681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,201800,216769795,8530,8530,8530,8530,1127
|
|
20250321,201700,216769795,8530,8530,8530,8530,0
|
|
20250321,201600,216769795,8530,8530,8530,8530,0
|
|
20250321,201500,216769795,8530,8530,8530,8530,0
|
|
20250321,201400,216769795,8530,8530,8530,8530,0
|
|
20250321,201300,216769795,8530,8530,8530,8530,0
|
|
20250321,201200,216769795,8530,8530,8530,8530,0
|
|
20250321,201100,216769795,8530,8530,8530,8530,0
|
|
20250321,201000,216769795,8530,8530,8530,8530,0
|
|
20250321,200900,216769795,8530,8530,8530,8530,0
|
|
20250321,200800,216769795,8530,8530,8530,8530,0
|
|
20250321,200700,216769795,8530,8530,8530,8530,0
|
|
20250321,200600,216769795,8530,8530,8530,8530,0
|
|
20250321,200500,216769795,8530,8530,8530,8530,0
|
|
20250321,200400,216769795,8530,8530,8530,8530,0
|
|
20250321,200300,216769795,8530,8530,8530,8530,0
|
|
20250321,200200,216769795,8530,8530,8530,8530,0
|
|
20250321,200100,216769795,8530,8530,8530,8530,0
|
|
20250321,200000,216769795,8530,8530,8530,8530,0
|
|
20250321,195900,216769795,8530,8530,8530,8530,0
|
|
20250321,195800,216769795,8530,8530,8530,8530,0
|
|
20250321,195700,216769795,8530,8530,8530,8530,0
|
|
20250321,195600,216769795,8530,8530,8530,8530,0
|
|
20250321,195500,216769795,8530,8530,8530,8530,0
|
|
20250321,195400,216769795,8530,8530,8530,8530,0
|
|
20250321,195300,216769795,8530,8530,8530,8530,0
|
|
20250321,195200,216769795,8530,8530,8530,8530,0
|
|
20250321,195100,216769795,8530,8530,8530,8530,0
|
|
20250321,195000,216769795,8530,8530,8530,8530,0
|
|
20250321,194900,216769795,8530,8530,8530,8530,0
|
|
20250321,194800,216769795,8530,8530,8530,8530,1127
|
|
20250321,194700,216769795,8530,8530,8530,8530,0
|
|
20250321,194600,216769795,8530,8530,8530,8530,0
|
|
20250321,194500,216769795,8530,8530,8530,8530,0
|
|
20250321,194400,216769795,8530,8530,8530,8530,0
|
|
20250321,194300,216769795,8530,8530,8530,8530,0
|
|
20250321,194200,216769795,8530,8530,8530,8530,0
|
|
20250321,194100,216769795,8530,8530,8530,8530,0
|
|
20250321,194000,216769795,8530,8530,8530,8530,0
|
|
20250321,193900,216769795,8530,8530,8530,8530,0
|
|
20250321,193800,216769795,8530,8530,8530,8530,0
|
|
20250321,193700,216769795,8530,8530,8530,8530,0
|
|
20250321,193600,216769795,8530,8530,8530,8530,0
|
|
20250321,193500,216769795,8530,8530,8530,8530,0
|
|
20250321,193400,216769795,8530,8530,8530,8530,0
|
|
20250321,193300,216769795,8530,8530,8530,8530,0
|
|
20250321,193200,216769795,8530,8530,8530,8530,0
|
|
20250321,193100,216769795,8530,8530,8530,8530,0
|
|
20250321,193000,216769795,8530,8530,8530,8530,0
|
|
20250321,192900,216769795,8530,8530,8530,8530,0
|
|
20250321,192800,216769795,8530,8530,8530,8530,0
|
|
20250321,192700,216769795,8530,8530,8530,8530,0
|
|
20250321,192600,216769795,8530,8530,8530,8530,0
|
|
20250321,192500,216769795,8530,8530,8530,8530,0
|
|
20250321,192400,216769795,8530,8530,8530,8530,0
|
|
20250321,192300,216769795,8530,8530,8530,8530,0
|
|
20250321,192200,216769795,8530,8530,8530,8530,0
|
|
20250321,192100,216769795,8530,8530,8530,8530,0
|
|
20250321,192000,216769795,8530,8530,8530,8530,0
|
|
20250321,191900,216769795,8530,8530,8530,8530,0
|
|
20250321,191800,216769795,8530,8530,8530,8530,1127
|
|
20250321,191700,216769795,8530,8530,8530,8530,0
|
|
20250321,191600,216769795,8530,8530,8530,8530,0
|
|
20250321,191500,216769795,8530,8530,8530,8530,0
|
|
20250321,191400,216769795,8530,8530,8530,8530,0
|
|
20250321,191300,216769795,8530,8530,8530,8530,0
|
|
20250321,191200,216769795,8530,8530,8530,8530,0
|
|
20250321,191100,216769795,8530,8530,8530,8530,0
|
|
20250321,191000,216769795,8530,8530,8530,8530,0
|
|
20250321,190900,216769795,8530,8530,8530,8530,0
|
|
20250321,190800,216769795,8530,8530,8530,8530,0
|
|
20250321,190700,216769795,8530,8530,8530,8530,0
|
|
20250321,190600,216769795,8530,8530,8530,8530,0
|
|
20250321,190500,216769795,8530,8530,8530,8530,0
|
|
20250321,190400,216769795,8530,8530,8530,8530,0
|
|
20250321,190300,216769795,8530,8530,8530,8530,0
|
|
20250321,190200,216769795,8530,8530,8530,8530,0
|
|
20250321,190100,216769795,8530,8530,8530,8530,0
|
|
20250321,190000,216769795,8530,8530,8530,8530,0
|
|
20250321,185900,216769795,8530,8530,8530,8530,0
|
|
20250321,185800,216769795,8530,8530,8530,8530,0
|
|
20250321,185700,216769795,8530,8530,8530,8530,0
|
|
20250321,185600,216769795,8530,8530,8530,8530,0
|
|
20250321,185500,216769795,8530,8530,8530,8530,0
|
|
20250321,185400,216769795,8530,8530,8530,8530,0
|
|
20250321,185300,216769795,8530,8530,8530,8530,0
|
|
20250321,185200,216769795,8530,8530,8530,8530,0
|
|
20250321,185100,216769795,8530,8530,8530,8530,0
|
|
20250321,185000,216769795,8530,8530,8530,8530,0
|
|
20250321,184900,216769795,8530,8530,8530,8530,0
|
|
20250321,184800,216769795,8530,8530,8530,8530,1127
|
|
20250321,184700,216769795,8530,8530,8530,8530,0
|
|
20250321,184600,216769795,8530,8530,8530,8530,0
|
|
20250321,184500,216769795,8530,8530,8530,8530,0
|
|
20250321,184400,216769795,8530,8530,8530,8530,0
|
|
20250321,184300,216769795,8530,8530,8530,8530,0
|
|
20250321,184200,216769795,8530,8530,8530,8530,0
|
|
20250321,184100,216769795,8530,8530,8530,8530,0
|
|
20250321,184000,216769795,8530,8530,8530,8530,0
|
|
20250321,183900,216769795,8530,8530,8530,8530,0
|
|
20250321,183800,216769795,8530,8530,8530,8530,0
|
|
20250321,183700,216769795,8530,8530,8530,8530,0
|
|
20250321,183600,216769795,8530,8530,8530,8530,0
|
|
20250321,183500,216769795,8530,8530,8530,8530,0
|
|
20250321,183400,216769795,8530,8530,8530,8530,0
|
|
20250321,183300,216769795,8530,8530,8530,8530,0
|
|
20250321,183200,216769795,8530,8530,8530,8530,0
|
|
20250321,183100,216769795,8530,8530,8530,8530,0
|
|
20250321,183000,216769795,8530,8530,8530,8530,0
|
|
20250321,182900,216769795,8530,8530,8530,8530,0
|
|
20250321,182800,216769795,8530,8530,8530,8530,0
|
|
20250321,182700,216769795,8530,8530,8530,8530,0
|
|
20250321,182600,216769795,8530,8530,8530,8530,0
|
|
20250321,182500,216769795,8530,8530,8530,8530,0
|
|
20250321,182400,216769795,8530,8530,8530,8530,0
|
|
20250321,182300,216769795,8530,8530,8530,8530,0
|
|
20250321,182200,216769795,8530,8530,8530,8530,0
|
|
20250321,182100,216769795,8530,8530,8530,8530,0
|
|
20250321,182000,216769795,8530,8530,8530,8530,0
|
|
20250321,181900,216769795,8530,8530,8530,8530,0
|
|
20250321,181800,216769795,8530,8530,8530,8530,1127
|
|
20250321,181700,216769795,8530,8530,8530,8530,0
|
|
20250321,181600,216769795,8530,8530,8530,8530,0
|
|
20250321,181500,216769795,8530,8530,8530,8530,0
|
|
20250321,181400,216769795,8530,8530,8530,8530,0
|
|
20250321,181300,216769795,8530,8530,8530,8530,0
|
|
20250321,181200,216769795,8530,8530,8530,8530,0
|
|
20250321,181100,216769795,8530,8530,8530,8530,0
|
|
20250321,181000,216769795,8530,8530,8530,8530,0
|
|
20250321,180900,216769795,8530,8530,8530,8530,0
|
|
20250321,180800,216769795,8530,8530,8530,8530,0
|
|
20250321,180700,216769795,8530,8530,8530,8530,0
|
|
20250321,180600,216769795,8530,8530,8530,8530,0
|
|
20250321,180500,216769795,8530,8530,8530,8530,0
|
|
20250321,180400,216769795,8530,8530,8530,8530,0
|
|
20250321,180300,216769795,8530,8530,8530,8530,0
|
|
20250321,180200,216769795,8530,8530,8530,8530,0
|
|
20250321,180100,216769795,8530,8530,8530,8530,0
|
|
20250321,180000,216769795,8530,8530,8530,8530,0
|
|
20250321,175900,216769795,8530,8530,8530,8530,0
|
|
20250321,175800,216769795,8530,8530,8530,8530,0
|
|
20250321,175700,216769795,8530,8530,8530,8530,0
|
|
20250321,175600,216769795,8530,8530,8530,8530,0
|
|
20250321,175500,216769795,8530,8530,8530,8530,0
|
|
20250321,175400,216769795,8530,8530,8530,8530,0
|
|
20250321,175300,216769795,8530,8530,8530,8530,0
|
|
20250321,175200,216769795,8530,8530,8530,8530,0
|
|
20250321,175100,216769795,8530,8530,8530,8530,0
|
|
20250321,175000,216769795,8530,8530,8530,8530,0
|
|
20250321,174900,216769795,8530,8530,8530,8530,0
|
|
20250321,174800,216769795,8530,8530,8530,8530,1127
|
|
20250321,174700,216769795,8530,8530,8530,8530,0
|
|
20250321,174600,216769795,8530,8530,8530,8530,0
|
|
20250321,174500,216769795,8530,8530,8530,8530,0
|
|
20250321,174400,216769795,8530,8530,8530,8530,0
|
|
20250321,174300,216769795,8530,8530,8530,8530,0
|
|
20250321,174200,216769795,8530,8530,8530,8530,0
|
|
20250321,174100,216769795,8530,8530,8530,8530,0
|
|
20250321,174000,216769795,8530,8530,8530,8530,0
|
|
20250321,173900,216769795,8530,8530,8530,8530,0
|
|
20250321,173800,216769795,8530,8530,8530,8530,0
|
|
20250321,173700,216769795,8530,8530,8530,8530,0
|
|
20250321,173600,216769795,8530,8530,8530,8530,0
|
|
20250321,173500,216769795,8530,8530,8530,8530,0
|
|
20250321,173400,216769795,8530,8530,8530,8530,0
|
|
20250321,173300,216769795,8530,8530,8530,8530,0
|
|
20250321,173200,216769795,8530,8530,8530,8530,0
|
|
20250321,173100,216769795,8530,8530,8530,8530,0
|
|
20250321,173000,216769795,8530,8530,8530,8530,0
|
|
20250321,172900,216769795,8530,8530,8530,8530,0
|
|
20250321,172800,216769795,8530,8530,8530,8530,0
|
|
20250321,172700,216769795,8530,8530,8530,8530,0
|
|
20250321,172600,216769795,8530,8530,8530,8530,0
|
|
20250321,172500,216769795,8530,8530,8530,8530,0
|
|
20250321,172400,216769795,8530,8530,8530,8530,0
|
|
20250321,172300,216769795,8530,8530,8530,8530,0
|
|
20250321,172200,216769795,8530,8530,8530,8530,0
|
|
20250321,172100,216769795,8530,8530,8530,8530,0
|
|
20250321,172000,216769795,8530,8530,8530,8530,0
|
|
20250321,171900,216769795,8530,8530,8530,8530,0
|
|
20250321,171800,216769795,8530,8530,8530,8530,1127
|
|
20250321,171700,216769795,8530,8530,8530,8530,0
|
|
20250321,171600,216769795,8530,8530,8530,8530,0
|
|
20250321,171500,216769795,8530,8530,8530,8530,0
|
|
20250321,171400,216769795,8530,8530,8530,8530,0
|
|
20250321,171300,216769795,8530,8530,8530,8530,0
|
|
20250321,171200,216769795,8530,8530,8530,8530,0
|
|
20250321,171100,216769795,8530,8530,8530,8530,0
|
|
20250321,171000,216769795,8530,8530,8530,8530,0
|
|
20250321,170900,216769795,8530,8530,8530,8530,0
|
|
20250321,170800,216769795,8530,8530,8530,8530,0
|
|
20250321,170700,216769795,8530,8530,8530,8530,0
|
|
20250321,170600,216769795,8530,8530,8530,8530,0
|
|
20250321,170500,216769795,8530,8530,8530,8530,0
|
|
20250321,170400,216769795,8530,8530,8530,8530,0
|
|
20250321,170300,216769795,8530,8530,8530,8530,0
|
|
20250321,170200,216769795,8530,8530,8530,8530,0
|
|
20250321,170100,216769795,8530,8530,8530,8530,0
|
|
20250321,170000,216769795,8530,8530,8530,8530,0
|
|
20250321,165900,216769795,8530,8530,8530,8530,0
|
|
20250321,165800,216769795,8530,8530,8530,8530,0
|
|
20250321,165700,216769795,8530,8530,8530,8530,0
|
|
20250321,165600,216769795,8530,8530,8530,8530,0
|
|
20250321,165500,216769795,8530,8530,8530,8530,0
|
|
20250321,165400,216769795,8530,8530,8530,8530,0
|
|
20250321,165300,216769795,8530,8530,8530,8530,0
|
|
20250321,165200,216769795,8530,8530,8530,8530,0
|
|
20250321,165100,216769795,8530,8530,8530,8530,0
|
|
20250321,165000,216769795,8530,8530,8530,8530,0
|
|
20250321,164900,216769795,8530,8530,8530,8530,0
|
|
20250321,164800,216769795,8530,8530,8530,8530,1127
|
|
20250321,164700,216769795,8530,8530,8530,8530,0
|
|
20250321,164600,216769795,8530,8530,8530,8530,0
|
|
20250321,164500,216769795,8530,8530,8530,8530,0
|
|
20250321,164400,216769795,8530,8530,8530,8530,0
|
|
20250321,164300,216769795,8530,8530,8530,8530,0
|
|
20250321,164200,216769795,8530,8530,8530,8530,0
|
|
20250321,164100,216769795,8530,8530,8530,8530,0
|
|
20250321,164000,216769795,8530,8530,8530,8530,0
|
|
20250321,163900,216769795,8530,8530,8530,8530,0
|
|
20250321,163800,216769795,8530,8530,8530,8530,0
|
|
20250321,163700,216769795,8530,8530,8530,8530,0
|
|
20250321,163600,216769795,8530,8530,8530,8530,0
|
|
20250321,163500,216769795,8530,8530,8530,8530,0
|
|
20250321,163400,216769795,8530,8530,8530,8530,0
|
|
20250321,163300,216769795,8530,8530,8530,8530,0
|
|
20250321,163200,216769795,8530,8530,8530,8530,0
|
|
20250321,163100,216769795,8530,8530,8530,8530,0
|
|
20250321,163000,216769795,8530,8530,8530,8530,0
|
|
20250321,162900,216769795,8530,8530,8530,8530,0
|
|
20250321,162800,216769795,8530,8530,8530,8530,0
|
|
20250321,162700,216769795,8530,8530,8530,8530,0
|
|
20250321,162600,216769795,8530,8530,8530,8530,0
|
|
20250321,162500,216769795,8530,8530,8530,8530,0
|
|
20250321,162400,216769795,8530,8530,8530,8530,0
|
|
20250321,162300,216769795,8530,8530,8530,8530,0
|
|
20250321,162200,216769795,8530,8530,8530,8530,0
|
|
20250321,162100,216769795,8530,8530,8530,8530,0
|
|
20250321,162000,216769795,8530,8530,8530,8530,0
|
|
20250321,161900,216769795,8530,8530,8530,8530,0
|
|
20250321,161800,216769795,8530,8530,8530,8530,1127
|
|
20250321,161700,216769795,8530,8530,8530,8530,0
|
|
20250321,161600,216769795,8530,8530,8530,8530,0
|
|
20250321,161500,216769795,8530,8530,8530,8530,0
|
|
20250321,161400,216769795,8530,8530,8530,8530,0
|
|
20250321,161300,216769795,8530,8530,8530,8530,0
|
|
20250321,161200,216769795,8530,8530,8530,8530,0
|
|
20250321,161100,216769795,8530,8530,8530,8530,0
|
|
20250321,161000,216769795,8530,8530,8530,8530,0
|
|
20250321,160900,216769795,8530,8530,8530,8530,0
|
|
20250321,160800,216769795,8530,8530,8530,8530,0
|
|
20250321,160700,216769795,8530,8530,8530,8530,0
|
|
20250321,160600,216769795,8530,8530,8530,8530,0
|
|
20250321,160500,216769795,8530,8530,8530,8530,0
|
|
20250321,160400,216769795,8530,8530,8530,8530,0
|
|
20250321,160300,216769795,8530,8530,8530,8530,0
|
|
20250321,160200,216769795,8530,8530,8530,8530,0
|
|
20250321,160100,216769795,8530,8530,8530,8530,0
|
|
20250321,160000,216769795,8530,8530,8530,8530,0
|
|
20250321,155900,216769795,8530,8530,8530,8530,0
|
|
20250321,155800,216769795,8530,8530,8530,8530,0
|
|
20250321,155700,216769795,8530,8530,8530,8530,0
|
|
20250321,155600,216769795,8530,8530,8530,8530,0
|
|
20250321,155500,216769795,8530,8530,8530,8530,0
|
|
20250321,155400,216769795,8530,8530,8530,8530,0
|
|
20250321,155300,216769795,8530,8530,8530,8530,0
|
|
20250321,155200,216769795,8530,8530,8530,8530,0
|
|
20250321,155100,216769795,8530,8530,8530,8530,0
|
|
20250321,155000,216769795,8530,8530,8530,8530,0
|
|
20250321,154900,216769795,8530,8530,8530,8530,0
|
|
20250321,154800,216769795,8530,8530,8530,8530,1127
|
|
20250321,154700,216769795,8530,8530,8530,8530,0
|
|
20250321,154600,216769795,8530,8530,8530,8530,0
|
|
20250321,154500,216769795,8530,8530,8530,8530,0
|
|
20250321,154400,216769795,8530,8530,8530,8530,0
|
|
20250321,154300,216769795,8530,8530,8530,8530,0
|
|
20250321,154200,216769795,8530,8530,8530,8530,0
|
|
20250321,154100,216769795,8530,8530,8530,8530,0
|
|
20250321,154000,216769795,8530,8530,8530,8530,0
|
|
20250321,153900,216769795,8530,8530,8530,8530,0
|
|
20250321,153800,216769795,8530,8530,8530,8530,0
|
|
20250321,153700,216769795,8530,8530,8530,8530,0
|
|
20250321,153600,216769795,8530,8530,8530,8530,0
|
|
20250321,153500,216769795,8530,8530,8530,8530,0
|
|
20250321,153400,216769795,8530,8530,8530,8530,0
|
|
20250321,153300,216769795,8530,8530,8530,8530,0
|
|
20250321,153200,216769795,8530,8530,8530,8530,0
|
|
20250321,153100,216769795,8530,8530,8530,8530,0
|
|
20250321,153000,216769795,8530,8530,8530,8530,1127
|
|
20250321,152900,207156485,8530,8530,8530,8530,0
|
|
20250321,152800,207156485,8530,8530,8530,8530,0
|
|
20250321,152700,207156485,8530,8530,8530,8530,0
|
|
20250321,152600,207156485,8530,8530,8530,8530,0
|
|
20250321,152500,207156485,8530,8530,8530,8530,0
|
|
20250321,152400,207156485,8530,8530,8530,8530,0
|
|
20250321,152300,207156485,8530,8530,8530,8530,0
|
|
20250321,152200,207156485,8530,8530,8530,8530,0
|
|
20250321,152100,207156485,8530,8530,8530,8530,0
|
|
20250321,152000,207156485,8530,8530,8530,8530,0
|
|
20250321,151900,207156485,8530,8530,8530,8530,24
|
|
20250321,151800,206951765,8530,8530,8530,8530,16
|
|
20250321,151700,206815285,8540,8490,8540,8490,46
|
|
20250321,151600,206424245,8540,8540,8540,8540,22
|
|
20250321,151500,206236365,8530,8530,8530,8530,7
|
|
20250321,151400,206176655,8530,8530,8530,8530,1
|
|
20250321,151300,206168125,8520,8520,8520,8520,5
|
|
20250321,151200,206125525,8490,8490,8490,8490,111
|
|
20250321,151100,205183135,8470,8490,8490,8470,202
|
|
20250321,151000,203470265,8510,8510,8510,8510,0
|
|
20250321,150900,203470265,8510,8510,8510,8510,0
|
|
20250321,150800,203470265,8510,8500,8510,8500,12
|
|
20250321,150700,203368155,8520,8520,8520,8520,28
|
|
20250321,150600,203129595,8520,8520,8520,8520,1
|
|
20250321,150500,203121075,8520,8520,8520,8520,0
|
|
20250321,150400,203121075,8520,8520,8520,8520,0
|
|
20250321,150300,203121075,8520,8520,8520,8520,0
|
|
20250321,150200,203121075,8520,8520,8520,8520,0
|
|
20250321,150100,203121075,8520,8520,8520,8520,0
|
|
20250321,150000,203121075,8520,8520,8520,8520,1
|
|
20250321,145900,203112555,8520,8520,8520,8520,0
|
|
20250321,145800,203112555,8520,8460,8520,8460,5
|
|
20250321,145700,203070195,8520,8520,8520,8520,0
|
|
20250321,145600,203070195,8520,8520,8520,8520,0
|
|
20250321,145500,203070195,8520,8520,8520,8520,0
|
|
20250321,145400,203070195,8520,8520,8520,8520,0
|
|
20250321,145300,203070195,8520,8520,8520,8520,0
|
|
20250321,145200,203070195,8520,8520,8520,8520,0
|
|
20250321,145100,203070195,8520,8520,8520,8520,0
|
|
20250321,145000,203070195,8520,8510,8520,8510,50
|
|
20250321,144900,202644235,8530,8530,8530,8530,0
|
|
20250321,144800,202644235,8530,8530,8530,8530,0
|
|
20250321,144700,202644235,8530,8530,8530,8530,0
|
|
20250321,144600,202644235,8530,8530,8530,8530,0
|
|
20250321,144500,202644235,8530,8530,8530,8530,2
|
|
20250321,144400,202627175,8470,8470,8470,8470,0
|
|
20250321,144300,202627175,8470,8470,8470,8470,0
|
|
20250321,144200,202627175,8470,8470,8470,8470,2
|
|
20250321,144100,202610235,8460,8490,8490,8460,105
|
|
20250321,144000,201721785,8490,8490,8490,8490,0
|
|
20250321,143900,201721785,8490,8490,8490,8490,1
|
|
20250321,143800,201713295,8490,8460,8490,8450,1578
|
|
20250321,143700,188366765,8470,8480,8480,8470,1064
|
|
20250321,143600,179350985,8490,8500,8500,8490,896
|
|
20250321,143500,171735255,8510,8510,8510,8510,31
|
|
20250321,143400,171471445,8510,8510,8510,8510,2
|
|
20250321,143300,171454425,8510,8510,8510,8510,0
|
|
20250321,143200,171454425,8510,8510,8510,8510,0
|
|
20250321,143100,171454425,8510,8510,8510,8510,1
|
|
20250321,143000,171445915,8540,8540,8540,8540,0
|
|
20250321,142900,171445915,8540,8540,8540,8540,3
|
|
20250321,142800,171420295,8550,8550,8550,8550,0
|
|
20250321,142700,171420295,8550,8550,8550,8550,1
|
|
20250321,142600,171411745,8500,8500,8500,8500,0
|
|
20250321,142500,171411745,8500,8550,8550,8500,101
|
|
20250321,142400,170553195,8530,8530,8530,8530,30
|
|
20250321,142300,170297295,8530,8530,8530,8530,1
|
|
20250321,142200,170288765,8510,8510,8510,8510,0
|
|
20250321,142100,170288765,8510,8510,8510,8510,0
|
|
20250321,142000,170288765,8510,8510,8510,8510,60
|
|
20250321,141900,169778165,8510,8510,8510,8510,0
|
|
20250321,141800,169778165,8510,8510,8510,8500,277
|
|
20250321,141700,167421245,8510,8510,8510,8510,0
|
|
20250321,141600,167421245,8510,8510,8510,8510,76
|
|
20250321,141500,166774485,8530,8530,8530,8530,0
|
|
20250321,141400,166774485,8530,8530,8530,8530,0
|
|
20250321,141300,166774485,8530,8530,8530,8530,200
|
|
20250321,141200,165068485,8530,8530,8530,8530,0
|
|
20250321,141100,165068485,8530,8530,8530,8530,0
|
|
20250321,141000,165068485,8530,8530,8530,8530,0
|
|
20250321,140900,165068485,8530,8530,8530,8530,0
|
|
20250321,140800,165068485,8530,8530,8530,8530,1
|
|
20250321,140700,165059955,8530,8530,8530,8530,0
|
|
20250321,140600,165059955,8530,8530,8530,8530,0
|
|
20250321,140500,165059955,8530,8530,8530,8530,0
|
|
20250321,140400,165059955,8530,8530,8530,8530,0
|
|
20250321,140300,165059955,8530,8530,8530,8530,0
|
|
20250321,140200,165059955,8530,8530,8530,8530,30
|
|
20250321,140100,164804055,8530,8530,8530,8530,0
|
|
20250321,140000,164804055,8530,8530,8530,8530,0
|
|
20250321,135900,164804055,8530,8530,8530,8530,0
|
|
20250321,135800,164804055,8530,8530,8530,8530,50
|
|
20250321,135700,164377555,8550,8530,8550,8530,10
|
|
20250321,135600,164292115,8510,8510,8510,8510,0
|
|
20250321,135500,164292115,8510,8510,8510,8510,0
|
|
20250321,135400,164292115,8510,8510,8510,8510,0
|
|
20250321,135300,164292115,8510,8510,8510,8510,2
|
|
20250321,135200,164275095,8520,8520,8520,8520,0
|
|
20250321,135100,164275095,8520,8520,8520,8520,0
|
|
20250321,135000,164275095,8520,8520,8520,8520,2
|
|
20250321,134900,164258055,8510,8510,8510,8510,0
|
|
20250321,134800,164258055,8510,8510,8510,8510,0
|
|
20250321,134700,164258055,8510,8510,8510,8510,0
|
|
20250321,134600,164258055,8510,8510,8510,8510,0
|
|
20250321,134500,164258055,8510,8510,8510,8510,0
|
|
20250321,134400,164258055,8510,8510,8510,8510,0
|
|
20250321,134300,164258055,8510,8510,8510,8510,0
|
|
20250321,134200,164258055,8510,8510,8510,8510,0
|
|
20250321,134100,164258055,8510,8510,8510,8510,0
|
|
20250321,134000,164258055,8510,8510,8510,8510,0
|
|
20250321,133900,164258055,8510,8510,8510,8510,0
|
|
20250321,133800,164258055,8510,8510,8510,8510,0
|
|
20250321,133700,164258055,8510,8510,8510,8510,0
|
|
20250321,133600,164258055,8510,8510,8510,8510,1
|
|
20250321,133500,164249545,8500,8500,8500,8500,0
|
|
20250321,133400,164249545,8500,8500,8500,8500,0
|
|
20250321,133300,164249545,8500,8500,8500,8500,0
|
|
20250321,133200,164249545,8500,8500,8500,8500,0
|
|
20250321,133100,164249545,8500,8500,8500,8500,0
|
|
20250321,133000,164249545,8500,8500,8500,8500,40
|
|
20250321,132900,163909545,8510,8510,8510,8510,0
|
|
20250321,132800,163909545,8510,8510,8510,8510,0
|
|
20250321,132700,163909545,8510,8510,8510,8510,22
|
|
20250321,132600,163722325,8510,8510,8510,8510,0
|
|
20250321,132500,163722325,8510,8510,8510,8510,70
|
|
20250321,132400,163126625,8500,8500,8500,8500,0
|
|
20250321,132300,163126625,8500,8500,8500,8500,0
|
|
20250321,132200,163126625,8500,8500,8500,8500,0
|
|
20250321,132100,163126625,8500,8500,8500,8500,0
|
|
20250321,132000,163126625,8500,8500,8500,8500,90
|
|
20250321,131900,162361625,8570,8510,8570,8510,52
|
|
20250321,131800,161919045,8520,8520,8520,8520,190
|
|
20250321,131700,160300245,8560,8510,8560,8510,369
|
|
20250321,131600,157157555,8490,8510,8510,8490,504
|
|
20250321,131500,152868715,8490,8490,8490,8490,0
|
|
20250321,131400,152868715,8490,8490,8490,8490,0
|
|
20250321,131300,152868715,8490,8490,8490,8490,0
|
|
20250321,131200,152868715,8490,8490,8490,8490,29
|
|
20250321,131100,152622505,8490,8490,8490,8490,371
|
|
20250321,131000,149472715,8500,8500,8500,8500,0
|
|
20250321,130900,149472715,8500,8500,8500,8500,44
|
|
20250321,130800,149098715,8490,8490,8490,8490,0
|
|
20250321,130700,149098715,8490,8490,8490,8490,0
|
|
20250321,130600,149098715,8490,8490,8490,8490,0
|
|
20250321,130500,149098715,8490,8490,8490,8490,0
|
|
20250321,130400,149098715,8490,8490,8490,8490,0
|
|
20250321,130300,149098715,8490,8500,8500,8490,52
|
|
20250321,130200,148656935,8510,8510,8510,8510,0
|
|
20250321,130100,148656935,8510,8510,8510,8510,1
|
|
20250321,130000,148648425,8520,8520,8520,8520,0
|
|
20250321,125900,148648425,8520,8520,8520,8520,0
|
|
20250321,125800,148648425,8520,8520,8520,8520,42
|
|
20250321,125700,148290585,8530,8530,8530,8530,0
|
|
20250321,125600,148290585,8530,8530,8530,8530,0
|
|
20250321,125500,148290585,8530,8530,8530,8530,1
|
|
20250321,125400,148282055,8520,8520,8520,8520,0
|
|
20250321,125300,148282055,8520,8520,8520,8520,65
|
|
20250321,125200,147728255,8520,8520,8520,8520,0
|
|
20250321,125100,147728255,8520,8520,8520,8520,0
|
|
20250321,125000,147728255,8520,8520,8520,8520,0
|
|
20250321,124900,147728255,8520,8520,8520,8520,0
|
|
20250321,124800,147728255,8520,8520,8520,8520,1
|
|
20250321,124700,147719735,8500,8500,8500,8500,0
|
|
20250321,124600,147719735,8500,8500,8500,8500,0
|
|
20250321,124500,147719735,8500,8500,8500,8500,0
|
|
20250321,124400,147719735,8500,8500,8500,8500,60
|
|
20250321,124300,147209735,8520,8520,8520,8520,0
|
|
20250321,124200,147209735,8520,8520,8520,8520,0
|
|
20250321,124100,147209735,8520,8520,8520,8520,0
|
|
20250321,124000,147209735,8520,8520,8520,8520,23
|
|
20250321,123900,147013775,8500,8500,8500,8500,0
|
|
20250321,123800,147013775,8500,8510,8510,8500,115
|
|
20250321,123700,146036125,8520,8520,8520,8520,0
|
|
20250321,123600,146036125,8520,8520,8520,8520,1
|
|
20250321,123500,146027605,8510,8510,8510,8510,15
|
|
20250321,123400,145899955,8500,8500,8500,8500,0
|
|
20250321,123300,145899955,8500,8500,8500,8500,1
|
|
20250321,123200,145891455,8510,8510,8510,8510,1
|
|
20250321,123100,145882945,8510,8510,8510,8510,0
|
|
20250321,123000,145882945,8510,8510,8510,8510,1
|
|
20250321,122900,145874435,8500,8500,8500,8500,2
|
|
20250321,122800,145857435,8500,8500,8500,8500,3
|
|
20250321,122700,145831935,8480,8480,8480,8480,0
|
|
20250321,122600,145831935,8480,8480,8480,8480,0
|
|
20250321,122500,145831935,8480,8480,8480,8480,343
|
|
20250321,122400,142923295,8490,8490,8490,8490,100
|
|
20250321,122300,142074295,8500,8500,8500,8500,0
|
|
20250321,122200,142074295,8500,8500,8500,8500,100
|
|
20250321,122100,141224295,8500,8500,8500,8500,50
|
|
20250321,122000,140799295,8550,8480,8550,8480,12
|
|
20250321,121900,140697465,8560,8560,8560,8560,0
|
|
20250321,121800,140697465,8560,8560,8560,8560,20
|
|
20250321,121700,140526265,8480,8500,8500,8480,624
|
|
20250321,121600,135230885,8570,8570,8570,8570,0
|
|
20250321,121500,135230885,8570,8570,8570,8570,0
|
|
20250321,121400,135230885,8570,8570,8570,8570,0
|
|
20250321,121300,135230885,8570,8570,8570,8570,0
|
|
20250321,121200,135230885,8570,8570,8570,8570,0
|
|
20250321,121100,135230885,8570,8500,8570,8500,51
|
|
20250321,121000,134797315,8500,8500,8500,8500,0
|
|
20250321,120900,134797315,8500,8500,8500,8500,0
|
|
20250321,120800,134797315,8500,8510,8510,8500,1000
|
|
20250321,120700,126294255,8510,8510,8510,8510,20
|
|
20250321,120600,126124055,8560,8560,8560,8560,0
|
|
20250321,120500,126124055,8560,8560,8560,8560,0
|
|
20250321,120400,126124055,8560,8560,8560,8560,0
|
|
20250321,120300,126124055,8560,8560,8560,8560,0
|
|
20250321,120200,126124055,8560,8560,8560,8560,0
|
|
20250321,120100,126124055,8560,8560,8560,8560,0
|
|
20250321,120000,126124055,8560,8560,8560,8560,0
|
|
20250321,115900,126124055,8560,8560,8560,8560,0
|
|
20250321,115800,126124055,8560,8510,8560,8500,1101
|
|
20250321,115700,116762945,8510,8550,8550,8510,2600
|
|
20250321,115600,94617575,8560,8560,8560,8560,118
|
|
20250321,115500,93607495,8580,8580,8580,8580,1
|
|
20250321,115400,93598915,8580,8580,8580,8580,0
|
|
20250321,115300,93598915,8580,8580,8580,8580,0
|
|
20250321,115200,93598915,8580,8580,8580,8580,0
|
|
20250321,115100,93598915,8580,8580,8580,8580,0
|
|
20250321,115000,93598915,8580,8580,8580,8580,0
|
|
20250321,114900,93598915,8580,8580,8580,8580,0
|
|
20250321,114800,93598915,8580,8580,8580,8580,0
|
|
20250321,114700,93598915,8580,8580,8580,8580,8
|
|
20250321,114600,93530275,8560,8570,8570,8560,21
|
|
20250321,114500,93350505,8580,8580,8580,8580,0
|
|
20250321,114400,93350505,8580,8580,8580,8580,0
|
|
20250321,114300,93350505,8580,8580,8580,8580,0
|
|
20250321,114200,93350505,8580,8580,8580,8580,0
|
|
20250321,114100,93350505,8580,8580,8580,8580,0
|
|
20250321,114000,93350505,8580,8580,8580,8580,10
|
|
20250321,113900,93264705,8570,8570,8570,8570,0
|
|
20250321,113800,93264705,8570,8570,8570,8570,0
|
|
20250321,113700,93264705,8570,8570,8570,8570,6
|
|
20250321,113600,93213285,8570,8570,8570,8570,0
|
|
20250321,113500,93213285,8570,8570,8570,8570,0
|
|
20250321,113400,93213285,8570,8570,8570,8570,0
|
|
20250321,113300,93213285,8570,8570,8570,8570,0
|
|
20250321,113200,93213285,8570,8570,8570,8570,2
|
|
20250321,113100,93196145,8570,8570,8570,8570,2
|
|
20250321,113000,93179005,8570,8570,8570,8570,2
|
|
20250321,112900,93161865,8570,8560,8570,8560,111
|
|
20250321,112800,92211645,8550,8550,8550,8550,1020
|
|
20250321,112700,83490645,8550,8550,8550,8550,0
|
|
20250321,112600,83490645,8550,8550,8550,8550,0
|
|
20250321,112500,83490645,8550,8550,8550,8550,1
|
|
20250321,112400,83482095,8550,8550,8550,8550,0
|
|
20250321,112300,83482095,8550,8550,8550,8550,0
|
|
20250321,112200,83482095,8550,8550,8550,8550,0
|
|
20250321,112100,83482095,8550,8550,8550,8550,0
|
|
20250321,112000,83482095,8550,8550,8550,8550,0
|
|
20250321,111900,83482095,8550,8550,8550,8550,0
|
|
20250321,111800,83482095,8550,8550,8550,8550,0
|
|
20250321,111700,83482095,8550,8550,8550,8550,0
|
|
20250321,111600,83482095,8550,8550,8550,8550,7
|
|
20250321,111500,83422245,8540,8540,8540,8540,0
|
|
20250321,111400,83422245,8540,8540,8540,8540,0
|
|
20250321,111300,83422245,8540,8540,8540,8540,3
|
|
20250321,111200,83396625,8550,8550,8550,8550,0
|
|
20250321,111100,83396625,8550,8550,8550,8550,0
|
|
20250321,111000,83396625,8550,8550,8550,8550,0
|
|
20250321,110900,83396625,8550,8550,8550,8550,0
|
|
20250321,110800,83396625,8550,8550,8550,8550,0
|
|
20250321,110700,83396625,8550,8550,8550,8550,0
|
|
20250321,110600,83396625,8550,8550,8550,8550,0
|
|
20250321,110500,83396625,8550,8550,8550,8550,5
|
|
20250321,110400,83353875,8550,8550,8550,8550,10
|
|
20250321,110300,83268375,8550,8550,8550,8550,1
|
|
20250321,110200,83259825,8550,8550,8550,8550,23
|
|
20250321,110100,83063175,8550,8550,8550,8550,5
|
|
20250321,110000,83020425,8550,8550,8550,8550,0
|
|
20250321,105900,83020425,8550,8550,8550,8550,0
|
|
20250321,105800,83020425,8550,8550,8550,8550,1
|
|
20250321,105700,83011875,8555,8555,8555,8555,0
|
|
20250321,105600,83011875,8555,8555,8555,8555,0
|
|
20250321,105500,83011875,8555,8555,8555,8555,0
|
|
20250321,105400,83011875,8555,8555,8555,8555,0
|
|
20250321,105300,83011875,8555,8555,8555,8555,0
|
|
20250321,105200,83011875,8555,8555,8555,8555,0
|
|
20250321,105100,83011875,8555,8555,8555,8555,0
|
|
20250321,105000,83011875,8555,8555,8555,8555,5
|
|
20250321,104900,82969100,8570,8570,8570,8570,0
|
|
20250321,104800,82969100,8570,8570,8570,8570,0
|
|
20250321,104700,82969100,8570,8570,8570,8570,0
|
|
20250321,104600,82969100,8570,8570,8570,8570,0
|
|
20250321,104500,82969100,8570,8570,8570,8570,0
|
|
20250321,104400,82969100,8570,8570,8570,8570,0
|
|
20250321,104300,82969100,8570,8570,8570,8570,0
|
|
20250321,104200,82969100,8570,8570,8570,8570,5
|
|
20250321,104100,82926250,8530,8530,8530,8530,2
|
|
20250321,104000,82909190,8580,8580,8580,8580,0
|
|
20250321,103900,82909190,8580,8580,8580,8580,0
|
|
20250321,103800,82909190,8580,8580,8580,8580,0
|
|
20250321,103700,82909190,8580,8580,8580,8580,0
|
|
20250321,103600,82909190,8580,8580,8580,8580,0
|
|
20250321,103500,82909190,8580,8580,8580,8580,0
|
|
20250321,103400,82909190,8580,8580,8580,8580,0
|
|
20250321,103300,82909190,8580,8520,8580,8520,26
|
|
20250321,103200,82686470,8500,8500,8500,8500,147
|
|
20250321,103100,81436970,8490,8490,8490,8490,0
|
|
20250321,103000,81436970,8490,8490,8490,8490,2
|
|
20250321,102900,81419990,8500,8500,8500,8500,353
|
|
20250321,102800,78419490,8500,8500,8500,8500,64
|
|
20250321,102700,77875490,8500,8500,8500,8500,50
|
|
20250321,102600,77450490,8510,8510,8510,8510,0
|
|
20250321,102500,77450490,8510,8510,8510,8510,5
|
|
20250321,102400,77407940,8520,8520,8520,8520,0
|
|
20250321,102300,77407940,8520,8520,8520,8520,0
|
|
20250321,102200,77407940,8520,8520,8520,8520,4
|
|
20250321,102100,77373860,8520,8520,8520,8520,0
|
|
20250321,102000,77373860,8520,8520,8520,8520,0
|
|
20250321,101900,77373860,8520,8520,8520,8520,0
|
|
20250321,101800,77373860,8520,8520,8520,8520,0
|
|
20250321,101700,77373860,8520,8580,8580,8520,12
|
|
20250321,101600,77271470,8580,8530,8580,8530,22
|
|
20250321,101500,77083760,8520,8520,8520,8520,10
|
|
20250321,101400,76998560,8530,8530,8530,8530,0
|
|
20250321,101300,76998560,8530,8530,8530,8530,1
|
|
20250321,101200,76990030,8490,8490,8490,8490,0
|
|
20250321,101100,76990030,8490,8490,8490,8490,280
|
|
20250321,101000,74612830,8480,8480,8480,8480,0
|
|
20250321,100900,74612830,8480,8480,8480,8480,3
|
|
20250321,100800,74587390,8480,8480,8480,8480,0
|
|
20250321,100700,74587390,8480,8490,8490,8480,414
|
|
20250321,100600,71076340,8490,8490,8490,8490,109
|
|
20250321,100500,70150930,8490,8490,8490,8490,0
|
|
20250321,100400,70150930,8490,8490,8490,8490,0
|
|
20250321,100300,70150930,8490,8490,8490,8490,6
|
|
20250321,100200,70099990,8480,8480,8480,8480,0
|
|
20250321,100100,70099990,8480,8480,8480,8480,0
|
|
20250321,100000,70099990,8480,8480,8480,8480,0
|
|
20250321,095900,70099990,8480,8490,8490,8480,324
|
|
20250321,095800,67352370,8490,8490,8490,8490,35
|
|
20250321,095700,67055220,8490,8490,8490,8490,0
|
|
20250321,095600,67055220,8490,8490,8490,8490,0
|
|
20250321,095500,67055220,8490,8490,8490,8490,0
|
|
20250321,095400,67055220,8490,8500,8500,8490,700
|
|
20250321,095300,61112000,8500,8500,8500,8500,0
|
|
20250321,095200,61112000,8500,8500,8500,8500,0
|
|
20250321,095100,61112000,8500,8500,8500,8500,308
|
|
20250321,095000,58494000,8500,8500,8500,8500,0
|
|
20250321,094900,58494000,8500,8520,8520,8500,290
|
|
20250321,094800,56028970,8530,8530,8530,8530,0
|
|
20250321,094700,56028970,8530,8550,8550,8530,6
|
|
20250321,094600,55977690,8550,8550,8550,8550,0
|
|
20250321,094500,55977690,8550,8550,8550,8550,1
|
|
20250321,094400,55969140,8490,8500,8500,8490,280
|
|
20250321,094300,53591730,8500,8510,8510,8500,329
|
|
20250321,094200,50794690,8520,8520,8520,8520,0
|
|
20250321,094100,50794690,8520,8570,8570,8520,11
|
|
20250321,094000,50700920,8510,8510,8510,8510,0
|
|
20250321,093900,50700920,8510,8510,8510,8510,0
|
|
20250321,093800,50700920,8510,8510,8510,8510,0
|
|
20250321,093700,50700920,8510,8510,8510,8510,30
|
|
20250321,093600,50445620,8570,8570,8570,8570,1
|
|
20250321,093500,50437050,8510,8510,8510,8510,0
|
|
20250321,093400,50437050,8510,8510,8510,8510,300
|
|
20250321,093300,47884050,8510,8510,8510,8510,0
|
|
20250321,093200,47884050,8510,8510,8510,8510,0
|
|
20250321,093100,47884050,8510,8510,8510,8510,90
|
|
20250321,093000,47118150,8510,8510,8510,8510,10
|
|
20250321,092900,47033050,8510,8510,8510,8510,0
|
|
20250321,092800,47033050,8510,8510,8510,8510,0
|
|
20250321,092700,47033050,8510,8550,8550,8510,2
|
|
20250321,092600,47015990,8550,8550,8550,8550,0
|
|
20250321,092500,47015990,8550,8550,8550,8550,7
|
|
20250321,092400,46956140,8550,8550,8550,8550,0
|
|
20250321,092300,46956140,8550,8500,8550,8500,214
|
|
20250321,092200,45133970,8470,8470,8470,8470,0
|
|
20250321,092100,45133970,8470,8470,8470,8470,124
|
|
20250321,092000,44083690,8470,8550,8550,8470,126
|
|
20250321,091900,43007650,8570,8470,8570,8460,205
|
|
20250321,091800,41272850,8570,8570,8570,8490,13
|
|
20250321,091700,41162160,8490,8520,8520,8490,25
|
|
20250321,091600,40949690,8590,8600,8600,8490,3550
|
|
20250321,091500,10670730,8660,8610,8660,8610,64
|
|
20250321,091400,10119640,8610,8640,8640,8610,187
|
|
20250321,091300,8508190,8620,8630,8630,8620,73
|
|
20250321,091200,7878900,8640,8640,8650,8640,58
|
|
20250321,091100,7377760,8650,8650,8650,8650,44
|
|
20250321,091000,6997160,8700,8650,8700,8650,83
|
|
20250321,090900,6278060,8650,8650,8650,8650,0
|
|
20250321,090800,6278060,8650,8650,8650,8650,0
|
|
20250321,090700,6278060,8650,8650,8650,8650,57
|
|
20250321,090600,5785010,8640,8690,8690,8640,544
|
|
20250321,090500,1078300,8660,8670,8670,8660,18
|
|
20250321,090400,922250,8750,8750,8750,8750,0
|
|
20250321,090300,922250,8750,8750,8750,8750,0
|
|
20250321,090200,922250,8750,8750,8750,8750,1
|
|
20250321,090100,913500,8700,8700,8700,8700,103
|
|
20250321,090000,17400,8700,8700,8700,8700,2
|