|
20250320,125300,76936580,8790,8790,8790,8790,0
|
|
20250320,125200,76936580,8790,8790,8790,8790,0
|
|
20250320,125100,76936580,8790,8790,8790,8790,0
|
|
20250320,125000,76936580,8790,8790,8790,8790,0
|
|
20250320,124900,76936580,8790,8790,8790,8790,0
|
|
20250320,124800,76936580,8790,8790,8790,8790,0
|
|
20250320,124700,76936580,8790,8790,8790,8790,1
|
|
20250320,124600,76927790,8780,8780,8780,8780,0
|
|
20250320,124500,76927790,8780,8780,8780,8780,1
|
|
20250320,124400,76919010,8790,8790,8790,8790,0
|
|
20250320,124300,76919010,8790,8790,8790,8790,0
|
|
20250320,124200,76919010,8790,8790,8790,8790,0
|
|
20250320,124100,76919010,8790,8770,8790,8770,600
|
|
20250320,124000,71650090,8770,8770,8770,8770,20
|
|
20250320,123900,71474690,8780,8780,8780,8780,0
|
|
20250320,123800,71474690,8780,8780,8780,8780,0
|
|
20250320,123700,71474690,8780,8780,8780,8780,0
|
|
20250320,123600,71474690,8780,8780,8780,8780,0
|
|
20250320,123500,71474690,8780,8780,8780,8780,0
|
|
20250320,123400,71474690,8780,8780,8780,8780,0
|
|
20250320,123300,71474690,8780,8780,8780,8780,0
|
|
20250320,123200,71474690,8780,8780,8780,8780,0
|
|
20250320,123100,71474690,8780,8780,8780,8780,0
|
|
20250320,123000,71474690,8780,8780,8780,8780,0
|
|
20250320,122900,71474690,8780,8780,8780,8780,0
|
|
20250320,122800,71474690,8780,8780,8780,8780,0
|
|
20250320,122700,71474690,8780,8780,8780,8780,0
|
|
20250320,122600,71474690,8780,8780,8780,8780,0
|
|
20250320,122500,71474690,8780,8780,8780,8780,0
|
|
20250320,122400,71474690,8780,8780,8780,8780,0
|
|
20250320,122300,71474690,8780,8780,8780,8780,0
|
|
20250320,122200,71474690,8780,8780,8780,8780,0
|
|
20250320,122100,71474690,8780,8780,8780,8780,0
|
|
20250320,122000,71474690,8780,8780,8780,8780,0
|
|
20250320,121900,71474690,8780,8780,8780,8780,0
|
|
20250320,121800,71474690,8780,8780,8780,8780,0
|
|
20250320,121700,71474690,8780,8780,8780,8780,0
|
|
20250320,121600,71474690,8780,8780,8780,8780,0
|
|
20250320,121500,71474690,8780,8780,8780,8780,0
|
|
20250320,121400,71474690,8780,8780,8780,8780,0
|
|
20250320,121300,71474690,8780,8770,8780,8740,113
|
|
20250320,121200,70486660,8770,8770,8770,8770,0
|
|
20250320,121100,70486660,8770,8750,8770,8750,9
|
|
20250320,121000,70407890,8770,8770,8770,8770,1
|
|
20250320,120900,70399120,8750,8750,8750,8750,0
|
|
20250320,120800,70399120,8750,8760,8760,8750,6
|
|
20250320,120700,70346600,8770,8770,8770,8770,0
|
|
20250320,120600,70346600,8770,8770,8770,8770,0
|
|
20250320,120500,70346600,8770,8750,8770,8750,2
|
|
20250320,120400,70329080,8770,8770,8770,8770,0
|
|
20250320,120300,70329080,8770,8770,8770,8770,0
|
|
20250320,120200,70329080,8770,8770,8770,8770,0
|
|
20250320,120100,70329080,8770,8770,8770,8770,0
|
|
20250320,120000,70329080,8770,8770,8770,8770,0
|
|
20250320,115900,70329080,8770,8770,8770,8770,0
|
|
20250320,115800,70329080,8770,8770,8770,8770,0
|
|
20250320,115700,70329080,8770,8770,8770,8770,0
|
|
20250320,115600,70329080,8770,8770,8770,8770,0
|
|
20250320,115500,70329080,8770,8770,8770,8770,0
|
|
20250320,115400,70329080,8770,8770,8770,8770,100
|
|
20250320,115300,69452080,8770,8770,8770,8770,0
|
|
20250320,115200,69452080,8770,8770,8770,8770,0
|
|
20250320,115100,69452080,8770,8770,8770,8770,0
|
|
20250320,115000,69452080,8770,8770,8770,8770,0
|
|
20250320,114900,69452080,8770,8770,8770,8770,0
|
|
20250320,114800,69452080,8770,8770,8770,8770,0
|
|
20250320,114700,69452080,8770,8770,8770,8770,0
|
|
20250320,114600,69452080,8770,8770,8770,8770,0
|
|
20250320,114500,69452080,8770,8770,8770,8770,0
|
|
20250320,114400,69452080,8770,8770,8770,8770,0
|
|
20250320,114300,69452080,8770,8770,8770,8770,0
|
|
20250320,114200,69452080,8770,8770,8770,8770,0
|
|
20250320,114100,69452080,8770,8770,8770,8770,0
|
|
20250320,114000,69452080,8770,8770,8770,8770,0
|
|
20250320,113900,69452080,8770,8770,8770,8770,0
|
|
20250320,113800,69452080,8770,8770,8770,8770,1
|
|
20250320,113700,69443310,8770,8770,8770,8770,0
|
|
20250320,113600,69443310,8770,8770,8770,8770,0
|
|
20250320,113500,69443310,8770,8770,8770,8770,0
|
|
20250320,113400,69443310,8770,8770,8770,8770,0
|
|
20250320,113300,69443310,8770,8770,8770,8770,0
|
|
20250320,113200,69443310,8770,8770,8770,8770,0
|
|
20250320,113100,69443310,8770,8770,8770,8770,0
|
|
20250320,113000,69443310,8770,8770,8770,8770,0
|
|
20250320,112900,69443310,8770,8770,8770,8770,0
|
|
20250320,112800,69443310,8770,8770,8770,8770,300
|
|
20250320,112700,66812310,8770,8770,8770,8770,0
|
|
20250320,112600,66812310,8770,8770,8770,8770,0
|
|
20250320,112500,66812310,8770,8770,8770,8770,0
|
|
20250320,112400,66812310,8770,8770,8770,8770,0
|
|
20250320,112300,66812310,8770,8770,8770,8770,0
|
|
20250320,112200,66812310,8770,8770,8770,8770,0
|
|
20250320,112100,66812310,8770,8760,8770,8760,7
|
|
20250320,112000,66750980,8760,8760,8760,8760,0
|
|
20250320,111900,66750980,8760,8760,8760,8760,310
|
|
20250320,111800,64035380,8750,8750,8750,8750,0
|
|
20250320,111700,64035380,8750,8750,8750,8750,0
|
|
20250320,111600,64035380,8750,8750,8750,8750,0
|
|
20250320,111500,64035380,8750,8750,8750,8750,0
|
|
20250320,111400,64035380,8750,8750,8750,8750,0
|
|
20250320,111300,64035380,8750,8750,8750,8750,38
|
|
20250320,111200,63702880,8750,8750,8750,8750,0
|
|
20250320,111100,63702880,8750,8750,8750,8750,0
|
|
20250320,111000,63702880,8750,8750,8750,8750,0
|
|
20250320,110900,63702880,8750,8750,8750,8750,0
|
|
20250320,110800,63702880,8750,8750,8750,8750,0
|
|
20250320,110700,63702880,8750,8750,8750,8750,0
|
|
20250320,110600,63702880,8750,8750,8750,8750,0
|
|
20250320,110500,63702880,8750,8750,8750,8750,0
|
|
20250320,110400,63702880,8750,8750,8750,8750,0
|
|
20250320,110300,63702880,8750,8750,8750,8750,0
|
|
20250320,110200,63702880,8750,8750,8750,8750,0
|
|
20250320,110100,63702880,8750,8750,8750,8750,0
|
|
20250320,110000,63702880,8750,8750,8750,8750,0
|
|
20250320,105900,63702880,8750,8750,8750,8750,0
|
|
20250320,105800,63702880,8750,8750,8750,8750,0
|
|
20250320,105700,63702880,8750,8750,8750,8750,0
|
|
20250320,105600,63702880,8750,8750,8750,8750,0
|
|
20250320,105500,63702880,8750,8750,8750,8750,0
|
|
20250320,105400,63702880,8750,8750,8750,8750,0
|
|
20250320,105300,63702880,8750,8750,8750,8750,0
|
|
20250320,105200,63702880,8750,8750,8750,8750,1
|
|
20250320,105100,63694130,8750,8750,8750,8750,0
|
|
20250320,105000,63694130,8750,8750,8750,8750,0
|
|
20250320,104900,63694130,8750,8750,8750,8750,0
|
|
20250320,104800,63694130,8750,8750,8750,8750,0
|
|
20250320,104700,63694130,8750,8750,8750,8750,0
|
|
20250320,104600,63694130,8750,8750,8750,8750,0
|
|
20250320,104500,63694130,8750,8750,8750,8750,0
|
|
20250320,104400,63694130,8750,8750,8750,8750,1
|
|
20250320,104300,63685380,8740,8740,8740,8740,5
|
|
20250320,104200,63641680,8740,8740,8740,8740,0
|
|
20250320,104100,63641680,8740,8740,8740,8740,0
|
|
20250320,104000,63641680,8740,8740,8740,8740,1
|
|
20250320,103900,63632940,8710,8710,8710,8710,0
|
|
20250320,103800,63632940,8710,8710,8710,8710,0
|
|
20250320,103700,63632940,8710,8710,8710,8710,0
|
|
20250320,103600,63632940,8710,8710,8710,8710,0
|
|
20250320,103500,63632940,8710,8710,8710,8710,0
|
|
20250320,103400,63632940,8710,8720,8720,8710,470
|
|
20250320,103300,59539140,8710,8710,8710,8710,0
|
|
20250320,103200,59539140,8710,8720,8720,8710,92
|
|
20250320,103100,58737810,8710,8710,8710,8710,0
|
|
20250320,103000,58737810,8710,8710,8710,8710,0
|
|
20250320,102900,58737810,8710,8710,8710,8710,0
|
|
20250320,102800,58737810,8710,8710,8710,8710,36
|
|
20250320,102700,58424250,8740,8740,8740,8740,0
|
|
20250320,102600,58424250,8740,8740,8740,8740,0
|
|
20250320,102500,58424250,8740,8740,8740,8740,0
|
|
20250320,102400,58424250,8740,8740,8740,8740,2
|
|
20250320,102300,58406770,8740,8740,8740,8740,0
|
|
20250320,102200,58406770,8740,8740,8740,8740,0
|
|
20250320,102100,58406770,8740,8740,8740,8740,0
|
|
20250320,102000,58406770,8740,8740,8740,8740,0
|
|
20250320,101900,58406770,8740,8740,8740,8740,0
|
|
20250320,101800,58406770,8740,8740,8740,8740,0
|
|
20250320,101700,58406770,8740,8740,8740,8740,0
|
|
20250320,101600,58406770,8740,8740,8740,8740,0
|
|
20250320,101500,58406770,8740,8740,8740,8740,0
|
|
20250320,101400,58406770,8740,8740,8740,8740,10
|
|
20250320,101300,58319370,8740,8740,8740,8740,4
|
|
20250320,101200,58284410,8740,8740,8740,8740,0
|
|
20250320,101100,58284410,8740,8740,8740,8740,1
|
|
20250320,101000,58275670,8750,8750,8750,8750,1
|
|
20250320,100900,58266920,8710,8740,8740,8710,122
|
|
20250320,100800,57203700,8740,8740,8740,8740,0
|
|
20250320,100700,57203700,8740,8740,8740,8740,14
|
|
20250320,100600,57081340,8750,8750,8750,8750,0
|
|
20250320,100500,57081340,8750,8750,8750,8750,1
|
|
20250320,100400,57072590,8750,8750,8750,8750,0
|
|
20250320,100300,57072590,8750,8750,8750,8750,0
|
|
20250320,100200,57072590,8750,8750,8750,8750,0
|
|
20250320,100100,57072590,8750,8750,8750,8750,2
|
|
20250320,100000,57055090,8700,8700,8700,8700,692
|
|
20250320,095900,51034690,8700,8720,8720,8700,827
|
|
20250320,095800,43832060,8720,8740,8740,8720,601
|
|
20250320,095700,38581250,8740,8740,8740,8740,34
|
|
20250320,095600,38284090,8740,8740,8740,8740,0
|
|
20250320,095500,38284090,8740,8740,8740,8740,5
|
|
20250320,095400,38240390,8740,8730,8740,8720,113
|
|
20250320,095300,37253900,8740,8740,8740,8740,1
|
|
20250320,095200,37245160,8740,8740,8740,8740,0
|
|
20250320,095100,37245160,8740,8740,8740,8740,0
|
|
20250320,095000,37245160,8740,8740,8740,8740,0
|
|
20250320,094900,37245160,8740,8740,8740,8740,0
|
|
20250320,094800,37245160,8740,8740,8740,8740,0
|
|
20250320,094700,37245160,8740,8740,8740,8740,5
|
|
20250320,094600,37201460,8740,8740,8740,8740,46
|
|
20250320,094500,36799420,8740,8740,8740,8740,1
|
|
20250320,094400,36790680,8740,8730,8740,8730,102
|
|
20250320,094300,35900210,8730,8730,8730,8730,100
|
|
20250320,094200,35027210,8740,8710,8740,8710,43
|
|
20250320,094100,34652650,8740,8710,8740,8710,2
|
|
20250320,094000,34635200,8740,8740,8740,8740,0
|
|
20250320,093900,34635200,8740,8730,8740,8730,25
|
|
20250320,093800,34416940,8760,8760,8760,8760,0
|
|
20250320,093700,34416940,8760,8760,8760,8760,0
|
|
20250320,093600,34416940,8760,8760,8760,8760,1
|
|
20250320,093500,34408180,8750,8750,8750,8750,0
|
|
20250320,093400,34408180,8750,8730,8750,8700,301
|
|
20250320,093300,31787200,8730,8730,8730,8730,87
|
|
20250320,093200,31027690,8760,8760,8760,8760,0
|
|
20250320,093100,31027690,8760,8760,8760,8760,1
|
|
20250320,093000,31018930,8720,8720,8720,8720,12
|
|
20250320,092900,30914290,8720,8720,8720,8710,77
|
|
20250320,092800,30242930,8720,8710,8720,8710,25
|
|
20250320,092700,30025150,8700,8750,8750,8700,1250
|
|
20250320,092600,19109740,8750,8760,8820,8750,256
|
|
20250320,092500,16867870,8750,8800,8800,8750,765
|
|
20250320,092400,10146980,8810,8810,8810,8810,0
|
|
20250320,092300,10146980,8810,8810,8810,8810,14
|
|
20250320,092200,10023640,8810,8810,8810,8810,0
|
|
20250320,092100,10023640,8810,8810,8810,8810,150
|
|
20250320,092000,8702140,8860,8860,8860,8860,0
|
|
20250320,091900,8702140,8860,8860,8860,8860,0
|
|
20250320,091800,8702140,8860,8860,8860,8860,1
|
|
20250320,091700,8693280,8810,8810,8810,8810,110
|
|
20250320,091600,7724180,8850,8850,8850,8850,42
|
|
20250320,091500,7352480,8880,8880,8880,8880,0
|
|
20250320,091400,7352480,8880,8880,8880,8880,0
|
|
20250320,091300,7352480,8880,8880,8880,8880,0
|
|
20250320,091200,7352480,8880,8880,8880,8880,0
|
|
20250320,091100,7352480,8880,8880,8880,8880,2
|
|
20250320,091000,7334720,8880,8880,8880,8880,0
|
|
20250320,090900,7334720,8880,8880,8880,8880,0
|
|
20250320,090800,7334720,8880,8880,8880,8880,8
|
|
20250320,090700,7263680,8880,8880,8880,8880,0
|
|
20250320,090600,7263680,8880,8830,8880,8810,234
|
|
20250320,090500,5201630,8830,8830,8830,8830,200
|
|
20250320,090400,3435630,8830,8830,8830,8830,0
|
|
20250320,090300,3435630,8830,8830,8830,8830,120
|
|
20250320,090200,2376030,8830,8880,8880,8830,52
|
|
20250320,090100,1916630,8900,8900,8900,8900,0
|
|
20250320,090000,1916630,8900,8930,8930,8900,215
|