678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,201500,78307400,8470,8470,8470,8470,235
|
|
20250324,201400,78307400,8470,8470,8470,8470,0
|
|
20250324,201300,78307400,8470,8470,8470,8470,0
|
|
20250324,201200,78307400,8470,8470,8470,8470,0
|
|
20250324,201100,78307400,8470,8470,8470,8470,0
|
|
20250324,201000,78307400,8470,8470,8470,8470,0
|
|
20250324,200900,78307400,8470,8470,8470,8470,0
|
|
20250324,200800,78307400,8470,8470,8470,8470,0
|
|
20250324,200700,78307400,8470,8470,8470,8470,0
|
|
20250324,200600,78307400,8470,8470,8470,8470,0
|
|
20250324,200500,78307400,8470,8470,8470,8470,0
|
|
20250324,200400,78307400,8470,8470,8470,8470,0
|
|
20250324,200300,78307400,8470,8470,8470,8470,0
|
|
20250324,200200,78307400,8470,8470,8470,8470,0
|
|
20250324,200100,78307400,8470,8470,8470,8470,0
|
|
20250324,200000,78307400,8470,8470,8470,8470,0
|
|
20250324,195900,78307400,8470,8470,8470,8470,0
|
|
20250324,195800,78307400,8470,8470,8470,8470,0
|
|
20250324,195700,78307400,8470,8470,8470,8470,0
|
|
20250324,195600,78307400,8470,8470,8470,8470,0
|
|
20250324,195500,78307400,8470,8470,8470,8470,0
|
|
20250324,195400,78307400,8470,8470,8470,8470,0
|
|
20250324,195300,78307400,8470,8470,8470,8470,0
|
|
20250324,195200,78307400,8470,8470,8470,8470,0
|
|
20250324,195100,78307400,8470,8470,8470,8470,0
|
|
20250324,195000,78307400,8470,8470,8470,8470,0
|
|
20250324,194900,78307400,8470,8470,8470,8470,0
|
|
20250324,194800,78307400,8470,8470,8470,8470,0
|
|
20250324,194700,78307400,8470,8470,8470,8470,0
|
|
20250324,194600,78307400,8470,8470,8470,8470,0
|
|
20250324,194500,78307400,8470,8470,8470,8470,235
|
|
20250324,194400,78307400,8470,8470,8470,8470,0
|
|
20250324,194300,78307400,8470,8470,8470,8470,0
|
|
20250324,194200,78307400,8470,8470,8470,8470,0
|
|
20250324,194100,78307400,8470,8470,8470,8470,0
|
|
20250324,194000,78307400,8470,8470,8470,8470,0
|
|
20250324,193900,78307400,8470,8470,8470,8470,0
|
|
20250324,193800,78307400,8470,8470,8470,8470,0
|
|
20250324,193700,78307400,8470,8470,8470,8470,0
|
|
20250324,193600,78307400,8470,8470,8470,8470,0
|
|
20250324,193500,78307400,8470,8470,8470,8470,0
|
|
20250324,193400,78307400,8470,8470,8470,8470,0
|
|
20250324,193300,78307400,8470,8470,8470,8470,0
|
|
20250324,193200,78307400,8470,8470,8470,8470,0
|
|
20250324,193100,78307400,8470,8470,8470,8470,0
|
|
20250324,193000,78307400,8470,8470,8470,8470,0
|
|
20250324,192900,78307400,8470,8470,8470,8470,0
|
|
20250324,192800,78307400,8470,8470,8470,8470,0
|
|
20250324,192700,78307400,8470,8470,8470,8470,0
|
|
20250324,192600,78307400,8470,8470,8470,8470,0
|
|
20250324,192500,78307400,8470,8470,8470,8470,0
|
|
20250324,192400,78307400,8470,8470,8470,8470,0
|
|
20250324,192300,78307400,8470,8470,8470,8470,0
|
|
20250324,192200,78307400,8470,8470,8470,8470,0
|
|
20250324,192100,78307400,8470,8470,8470,8470,0
|
|
20250324,192000,78307400,8470,8470,8470,8470,0
|
|
20250324,191900,78307400,8470,8470,8470,8470,0
|
|
20250324,191800,78307400,8470,8470,8470,8470,0
|
|
20250324,191700,78307400,8470,8470,8470,8470,0
|
|
20250324,191600,78307400,8470,8470,8470,8470,0
|
|
20250324,191500,78307400,8470,8470,8470,8470,235
|
|
20250324,191400,78307400,8470,8470,8470,8470,0
|
|
20250324,191300,78307400,8470,8470,8470,8470,0
|
|
20250324,191200,78307400,8470,8470,8470,8470,0
|
|
20250324,191100,78307400,8470,8470,8470,8470,0
|
|
20250324,191000,78307400,8470,8470,8470,8470,0
|
|
20250324,190900,78307400,8470,8470,8470,8470,0
|
|
20250324,190800,78307400,8470,8470,8470,8470,0
|
|
20250324,190700,78307400,8470,8470,8470,8470,0
|
|
20250324,190600,78307400,8470,8470,8470,8470,0
|
|
20250324,190500,78307400,8470,8470,8470,8470,0
|
|
20250324,190400,78307400,8470,8470,8470,8470,0
|
|
20250324,190300,78307400,8470,8470,8470,8470,0
|
|
20250324,190200,78307400,8470,8470,8470,8470,0
|
|
20250324,190100,78307400,8470,8470,8470,8470,0
|
|
20250324,190000,78307400,8470,8470,8470,8470,0
|
|
20250324,185900,78307400,8470,8470,8470,8470,0
|
|
20250324,185800,78307400,8470,8470,8470,8470,0
|
|
20250324,185700,78307400,8470,8470,8470,8470,0
|
|
20250324,185600,78307400,8470,8470,8470,8470,0
|
|
20250324,185500,78307400,8470,8470,8470,8470,0
|
|
20250324,185400,78307400,8470,8470,8470,8470,0
|
|
20250324,185300,78307400,8470,8470,8470,8470,0
|
|
20250324,185200,78307400,8470,8470,8470,8470,0
|
|
20250324,185100,78307400,8470,8470,8470,8470,0
|
|
20250324,185000,78307400,8470,8470,8470,8470,0
|
|
20250324,184900,78307400,8470,8470,8470,8470,0
|
|
20250324,184800,78307400,8470,8470,8470,8470,0
|
|
20250324,184700,78307400,8470,8470,8470,8470,0
|
|
20250324,184600,78307400,8470,8470,8470,8470,0
|
|
20250324,184500,78307400,8470,8470,8470,8470,235
|
|
20250324,184400,78307400,8470,8470,8470,8470,0
|
|
20250324,184300,78307400,8470,8470,8470,8470,0
|
|
20250324,184200,78307400,8470,8470,8470,8470,0
|
|
20250324,184100,78307400,8470,8470,8470,8470,0
|
|
20250324,184000,78307400,8470,8470,8470,8470,0
|
|
20250324,183900,78307400,8470,8470,8470,8470,0
|
|
20250324,183800,78307400,8470,8470,8470,8470,0
|
|
20250324,183700,78307400,8470,8470,8470,8470,0
|
|
20250324,183600,78307400,8470,8470,8470,8470,0
|
|
20250324,183500,78307400,8470,8470,8470,8470,0
|
|
20250324,183400,78307400,8470,8470,8470,8470,0
|
|
20250324,183300,78307400,8470,8470,8470,8470,0
|
|
20250324,183200,78307400,8470,8470,8470,8470,0
|
|
20250324,183100,78307400,8470,8470,8470,8470,0
|
|
20250324,183000,78307400,8470,8470,8470,8470,0
|
|
20250324,182900,78307400,8470,8470,8470,8470,0
|
|
20250324,182800,78307400,8470,8470,8470,8470,0
|
|
20250324,182700,78307400,8470,8470,8470,8470,0
|
|
20250324,182600,78307400,8470,8470,8470,8470,0
|
|
20250324,182500,78307400,8470,8470,8470,8470,0
|
|
20250324,182400,78307400,8470,8470,8470,8470,0
|
|
20250324,182300,78307400,8470,8470,8470,8470,0
|
|
20250324,182200,78307400,8470,8470,8470,8470,0
|
|
20250324,182100,78307400,8470,8470,8470,8470,0
|
|
20250324,182000,78307400,8470,8470,8470,8470,0
|
|
20250324,181900,78307400,8470,8470,8470,8470,0
|
|
20250324,181800,78307400,8470,8470,8470,8470,0
|
|
20250324,181700,78307400,8470,8470,8470,8470,0
|
|
20250324,181600,78307400,8470,8470,8470,8470,0
|
|
20250324,181500,78307400,8470,8470,8470,8470,235
|
|
20250324,181400,78307400,8470,8470,8470,8470,0
|
|
20250324,181300,78307400,8470,8470,8470,8470,0
|
|
20250324,181200,78307400,8470,8470,8470,8470,0
|
|
20250324,181100,78307400,8470,8470,8470,8470,0
|
|
20250324,181000,78307400,8470,8470,8470,8470,0
|
|
20250324,180900,78307400,8470,8470,8470,8470,0
|
|
20250324,180800,78307400,8470,8470,8470,8470,0
|
|
20250324,180700,78307400,8470,8470,8470,8470,0
|
|
20250324,180600,78307400,8470,8470,8470,8470,0
|
|
20250324,180500,78307400,8470,8470,8470,8470,0
|
|
20250324,180400,78307400,8470,8470,8470,8470,0
|
|
20250324,180300,78307400,8470,8470,8470,8470,0
|
|
20250324,180200,78307400,8470,8470,8470,8470,0
|
|
20250324,180100,78307400,8470,8470,8470,8470,0
|
|
20250324,180000,78307400,8470,8470,8470,8470,0
|
|
20250324,175900,78307400,8470,8470,8470,8470,0
|
|
20250324,175800,78307400,8470,8470,8470,8470,0
|
|
20250324,175700,78307400,8470,8470,8470,8470,0
|
|
20250324,175600,78307400,8470,8470,8470,8470,0
|
|
20250324,175500,78307400,8470,8470,8470,8470,0
|
|
20250324,175400,78307400,8470,8470,8470,8470,0
|
|
20250324,175300,78307400,8470,8470,8470,8470,0
|
|
20250324,175200,78307400,8470,8470,8470,8470,0
|
|
20250324,175100,78307400,8470,8470,8470,8470,0
|
|
20250324,175000,78307400,8470,8470,8470,8470,0
|
|
20250324,174900,78307400,8470,8470,8470,8470,0
|
|
20250324,174800,78307400,8470,8470,8470,8470,0
|
|
20250324,174700,78307400,8470,8470,8470,8470,0
|
|
20250324,174600,78307400,8470,8470,8470,8470,0
|
|
20250324,174500,78307400,8470,8470,8470,8470,235
|
|
20250324,174400,78307400,8470,8470,8470,8470,0
|
|
20250324,174300,78307400,8470,8470,8470,8470,0
|
|
20250324,174200,78307400,8470,8470,8470,8470,0
|
|
20250324,174100,78307400,8470,8470,8470,8470,0
|
|
20250324,174000,78307400,8470,8470,8470,8470,0
|
|
20250324,173900,78307400,8470,8470,8470,8470,0
|
|
20250324,173800,78307400,8470,8470,8470,8470,0
|
|
20250324,173700,78307400,8470,8470,8470,8470,0
|
|
20250324,173600,78307400,8470,8470,8470,8470,0
|
|
20250324,173500,78307400,8470,8470,8470,8470,0
|
|
20250324,173400,78307400,8470,8470,8470,8470,0
|
|
20250324,173300,78307400,8470,8470,8470,8470,0
|
|
20250324,173200,78307400,8470,8470,8470,8470,0
|
|
20250324,173100,78307400,8470,8470,8470,8470,0
|
|
20250324,173000,78307400,8470,8470,8470,8470,0
|
|
20250324,172900,78307400,8470,8470,8470,8470,0
|
|
20250324,172800,78307400,8470,8470,8470,8470,0
|
|
20250324,172700,78307400,8470,8470,8470,8470,0
|
|
20250324,172600,78307400,8470,8470,8470,8470,0
|
|
20250324,172500,78307400,8470,8470,8470,8470,0
|
|
20250324,172400,78307400,8470,8470,8470,8470,0
|
|
20250324,172300,78307400,8470,8470,8470,8470,0
|
|
20250324,172200,78307400,8470,8470,8470,8470,0
|
|
20250324,172100,78307400,8470,8470,8470,8470,0
|
|
20250324,172000,78307400,8470,8470,8470,8470,0
|
|
20250324,171900,78307400,8470,8470,8470,8470,0
|
|
20250324,171800,78307400,8470,8470,8470,8470,0
|
|
20250324,171700,78307400,8470,8470,8470,8470,0
|
|
20250324,171600,78307400,8470,8470,8470,8470,0
|
|
20250324,171500,78307400,8470,8470,8470,8470,235
|
|
20250324,171400,78307400,8470,8470,8470,8470,0
|
|
20250324,171300,78307400,8470,8470,8470,8470,0
|
|
20250324,171200,78307400,8470,8470,8470,8470,0
|
|
20250324,171100,78307400,8470,8470,8470,8470,0
|
|
20250324,171000,78307400,8470,8470,8470,8470,0
|
|
20250324,170900,78307400,8470,8470,8470,8470,0
|
|
20250324,170800,78307400,8470,8470,8470,8470,0
|
|
20250324,170700,78307400,8470,8470,8470,8470,0
|
|
20250324,170600,78307400,8470,8470,8470,8470,0
|
|
20250324,170500,78307400,8470,8470,8470,8470,0
|
|
20250324,170400,78307400,8470,8470,8470,8470,0
|
|
20250324,170300,78307400,8470,8470,8470,8470,0
|
|
20250324,170200,78307400,8470,8470,8470,8470,0
|
|
20250324,170100,78307400,8470,8470,8470,8470,0
|
|
20250324,170000,78307400,8470,8470,8470,8470,0
|
|
20250324,165900,78307400,8470,8470,8470,8470,0
|
|
20250324,165800,78307400,8470,8470,8470,8470,0
|
|
20250324,165700,78307400,8470,8470,8470,8470,0
|
|
20250324,165600,78307400,8470,8470,8470,8470,0
|
|
20250324,165500,78307400,8470,8470,8470,8470,0
|
|
20250324,165400,78307400,8470,8470,8470,8470,0
|
|
20250324,165300,78307400,8470,8470,8470,8470,0
|
|
20250324,165200,78307400,8470,8470,8470,8470,0
|
|
20250324,165100,78307400,8470,8470,8470,8470,0
|
|
20250324,165000,78307400,8470,8470,8470,8470,0
|
|
20250324,164900,78307400,8470,8470,8470,8470,0
|
|
20250324,164800,78307400,8470,8470,8470,8470,0
|
|
20250324,164700,78307400,8470,8470,8470,8470,0
|
|
20250324,164600,78307400,8470,8470,8470,8470,0
|
|
20250324,164500,78307400,8470,8470,8470,8470,235
|
|
20250324,164400,78307400,8470,8470,8470,8470,0
|
|
20250324,164300,78307400,8470,8470,8470,8470,0
|
|
20250324,164200,78307400,8470,8470,8470,8470,0
|
|
20250324,164100,78307400,8470,8470,8470,8470,0
|
|
20250324,164000,78307400,8470,8470,8470,8470,0
|
|
20250324,163900,78307400,8470,8470,8470,8470,0
|
|
20250324,163800,78307400,8470,8470,8470,8470,0
|
|
20250324,163700,78307400,8470,8470,8470,8470,0
|
|
20250324,163600,78307400,8470,8470,8470,8470,0
|
|
20250324,163500,78307400,8470,8470,8470,8470,0
|
|
20250324,163400,78307400,8470,8470,8470,8470,0
|
|
20250324,163300,78307400,8470,8470,8470,8470,0
|
|
20250324,163200,78307400,8470,8470,8470,8470,0
|
|
20250324,163100,78307400,8470,8470,8470,8470,0
|
|
20250324,163000,78307400,8470,8470,8470,8470,0
|
|
20250324,162900,78307400,8470,8470,8470,8470,0
|
|
20250324,162800,78307400,8470,8470,8470,8470,0
|
|
20250324,162700,78307400,8470,8470,8470,8470,0
|
|
20250324,162600,78307400,8470,8470,8470,8470,0
|
|
20250324,162500,78307400,8470,8470,8470,8470,0
|
|
20250324,162400,78307400,8470,8470,8470,8470,0
|
|
20250324,162300,78307400,8470,8470,8470,8470,0
|
|
20250324,162200,78307400,8470,8470,8470,8470,0
|
|
20250324,162100,78307400,8470,8470,8470,8470,0
|
|
20250324,162000,78307400,8470,8470,8470,8470,0
|
|
20250324,161900,78307400,8470,8470,8470,8470,0
|
|
20250324,161800,78307400,8470,8470,8470,8470,0
|
|
20250324,161700,78307400,8470,8470,8470,8470,0
|
|
20250324,161600,78307400,8470,8470,8470,8470,0
|
|
20250324,161500,78307400,8470,8470,8470,8470,235
|
|
20250324,161400,78307400,8470,8470,8470,8470,0
|
|
20250324,161300,78307400,8470,8470,8470,8470,0
|
|
20250324,161200,78307400,8470,8470,8470,8470,0
|
|
20250324,161100,78307400,8470,8470,8470,8470,0
|
|
20250324,161000,78307400,8470,8470,8470,8470,0
|
|
20250324,160900,78307400,8470,8470,8470,8470,0
|
|
20250324,160800,78307400,8470,8470,8470,8470,0
|
|
20250324,160700,78307400,8470,8470,8470,8470,0
|
|
20250324,160600,78307400,8470,8470,8470,8470,0
|
|
20250324,160500,78307400,8470,8470,8470,8470,0
|
|
20250324,160400,78307400,8470,8470,8470,8470,0
|
|
20250324,160300,78307400,8470,8470,8470,8470,0
|
|
20250324,160200,78307400,8470,8470,8470,8470,0
|
|
20250324,160100,78307400,8470,8470,8470,8470,0
|
|
20250324,160000,78307400,8470,8470,8470,8470,0
|
|
20250324,155900,78307400,8470,8470,8470,8470,0
|
|
20250324,155800,78307400,8470,8470,8470,8470,0
|
|
20250324,155700,78307400,8470,8470,8470,8470,0
|
|
20250324,155600,78307400,8470,8470,8470,8470,0
|
|
20250324,155500,78307400,8470,8470,8470,8470,0
|
|
20250324,155400,78307400,8470,8470,8470,8470,0
|
|
20250324,155300,78307400,8470,8470,8470,8470,0
|
|
20250324,155200,78307400,8470,8470,8470,8470,0
|
|
20250324,155100,78307400,8470,8470,8470,8470,0
|
|
20250324,155000,78307400,8470,8470,8470,8470,0
|
|
20250324,154900,78307400,8470,8470,8470,8470,0
|
|
20250324,154800,78307400,8470,8470,8470,8470,0
|
|
20250324,154700,78307400,8470,8470,8470,8470,0
|
|
20250324,154600,78307400,8470,8470,8470,8470,0
|
|
20250324,154500,78307400,8470,8470,8470,8470,235
|
|
20250324,154400,78307400,8470,8470,8470,8470,0
|
|
20250324,154300,78307400,8470,8470,8470,8470,0
|
|
20250324,154200,78307400,8470,8470,8470,8470,0
|
|
20250324,154100,78307400,8470,8470,8470,8470,0
|
|
20250324,154000,78307400,8470,8470,8470,8470,0
|
|
20250324,153900,78307400,8470,8470,8470,8470,0
|
|
20250324,153800,78307400,8470,8470,8470,8470,0
|
|
20250324,153700,78307400,8470,8470,8470,8470,0
|
|
20250324,153600,78307400,8470,8470,8470,8470,0
|
|
20250324,153500,78307400,8470,8470,8470,8470,0
|
|
20250324,153400,78307400,8470,8470,8470,8470,0
|
|
20250324,153300,78307400,8470,8470,8470,8470,0
|
|
20250324,153200,78307400,8470,8470,8470,8470,0
|
|
20250324,153100,78307400,8470,8470,8470,8470,0
|
|
20250324,153000,78307400,8470,8470,8470,8470,235
|
|
20250324,152900,76316950,8530,8530,8530,8530,0
|
|
20250324,152800,76316950,8530,8530,8530,8530,0
|
|
20250324,152700,76316950,8530,8530,8530,8530,0
|
|
20250324,152600,76316950,8530,8530,8530,8530,0
|
|
20250324,152500,76316950,8530,8530,8530,8530,0
|
|
20250324,152400,76316950,8530,8530,8530,8530,0
|
|
20250324,152300,76316950,8530,8530,8530,8530,0
|
|
20250324,152200,76316950,8530,8530,8530,8530,0
|
|
20250324,152100,76316950,8530,8530,8530,8530,0
|
|
20250324,152000,76316950,8530,8530,8530,8530,0
|
|
20250324,151900,76316950,8530,8480,8530,8470,617
|
|
20250324,151800,71090580,8480,8490,8490,8480,263
|
|
20250324,151700,68857760,8530,8530,8530,8530,0
|
|
20250324,151600,68857760,8530,8530,8530,8530,50
|
|
20250324,151500,68431260,8530,8530,8530,8530,0
|
|
20250324,151400,68431260,8530,8530,8530,8530,2
|
|
20250324,151300,68414200,8490,8510,8510,8490,105
|
|
20250324,151200,67521550,8510,8530,8530,8510,81
|
|
20250324,151100,66832220,8530,8530,8530,8530,0
|
|
20250324,151000,66832220,8530,8510,8530,8510,44
|
|
20250324,150900,66457760,8530,8530,8530,8530,0
|
|
20250324,150800,66457760,8530,8530,8530,8530,0
|
|
20250324,150700,66457760,8530,8530,8530,8530,0
|
|
20250324,150600,66457760,8530,8530,8530,8530,100
|
|
20250324,150500,65604760,8530,8530,8530,8530,0
|
|
20250324,150400,65604760,8530,8530,8530,8530,52
|
|
20250324,150300,65161200,8530,8530,8530,8530,103
|
|
20250324,150200,64282610,8540,8540,8540,8540,0
|
|
20250324,150100,64282610,8540,8540,8540,8540,0
|
|
20250324,150000,64282610,8540,8540,8540,8540,0
|
|
20250324,145900,64282610,8540,8540,8540,8540,0
|
|
20250324,145800,64282610,8540,8540,8540,8540,45
|
|
20250324,145700,63898310,8540,8540,8540,8540,0
|
|
20250324,145600,63898310,8540,8540,8540,8540,0
|
|
20250324,145500,63898310,8540,8510,8540,8510,306
|
|
20250324,145400,61285710,8510,8510,8510,8510,0
|
|
20250324,145300,61285710,8510,8510,8510,8510,4
|
|
20250324,145200,61251670,8530,8530,8530,8530,0
|
|
20250324,145100,61251670,8530,8530,8530,8530,49
|
|
20250324,145000,60833700,8530,8510,8530,8510,2
|
|
20250324,144900,60816660,8520,8520,8520,8520,0
|
|
20250324,144800,60816660,8520,8520,8520,8520,0
|
|
20250324,144700,60816660,8520,8520,8520,8520,0
|
|
20250324,144600,60816660,8520,8520,8520,8520,0
|
|
20250324,144500,60816660,8520,8520,8520,8520,0
|
|
20250324,144400,60816660,8520,8520,8520,8520,0
|
|
20250324,144300,60816660,8520,8520,8520,8520,0
|
|
20250324,144200,60816660,8520,8520,8520,8520,0
|
|
20250324,144100,60816660,8520,8520,8520,8520,7
|
|
20250324,144000,60757020,8520,8520,8520,8520,0
|
|
20250324,143900,60757020,8520,8520,8520,8520,0
|
|
20250324,143800,60757020,8520,8520,8520,8520,0
|
|
20250324,143700,60757020,8520,8520,8520,8520,0
|
|
20250324,143600,60757020,8520,8520,8520,8520,0
|
|
20250324,143500,60757020,8520,8520,8520,8520,0
|
|
20250324,143400,60757020,8520,8520,8520,8520,0
|
|
20250324,143300,60757020,8520,8520,8520,8520,1
|
|
20250324,143200,60748500,8510,8510,8510,8510,0
|
|
20250324,143100,60748500,8510,8510,8510,8510,0
|
|
20250324,143000,60748500,8510,8510,8510,8510,1
|
|
20250324,142900,60739990,8510,8510,8510,8510,1
|
|
20250324,142800,60731480,8520,8520,8520,8520,100
|
|
20250324,142700,59879480,8520,8520,8520,8520,0
|
|
20250324,142600,59879480,8520,8510,8520,8510,110
|
|
20250324,142500,58942660,8510,8510,8510,8510,0
|
|
20250324,142400,58942660,8510,8510,8510,8510,0
|
|
20250324,142300,58942660,8510,8510,8510,8510,0
|
|
20250324,142200,58942660,8510,8510,8510,8510,0
|
|
20250324,142100,58942660,8510,8510,8510,8510,0
|
|
20250324,142000,58942660,8510,8510,8510,8510,0
|
|
20250324,141900,58942660,8510,8510,8510,8510,12
|
|
20250324,141800,58840540,8520,8520,8520,8520,0
|
|
20250324,141700,58840540,8520,8520,8520,8520,0
|
|
20250324,141600,58840540,8520,8520,8520,8520,0
|
|
20250324,141500,58840540,8520,8520,8520,8520,0
|
|
20250324,141400,58840540,8520,8520,8520,8520,0
|
|
20250324,141300,58840540,8520,8520,8520,8520,0
|
|
20250324,141200,58840540,8520,8520,8520,8520,0
|
|
20250324,141100,58840540,8520,8520,8520,8520,0
|
|
20250324,141000,58840540,8520,8520,8520,8520,0
|
|
20250324,140900,58840540,8520,8520,8520,8520,0
|
|
20250324,140800,58840540,8520,8520,8520,8520,0
|
|
20250324,140700,58840540,8520,8520,8520,8520,0
|
|
20250324,140600,58840540,8520,8520,8520,8520,51
|
|
20250324,140500,58406020,8520,8520,8520,8520,0
|
|
20250324,140400,58406020,8520,8520,8520,8520,0
|
|
20250324,140300,58406020,8520,8520,8520,8520,0
|
|
20250324,140200,58406020,8520,8520,8520,8520,0
|
|
20250324,140100,58406020,8520,8520,8520,8520,0
|
|
20250324,140000,58406020,8520,8520,8520,8520,0
|
|
20250324,135900,58406020,8520,8520,8520,8520,0
|
|
20250324,135800,58406020,8520,8520,8520,8520,0
|
|
20250324,135700,58406020,8520,8520,8520,8520,0
|
|
20250324,135600,58406020,8520,8520,8520,8520,0
|
|
20250324,135500,58406020,8520,8520,8520,8520,0
|
|
20250324,135400,58406020,8520,8520,8520,8520,0
|
|
20250324,135300,58406020,8520,8520,8520,8520,10
|
|
20250324,135200,58320820,8520,8520,8520,8520,0
|
|
20250324,135100,58320820,8520,8520,8520,8520,1
|
|
20250324,135000,58312300,8480,8480,8480,8480,0
|
|
20250324,134900,58312300,8480,8480,8480,8480,0
|
|
20250324,134800,58312300,8480,8480,8480,8480,0
|
|
20250324,134700,58312300,8480,8520,8520,8480,61
|
|
20250324,134600,57792700,8530,8530,8530,8530,0
|
|
20250324,134500,57792700,8530,8530,8530,8530,0
|
|
20250324,134400,57792700,8530,8530,8530,8530,0
|
|
20250324,134300,57792700,8530,8530,8530,8530,0
|
|
20250324,134200,57792700,8530,8530,8530,8530,1
|
|
20250324,134100,57784170,8490,8490,8490,8490,0
|
|
20250324,134000,57784170,8490,8490,8490,8490,0
|
|
20250324,133900,57784170,8490,8520,8520,8490,42
|
|
20250324,133800,57426390,8520,8520,8520,8520,0
|
|
20250324,133700,57426390,8520,8520,8520,8520,0
|
|
20250324,133600,57426390,8520,8520,8520,8520,0
|
|
20250324,133500,57426390,8520,8520,8520,8520,0
|
|
20250324,133400,57426390,8520,8520,8520,8520,0
|
|
20250324,133300,57426390,8520,8520,8520,8520,0
|
|
20250324,133200,57426390,8520,8520,8520,8520,0
|
|
20250324,133100,57426390,8520,8520,8520,8520,0
|
|
20250324,133000,57426390,8520,8520,8520,8520,0
|
|
20250324,132900,57426390,8520,8520,8520,8520,0
|
|
20250324,132800,57426390,8520,8520,8520,8520,0
|
|
20250324,132700,57426390,8520,8520,8520,8520,0
|
|
20250324,132600,57426390,8520,8520,8520,8520,0
|
|
20250324,132500,57426390,8520,8520,8520,8520,0
|
|
20250324,132400,57426390,8520,8520,8520,8520,60
|
|
20250324,132300,56915190,8490,8490,8490,8490,0
|
|
20250324,132200,56915190,8490,8490,8490,8490,0
|
|
20250324,132100,56915190,8490,8490,8490,8490,0
|
|
20250324,132000,56915190,8490,8490,8490,8490,0
|
|
20250324,131900,56915190,8490,8490,8490,8490,0
|
|
20250324,131800,56915190,8490,8490,8490,8490,0
|
|
20250324,131700,56915190,8490,8490,8490,8490,0
|
|
20250324,131600,56915190,8490,8490,8490,8490,0
|
|
20250324,131500,56915190,8490,8500,8500,8490,76
|
|
20250324,131400,56269940,8500,8500,8500,8500,0
|
|
20250324,131300,56269940,8500,8500,8500,8500,1
|
|
20250324,131200,56261440,8490,8490,8490,8490,163
|
|
20250324,131100,54877570,8490,8490,8490,8490,3
|
|
20250324,131000,54852100,8540,8540,8540,8540,57
|
|
20250324,130900,54365320,8530,8530,8530,8530,0
|
|
20250324,130800,54365320,8530,8530,8530,8530,11
|
|
20250324,130700,54271490,8530,8530,8530,8530,0
|
|
20250324,130600,54271490,8530,8530,8530,8530,0
|
|
20250324,130500,54271490,8530,8530,8530,8530,0
|
|
20250324,130400,54271490,8530,8530,8530,8530,0
|
|
20250324,130300,54271490,8530,8530,8530,8530,0
|
|
20250324,130200,54271490,8530,8530,8530,8530,0
|
|
20250324,130100,54271490,8530,8530,8530,8530,0
|
|
20250324,130000,54271490,8530,8530,8530,8530,0
|
|
20250324,125900,54271490,8530,8530,8530,8530,0
|
|
20250324,125800,54271490,8530,8530,8530,8530,0
|
|
20250324,125700,54271490,8530,8530,8530,8530,1
|
|
20250324,125600,54262960,8480,8480,8480,8480,0
|
|
20250324,125500,54262960,8480,8520,8520,8480,102
|
|
20250324,125400,53394000,8520,8520,8520,8520,0
|
|
20250324,125300,53394000,8520,8520,8520,8520,0
|
|
20250324,125200,53394000,8520,8520,8520,8520,0
|
|
20250324,125100,53394000,8520,8520,8520,8520,0
|
|
20250324,125000,53394000,8520,8520,8520,8520,0
|
|
20250324,124900,53394000,8520,8520,8520,8520,0
|
|
20250324,124800,53394000,8520,8520,8520,8520,0
|
|
20250324,124700,53394000,8520,8520,8520,8520,0
|
|
20250324,124600,53394000,8520,8520,8520,8520,0
|
|
20250324,124500,53394000,8520,8520,8520,8520,8
|
|
20250324,124400,53325840,8520,8520,8520,8520,1
|
|
20250324,124300,53317320,8480,8480,8480,8480,0
|
|
20250324,124200,53317320,8480,8480,8480,8480,0
|
|
20250324,124100,53317320,8480,8480,8480,8480,0
|
|
20250324,124000,53317320,8480,8480,8480,8480,0
|
|
20250324,123900,53317320,8480,8480,8480,8480,3
|
|
20250324,123800,53291880,8510,8510,8510,8510,0
|
|
20250324,123700,53291880,8510,8510,8510,8510,0
|
|
20250324,123600,53291880,8510,8510,8510,8510,2
|
|
20250324,123500,53274860,8490,8510,8510,8480,7
|
|
20250324,123400,53215460,8480,8480,8480,8480,0
|
|
20250324,123300,53215460,8480,8480,8480,8480,0
|
|
20250324,123200,53215460,8480,8480,8480,8480,0
|
|
20250324,123100,53215460,8480,8480,8480,8480,0
|
|
20250324,123000,53215460,8480,8480,8480,8480,0
|
|
20250324,122900,53215460,8480,8480,8480,8480,34
|
|
20250324,122800,52927140,8510,8510,8510,8510,0
|
|
20250324,122700,52927140,8510,8510,8510,8510,0
|
|
20250324,122600,52927140,8510,8510,8510,8510,0
|
|
20250324,122500,52927140,8510,8510,8510,8510,0
|
|
20250324,122400,52927140,8510,8510,8510,8510,0
|
|
20250324,122300,52927140,8510,8510,8510,8510,0
|
|
20250324,122200,52927140,8510,8510,8510,8510,0
|
|
20250324,122100,52927140,8510,8510,8510,8510,0
|
|
20250324,122000,52927140,8510,8510,8510,8510,11
|
|
20250324,121900,52833530,8510,8510,8510,8510,0
|
|
20250324,121800,52833530,8510,8510,8510,8510,0
|
|
20250324,121700,52833530,8510,8510,8510,8510,10
|
|
20250324,121600,52748430,8520,8520,8520,8520,0
|
|
20250324,121500,52748430,8520,8510,8520,8510,4
|
|
20250324,121400,52714380,8510,8510,8510,8510,0
|
|
20250324,121300,52714380,8510,8510,8510,8510,0
|
|
20250324,121200,52714380,8510,8510,8510,8510,1
|
|
20250324,121100,52705870,8510,8510,8510,8510,0
|
|
20250324,121000,52705870,8510,8510,8510,8510,0
|
|
20250324,120900,52705870,8510,8510,8510,8510,0
|
|
20250324,120800,52705870,8510,8510,8510,8510,0
|
|
20250324,120700,52705870,8510,8510,8510,8510,0
|
|
20250324,120600,52705870,8510,8510,8510,8510,0
|
|
20250324,120500,52705870,8510,8510,8510,8510,0
|
|
20250324,120400,52705870,8510,8510,8510,8510,0
|
|
20250324,120300,52705870,8510,8510,8510,8510,0
|
|
20250324,120200,52705870,8510,8510,8510,8510,0
|
|
20250324,120100,52705870,8510,8510,8510,8510,5
|
|
20250324,120000,52663320,8480,8480,8480,8480,0
|
|
20250324,115900,52663320,8480,8480,8480,8480,0
|
|
20250324,115800,52663320,8480,8480,8480,8480,0
|
|
20250324,115700,52663320,8480,8480,8480,8480,0
|
|
20250324,115600,52663320,8480,8480,8480,8480,0
|
|
20250324,115500,52663320,8480,8480,8480,8480,0
|
|
20250324,115400,52663320,8480,8480,8480,8480,0
|
|
20250324,115300,52663320,8480,8480,8480,8480,0
|
|
20250324,115200,52663320,8480,8480,8480,8480,0
|
|
20250324,115100,52663320,8480,8480,8480,8480,0
|
|
20250324,115000,52663320,8480,8480,8480,8480,0
|
|
20250324,114900,52663320,8480,8480,8480,8480,0
|
|
20250324,114800,52663320,8480,8480,8480,8480,21
|
|
20250324,114700,52485240,8490,8510,8510,8490,30
|
|
20250324,114600,52230520,8490,8490,8490,8490,0
|
|
20250324,114500,52230520,8490,8490,8490,8490,0
|
|
20250324,114400,52230520,8490,8500,8500,8490,117
|
|
20250324,114300,51236120,8540,8540,8540,8540,0
|
|
20250324,114200,51236120,8540,8540,8540,8540,0
|
|
20250324,114100,51236120,8540,8530,8540,8530,2
|
|
20250324,114000,51219050,8500,8500,8500,8500,0
|
|
20250324,113900,51219050,8500,8500,8500,8500,2
|
|
20250324,113800,51202050,8530,8530,8530,8530,35
|
|
20250324,113700,50903500,8530,8530,8530,8530,0
|
|
20250324,113600,50903500,8530,8530,8530,8530,28
|
|
20250324,113500,50664660,8530,8530,8530,8530,1
|
|
20250324,113400,50656130,8510,8510,8510,8510,2
|
|
20250324,113300,50639110,8530,8530,8530,8530,0
|
|
20250324,113200,50639110,8530,8530,8530,8530,0
|
|
20250324,113100,50639110,8530,8530,8530,8530,0
|
|
20250324,113000,50639110,8530,8530,8530,8530,0
|
|
20250324,112900,50639110,8530,8530,8530,8530,0
|
|
20250324,112800,50639110,8530,8530,8530,8530,0
|
|
20250324,112700,50639110,8530,8530,8530,8530,0
|
|
20250324,112600,50639110,8530,8530,8530,8530,3
|
|
20250324,112500,50613520,8530,8530,8530,8530,0
|
|
20250324,112400,50613520,8530,8530,8530,8530,0
|
|
20250324,112300,50613520,8530,8530,8530,8530,0
|
|
20250324,112200,50613520,8530,8530,8530,8530,0
|
|
20250324,112100,50613520,8530,8530,8530,8530,0
|
|
20250324,112000,50613520,8530,8530,8530,8530,0
|
|
20250324,111900,50613520,8530,8530,8530,8530,0
|
|
20250324,111800,50613520,8530,8530,8530,8530,50
|
|
20250324,111700,50187020,8530,8530,8530,8530,0
|
|
20250324,111600,50187020,8530,8520,8530,8520,4
|
|
20250324,111500,50152910,8500,8510,8510,8500,20
|
|
20250324,111400,49982850,8510,8510,8510,8510,0
|
|
20250324,111300,49982850,8510,8510,8510,8510,0
|
|
20250324,111200,49982850,8510,8510,8510,8510,0
|
|
20250324,111100,49982850,8510,8510,8510,8510,0
|
|
20250324,111000,49982850,8510,8510,8510,8510,88
|
|
20250324,110900,49233970,8540,8540,8540,8540,0
|
|
20250324,110800,49233970,8540,8540,8540,8540,0
|
|
20250324,110700,49233970,8540,8540,8540,8540,0
|
|
20250324,110600,49233970,8540,8540,8540,8540,0
|
|
20250324,110500,49233970,8540,8540,8540,8540,0
|
|
20250324,110400,49233970,8540,8540,8540,8540,0
|
|
20250324,110300,49233970,8540,8540,8540,8540,0
|
|
20250324,110200,49233970,8540,8540,8540,8540,0
|
|
20250324,110100,49233970,8540,8540,8540,8540,0
|
|
20250324,110000,49233970,8540,8540,8540,8540,15
|
|
20250324,105900,49105870,8520,8520,8520,8520,0
|
|
20250324,105800,49105870,8520,8520,8520,8520,0
|
|
20250324,105700,49105870,8520,8520,8520,8520,0
|
|
20250324,105600,49105870,8520,8520,8520,8520,0
|
|
20250324,105500,49105870,8520,8520,8520,8520,0
|
|
20250324,105400,49105870,8520,8520,8520,8520,0
|
|
20250324,105300,49105870,8520,8520,8520,8520,0
|
|
20250324,105200,49105870,8520,8520,8520,8520,47
|
|
20250324,105100,48705430,8530,8530,8530,8530,0
|
|
20250324,105000,48705430,8530,8530,8530,8530,0
|
|
20250324,104900,48705430,8530,8530,8530,8530,0
|
|
20250324,104800,48705430,8530,8530,8530,8530,0
|
|
20250324,104700,48705430,8530,8540,8540,8530,53
|
|
20250324,104600,48253310,8520,8520,8520,8520,4
|
|
20250324,104500,48219230,8520,8520,8520,8520,0
|
|
20250324,104400,48219230,8520,8520,8520,8520,0
|
|
20250324,104300,48219230,8520,8520,8520,8520,0
|
|
20250324,104200,48219230,8520,8520,8520,8520,23
|
|
20250324,104100,48023270,8510,8550,8550,8510,120
|
|
20250324,104000,46997950,8540,8540,8540,8540,2
|
|
20250324,103900,46980870,8510,8510,8510,8510,0
|
|
20250324,103800,46980870,8510,8510,8510,8510,0
|
|
20250324,103700,46980870,8510,8510,8510,8510,0
|
|
20250324,103600,46980870,8510,8510,8510,8510,0
|
|
20250324,103500,46980870,8510,8510,8510,8510,0
|
|
20250324,103400,46980870,8510,8510,8510,8510,70
|
|
20250324,103300,46385170,8540,8540,8540,8540,0
|
|
20250324,103200,46385170,8540,8540,8540,8540,0
|
|
20250324,103100,46385170,8540,8540,8540,8540,0
|
|
20250324,103000,46385170,8540,8540,8540,8540,0
|
|
20250324,102900,46385170,8540,8540,8540,8540,0
|
|
20250324,102800,46385170,8540,8480,8540,8480,74
|
|
20250324,102700,45754230,8540,8540,8540,8540,5
|
|
20250324,102600,45711530,8540,8540,8540,8540,0
|
|
20250324,102500,45711530,8540,8540,8540,8540,0
|
|
20250324,102400,45711530,8540,8540,8540,8540,0
|
|
20250324,102300,45711530,8540,8540,8540,8540,250
|
|
20250324,102200,43576530,8540,8540,8540,8540,0
|
|
20250324,102100,43576530,8540,8540,8540,8540,35
|
|
20250324,102000,43277630,8540,8540,8540,8540,0
|
|
20250324,101900,43277630,8540,8540,8540,8540,2
|
|
20250324,101800,43260550,8530,8530,8530,8530,42
|
|
20250324,101700,42902290,8530,8530,8530,8530,0
|
|
20250324,101600,42902290,8530,8530,8530,8530,212
|
|
20250324,101500,41093930,8530,8530,8530,8530,19
|
|
20250324,101400,40931860,8530,8480,8530,8480,57
|
|
20250324,101300,40445750,8480,8520,8520,8480,285
|
|
20250324,101200,38018470,8480,8480,8480,8480,0
|
|
20250324,101100,38018470,8480,8480,8480,8480,17
|
|
20250324,101000,37874310,8520,8520,8520,8520,0
|
|
20250324,100900,37874310,8520,8520,8520,8520,0
|
|
20250324,100800,37874310,8520,8520,8520,8520,0
|
|
20250324,100700,37874310,8520,8520,8520,8520,3
|
|
20250324,100600,37848750,8530,8530,8530,8530,0
|
|
20250324,100500,37848750,8530,8530,8530,8530,3
|
|
20250324,100400,37823160,8520,8500,8520,8500,300
|
|
20250324,100300,35267220,8500,8500,8500,8500,0
|
|
20250324,100200,35267220,8500,8500,8500,8500,0
|
|
20250324,100100,35267220,8500,8500,8500,8500,50
|
|
20250324,100000,34842220,8460,8460,8460,8460,0
|
|
20250324,095900,34842220,8460,8460,8460,8460,0
|
|
20250324,095800,34842220,8460,8460,8460,8460,1
|
|
20250324,095700,34833760,8500,8500,8500,8500,0
|
|
20250324,095600,34833760,8500,8500,8500,8500,0
|
|
20250324,095500,34833760,8500,8500,8500,8500,0
|
|
20250324,095400,34833760,8500,8500,8500,8500,0
|
|
20250324,095300,34833760,8500,8500,8500,8500,17
|
|
20250324,095200,34689260,8500,8500,8500,8500,2
|
|
20250324,095100,34672260,8500,8500,8500,8500,41
|
|
20250324,095000,34323760,8500,8500,8500,8500,0
|
|
20250324,094900,34323760,8500,8500,8500,8500,1
|
|
20250324,094800,34315260,8460,8460,8460,8460,0
|
|
20250324,094700,34315260,8460,8460,8460,8460,0
|
|
20250324,094600,34315260,8460,8460,8460,8460,300
|
|
20250324,094500,31777260,8510,8510,8510,8510,38
|
|
20250324,094400,31453880,8520,8520,8520,8520,0
|
|
20250324,094300,31453880,8520,8520,8520,8520,0
|
|
20250324,094200,31453880,8520,8510,8520,8510,5
|
|
20250324,094100,31411290,8530,8530,8530,8530,0
|
|
20250324,094000,31411290,8530,8530,8530,8530,0
|
|
20250324,093900,31411290,8530,8530,8530,8530,0
|
|
20250324,093800,31411290,8530,8530,8530,8530,1
|
|
20250324,093700,31402760,8470,8470,8470,8470,0
|
|
20250324,093600,31402760,8470,8470,8470,8470,202
|
|
20250324,093500,29691820,8530,8530,8530,8530,21
|
|
20250324,093400,29512690,8510,8510,8510,8510,0
|
|
20250324,093300,29512690,8510,8510,8510,8510,0
|
|
20250324,093200,29512690,8510,8510,8510,8510,0
|
|
20250324,093100,29512690,8510,8490,8530,8460,418
|
|
20250324,093000,25954020,8480,8470,8480,8470,106
|
|
20250324,092900,25055240,8470,8470,8470,8470,0
|
|
20250324,092800,25055240,8470,8470,8470,8470,0
|
|
20250324,092700,25055240,8470,8470,8470,8470,0
|
|
20250324,092600,25055240,8470,8430,8470,8430,230
|
|
20250324,092500,23115140,8430,8430,8430,8430,1
|
|
20250324,092400,23106710,8480,8480,8480,8480,0
|
|
20250324,092300,23106710,8480,8480,8480,8480,69
|
|
20250324,092200,22521590,8460,8460,8460,8460,0
|
|
20250324,092100,22521590,8460,8460,8460,8460,30
|
|
20250324,092000,22267790,8400,8400,8400,8400,0
|
|
20250324,091900,22267790,8400,8430,8430,8400,400
|
|
20250324,091800,18906430,8400,8400,8400,8400,0
|
|
20250324,091700,18906430,8400,8400,8400,8400,0
|
|
20250324,091600,18906430,8400,8400,8400,8400,0
|
|
20250324,091500,18906430,8400,8400,8400,8400,415
|
|
20250324,091400,15420430,8400,8400,8400,8400,1
|
|
20250324,091300,15412030,8400,8400,8400,8400,5
|
|
20250324,091200,15370030,8490,8490,8490,8490,0
|
|
20250324,091100,15370030,8490,8490,8490,8490,0
|
|
20250324,091000,15370030,8490,8490,8490,8490,0
|
|
20250324,090900,15370030,8490,8490,8490,8490,1
|
|
20250324,090800,15361540,8390,8390,8390,8390,0
|
|
20250324,090700,15361540,8390,8390,8390,8390,215
|
|
20250324,090600,13557690,8390,8390,8390,8390,281
|
|
20250324,090500,11200100,8440,8400,8440,8400,552
|
|
20250324,090400,6553290,8410,8380,8410,8380,5
|
|
20250324,090300,6511360,8410,8430,8430,8400,655
|
|
20250324,090200,1007200,8440,8440,8440,8440,2
|
|
20250324,090100,990320,8470,8450,8470,8440,33
|
|
20250324,090000,711460,8450,8470,8470,8450,84
|