676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,201300,120220520,8450,8450,8450,8450,62
|
|
20250325,201200,120220520,8450,8450,8450,8450,0
|
|
20250325,201100,120220520,8450,8450,8450,8450,0
|
|
20250325,201000,120220520,8450,8450,8450,8450,0
|
|
20250325,200900,120220520,8450,8450,8450,8450,0
|
|
20250325,200800,120220520,8450,8450,8450,8450,0
|
|
20250325,200700,120220520,8450,8450,8450,8450,0
|
|
20250325,200600,120220520,8450,8450,8450,8450,0
|
|
20250325,200500,120220520,8450,8450,8450,8450,0
|
|
20250325,200400,120220520,8450,8450,8450,8450,0
|
|
20250325,200300,120220520,8450,8450,8450,8450,0
|
|
20250325,200200,120220520,8450,8450,8450,8450,0
|
|
20250325,200100,120220520,8450,8450,8450,8450,0
|
|
20250325,200000,120220520,8450,8450,8450,8450,0
|
|
20250325,195900,120220520,8450,8450,8450,8450,0
|
|
20250325,195800,120220520,8450,8450,8450,8450,0
|
|
20250325,195700,120220520,8450,8450,8450,8450,0
|
|
20250325,195600,120220520,8450,8450,8450,8450,0
|
|
20250325,195500,120220520,8450,8450,8450,8450,0
|
|
20250325,195400,120220520,8450,8450,8450,8450,0
|
|
20250325,195300,120220520,8450,8450,8450,8450,0
|
|
20250325,195200,120220520,8450,8450,8450,8450,0
|
|
20250325,195100,120220520,8450,8450,8450,8450,0
|
|
20250325,195000,120220520,8450,8450,8450,8450,0
|
|
20250325,194900,120220520,8450,8450,8450,8450,0
|
|
20250325,194800,120220520,8450,8450,8450,8450,0
|
|
20250325,194700,120220520,8450,8450,8450,8450,0
|
|
20250325,194600,120220520,8450,8450,8450,8450,0
|
|
20250325,194500,120220520,8450,8450,8450,8450,0
|
|
20250325,194400,120220520,8450,8450,8450,8450,0
|
|
20250325,194300,120220520,8450,8450,8450,8450,62
|
|
20250325,194200,120220520,8450,8450,8450,8450,0
|
|
20250325,194100,120220520,8450,8450,8450,8450,0
|
|
20250325,194000,120220520,8450,8450,8450,8450,0
|
|
20250325,193900,120220520,8450,8450,8450,8450,0
|
|
20250325,193800,120220520,8450,8450,8450,8450,0
|
|
20250325,193700,120220520,8450,8450,8450,8450,0
|
|
20250325,193600,120220520,8450,8450,8450,8450,0
|
|
20250325,193500,120220520,8450,8450,8450,8450,0
|
|
20250325,193400,120220520,8450,8450,8450,8450,0
|
|
20250325,193300,120220520,8450,8450,8450,8450,0
|
|
20250325,193200,120220520,8450,8450,8450,8450,0
|
|
20250325,193100,120220520,8450,8450,8450,8450,0
|
|
20250325,193000,120220520,8450,8450,8450,8450,0
|
|
20250325,192900,120220520,8450,8450,8450,8450,0
|
|
20250325,192800,120220520,8450,8450,8450,8450,0
|
|
20250325,192700,120220520,8450,8450,8450,8450,0
|
|
20250325,192600,120220520,8450,8450,8450,8450,0
|
|
20250325,192500,120220520,8450,8450,8450,8450,0
|
|
20250325,192400,120220520,8450,8450,8450,8450,0
|
|
20250325,192300,120220520,8450,8450,8450,8450,0
|
|
20250325,192200,120220520,8450,8450,8450,8450,0
|
|
20250325,192100,120220520,8450,8450,8450,8450,0
|
|
20250325,192000,120220520,8450,8450,8450,8450,0
|
|
20250325,191900,120220520,8450,8450,8450,8450,0
|
|
20250325,191800,120220520,8450,8450,8450,8450,0
|
|
20250325,191700,120220520,8450,8450,8450,8450,0
|
|
20250325,191600,120220520,8450,8450,8450,8450,0
|
|
20250325,191500,120220520,8450,8450,8450,8450,0
|
|
20250325,191400,120220520,8450,8450,8450,8450,0
|
|
20250325,191300,120220520,8450,8450,8450,8450,62
|
|
20250325,191200,120220520,8450,8450,8450,8450,0
|
|
20250325,191100,120220520,8450,8450,8450,8450,0
|
|
20250325,191000,120220520,8450,8450,8450,8450,0
|
|
20250325,190900,120220520,8450,8450,8450,8450,0
|
|
20250325,190800,120220520,8450,8450,8450,8450,0
|
|
20250325,190700,120220520,8450,8450,8450,8450,0
|
|
20250325,190600,120220520,8450,8450,8450,8450,0
|
|
20250325,190500,120220520,8450,8450,8450,8450,0
|
|
20250325,190400,120220520,8450,8450,8450,8450,0
|
|
20250325,190300,120220520,8450,8450,8450,8450,0
|
|
20250325,190200,120220520,8450,8450,8450,8450,0
|
|
20250325,190100,120220520,8450,8450,8450,8450,0
|
|
20250325,190000,120220520,8450,8450,8450,8450,0
|
|
20250325,185900,120220520,8450,8450,8450,8450,0
|
|
20250325,185800,120220520,8450,8450,8450,8450,0
|
|
20250325,185700,120220520,8450,8450,8450,8450,0
|
|
20250325,185600,120220520,8450,8450,8450,8450,0
|
|
20250325,185500,120220520,8450,8450,8450,8450,0
|
|
20250325,185400,120220520,8450,8450,8450,8450,0
|
|
20250325,185300,120220520,8450,8450,8450,8450,0
|
|
20250325,185200,120220520,8450,8450,8450,8450,0
|
|
20250325,185100,120220520,8450,8450,8450,8450,0
|
|
20250325,185000,120220520,8450,8450,8450,8450,0
|
|
20250325,184900,120220520,8450,8450,8450,8450,0
|
|
20250325,184800,120220520,8450,8450,8450,8450,0
|
|
20250325,184700,120220520,8450,8450,8450,8450,0
|
|
20250325,184600,120220520,8450,8450,8450,8450,0
|
|
20250325,184500,120220520,8450,8450,8450,8450,0
|
|
20250325,184400,120220520,8450,8450,8450,8450,0
|
|
20250325,184300,120220520,8450,8450,8450,8450,62
|
|
20250325,184200,120220520,8450,8450,8450,8450,0
|
|
20250325,184100,120220520,8450,8450,8450,8450,0
|
|
20250325,184000,120220520,8450,8450,8450,8450,0
|
|
20250325,183900,120220520,8450,8450,8450,8450,0
|
|
20250325,183800,120220520,8450,8450,8450,8450,0
|
|
20250325,183700,120220520,8450,8450,8450,8450,0
|
|
20250325,183600,120220520,8450,8450,8450,8450,0
|
|
20250325,183500,120220520,8450,8450,8450,8450,0
|
|
20250325,183400,120220520,8450,8450,8450,8450,0
|
|
20250325,183300,120220520,8450,8450,8450,8450,0
|
|
20250325,183200,120220520,8450,8450,8450,8450,0
|
|
20250325,183100,120220520,8450,8450,8450,8450,0
|
|
20250325,183000,120220520,8450,8450,8450,8450,0
|
|
20250325,182900,120220520,8450,8450,8450,8450,0
|
|
20250325,182800,120220520,8450,8450,8450,8450,0
|
|
20250325,182700,120220520,8450,8450,8450,8450,0
|
|
20250325,182600,120220520,8450,8450,8450,8450,0
|
|
20250325,182500,120220520,8450,8450,8450,8450,0
|
|
20250325,182400,120220520,8450,8450,8450,8450,0
|
|
20250325,182300,120220520,8450,8450,8450,8450,0
|
|
20250325,182200,120220520,8450,8450,8450,8450,0
|
|
20250325,182100,120220520,8450,8450,8450,8450,0
|
|
20250325,182000,120220520,8450,8450,8450,8450,0
|
|
20250325,181900,120220520,8450,8450,8450,8450,0
|
|
20250325,181800,120220520,8450,8450,8450,8450,0
|
|
20250325,181700,120220520,8450,8450,8450,8450,0
|
|
20250325,181600,120220520,8450,8450,8450,8450,0
|
|
20250325,181500,120220520,8450,8450,8450,8450,0
|
|
20250325,181400,120220520,8450,8450,8450,8450,0
|
|
20250325,181300,120220520,8450,8450,8450,8450,62
|
|
20250325,181200,120220520,8450,8450,8450,8450,0
|
|
20250325,181100,120220520,8450,8450,8450,8450,0
|
|
20250325,181000,120220520,8450,8450,8450,8450,0
|
|
20250325,180900,120220520,8450,8450,8450,8450,0
|
|
20250325,180800,120220520,8450,8450,8450,8450,0
|
|
20250325,180700,120220520,8450,8450,8450,8450,0
|
|
20250325,180600,120220520,8450,8450,8450,8450,0
|
|
20250325,180500,120220520,8450,8450,8450,8450,0
|
|
20250325,180400,120220520,8450,8450,8450,8450,0
|
|
20250325,180300,120220520,8450,8450,8450,8450,0
|
|
20250325,180200,120220520,8450,8450,8450,8450,0
|
|
20250325,180100,120220520,8450,8450,8450,8450,0
|
|
20250325,180000,120220520,8450,8450,8450,8450,0
|
|
20250325,175900,120220520,8450,8450,8450,8450,0
|
|
20250325,175800,120220520,8450,8450,8450,8450,0
|
|
20250325,175700,120220520,8450,8450,8450,8450,0
|
|
20250325,175600,120220520,8450,8450,8450,8450,0
|
|
20250325,175500,120220520,8450,8450,8450,8450,0
|
|
20250325,175400,120220520,8450,8450,8450,8450,0
|
|
20250325,175300,120220520,8450,8450,8450,8450,0
|
|
20250325,175200,120220520,8450,8450,8450,8450,0
|
|
20250325,175100,120220520,8450,8450,8450,8450,0
|
|
20250325,175000,120220520,8450,8450,8450,8450,0
|
|
20250325,174900,120220520,8450,8450,8450,8450,0
|
|
20250325,174800,120220520,8450,8450,8450,8450,0
|
|
20250325,174700,120220520,8450,8450,8450,8450,0
|
|
20250325,174600,120220520,8450,8450,8450,8450,0
|
|
20250325,174500,120220520,8450,8450,8450,8450,0
|
|
20250325,174400,120220520,8450,8450,8450,8450,0
|
|
20250325,174300,120220520,8450,8450,8450,8450,62
|
|
20250325,174200,120220520,8450,8450,8450,8450,0
|
|
20250325,174100,120220520,8450,8450,8450,8450,0
|
|
20250325,174000,120220520,8450,8450,8450,8450,0
|
|
20250325,173900,120220520,8450,8450,8450,8450,0
|
|
20250325,173800,120220520,8450,8450,8450,8450,0
|
|
20250325,173700,120220520,8450,8450,8450,8450,0
|
|
20250325,173600,120220520,8450,8450,8450,8450,0
|
|
20250325,173500,120220520,8450,8450,8450,8450,0
|
|
20250325,173400,120220520,8450,8450,8450,8450,0
|
|
20250325,173300,120220520,8450,8450,8450,8450,0
|
|
20250325,173200,120220520,8450,8450,8450,8450,0
|
|
20250325,173100,120220520,8450,8450,8450,8450,0
|
|
20250325,173000,120220520,8450,8450,8450,8450,0
|
|
20250325,172900,120220520,8450,8450,8450,8450,0
|
|
20250325,172800,120220520,8450,8450,8450,8450,0
|
|
20250325,172700,120220520,8450,8450,8450,8450,0
|
|
20250325,172600,120220520,8450,8450,8450,8450,0
|
|
20250325,172500,120220520,8450,8450,8450,8450,0
|
|
20250325,172400,120220520,8450,8450,8450,8450,0
|
|
20250325,172300,120220520,8450,8450,8450,8450,0
|
|
20250325,172200,120220520,8450,8450,8450,8450,0
|
|
20250325,172100,120220520,8450,8450,8450,8450,0
|
|
20250325,172000,120220520,8450,8450,8450,8450,0
|
|
20250325,171900,120220520,8450,8450,8450,8450,0
|
|
20250325,171800,120220520,8450,8450,8450,8450,0
|
|
20250325,171700,120220520,8450,8450,8450,8450,0
|
|
20250325,171600,120220520,8450,8450,8450,8450,0
|
|
20250325,171500,120220520,8450,8450,8450,8450,0
|
|
20250325,171400,120220520,8450,8450,8450,8450,0
|
|
20250325,171300,120220520,8450,8450,8450,8450,62
|
|
20250325,171200,120220520,8450,8450,8450,8450,0
|
|
20250325,171100,120220520,8450,8450,8450,8450,0
|
|
20250325,171000,120220520,8450,8450,8450,8450,0
|
|
20250325,170900,120220520,8450,8450,8450,8450,0
|
|
20250325,170800,120220520,8450,8450,8450,8450,0
|
|
20250325,170700,120220520,8450,8450,8450,8450,0
|
|
20250325,170600,120220520,8450,8450,8450,8450,0
|
|
20250325,170500,120220520,8450,8450,8450,8450,0
|
|
20250325,170400,120220520,8450,8450,8450,8450,0
|
|
20250325,170300,120220520,8450,8450,8450,8450,0
|
|
20250325,170200,120220520,8450,8450,8450,8450,0
|
|
20250325,170100,120220520,8450,8450,8450,8450,0
|
|
20250325,170000,120220520,8450,8450,8450,8450,0
|
|
20250325,165900,120220520,8450,8450,8450,8450,0
|
|
20250325,165800,120220520,8450,8450,8450,8450,0
|
|
20250325,165700,120220520,8450,8450,8450,8450,0
|
|
20250325,165600,120220520,8450,8450,8450,8450,0
|
|
20250325,165500,120220520,8450,8450,8450,8450,0
|
|
20250325,165400,120220520,8450,8450,8450,8450,0
|
|
20250325,165300,120220520,8450,8450,8450,8450,0
|
|
20250325,165200,120220520,8450,8450,8450,8450,0
|
|
20250325,165100,120220520,8450,8450,8450,8450,0
|
|
20250325,165000,120220520,8450,8450,8450,8450,0
|
|
20250325,164900,120220520,8450,8450,8450,8450,0
|
|
20250325,164800,120220520,8450,8450,8450,8450,0
|
|
20250325,164700,120220520,8450,8450,8450,8450,0
|
|
20250325,164600,120220520,8450,8450,8450,8450,0
|
|
20250325,164500,120220520,8450,8450,8450,8450,0
|
|
20250325,164400,120220520,8450,8450,8450,8450,0
|
|
20250325,164300,120220520,8450,8450,8450,8450,62
|
|
20250325,164200,120220520,8450,8450,8450,8450,0
|
|
20250325,164100,120220520,8450,8450,8450,8450,0
|
|
20250325,164000,120220520,8450,8450,8450,8450,0
|
|
20250325,163900,120220520,8450,8450,8450,8450,0
|
|
20250325,163800,120220520,8450,8450,8450,8450,0
|
|
20250325,163700,120220520,8450,8450,8450,8450,0
|
|
20250325,163600,120220520,8450,8450,8450,8450,0
|
|
20250325,163500,120220520,8450,8450,8450,8450,0
|
|
20250325,163400,120220520,8450,8450,8450,8450,0
|
|
20250325,163300,120220520,8450,8450,8450,8450,0
|
|
20250325,163200,120220520,8450,8450,8450,8450,0
|
|
20250325,163100,120220520,8450,8450,8450,8450,0
|
|
20250325,163000,120220520,8450,8450,8450,8450,0
|
|
20250325,162900,120220520,8450,8450,8450,8450,0
|
|
20250325,162800,120220520,8450,8450,8450,8450,0
|
|
20250325,162700,120220520,8450,8450,8450,8450,0
|
|
20250325,162600,120220520,8450,8450,8450,8450,0
|
|
20250325,162500,120220520,8450,8450,8450,8450,0
|
|
20250325,162400,120220520,8450,8450,8450,8450,0
|
|
20250325,162300,120220520,8450,8450,8450,8450,0
|
|
20250325,162200,120220520,8450,8450,8450,8450,0
|
|
20250325,162100,120220520,8450,8450,8450,8450,0
|
|
20250325,162000,120220520,8450,8450,8450,8450,0
|
|
20250325,161900,120220520,8450,8450,8450,8450,0
|
|
20250325,161800,120220520,8450,8450,8450,8450,0
|
|
20250325,161700,120220520,8450,8450,8450,8450,0
|
|
20250325,161600,120220520,8450,8450,8450,8450,0
|
|
20250325,161500,120220520,8450,8450,8450,8450,0
|
|
20250325,161400,120220520,8450,8450,8450,8450,0
|
|
20250325,161300,120220520,8450,8450,8450,8450,62
|
|
20250325,161200,120220520,8450,8450,8450,8450,0
|
|
20250325,161100,120220520,8450,8450,8450,8450,0
|
|
20250325,161000,120220520,8450,8450,8450,8450,0
|
|
20250325,160900,120220520,8450,8450,8450,8450,0
|
|
20250325,160800,120220520,8450,8450,8450,8450,0
|
|
20250325,160700,120220520,8450,8450,8450,8450,0
|
|
20250325,160600,120220520,8450,8450,8450,8450,0
|
|
20250325,160500,120220520,8450,8450,8450,8450,0
|
|
20250325,160400,120220520,8450,8450,8450,8450,0
|
|
20250325,160300,120220520,8450,8450,8450,8450,0
|
|
20250325,160200,120220520,8450,8450,8450,8450,0
|
|
20250325,160100,120220520,8450,8450,8450,8450,0
|
|
20250325,160000,120220520,8450,8450,8450,8450,0
|
|
20250325,155900,120220520,8450,8450,8450,8450,0
|
|
20250325,155800,120220520,8450,8450,8450,8450,0
|
|
20250325,155700,120220520,8450,8450,8450,8450,0
|
|
20250325,155600,120220520,8450,8450,8450,8450,0
|
|
20250325,155500,120220520,8450,8450,8450,8450,0
|
|
20250325,155400,120220520,8450,8450,8450,8450,0
|
|
20250325,155300,120220520,8450,8450,8450,8450,0
|
|
20250325,155200,120220520,8450,8450,8450,8450,0
|
|
20250325,155100,120220520,8450,8450,8450,8450,0
|
|
20250325,155000,120220520,8450,8450,8450,8450,0
|
|
20250325,154900,120220520,8450,8450,8450,8450,0
|
|
20250325,154800,120220520,8450,8450,8450,8450,0
|
|
20250325,154700,120220520,8450,8450,8450,8450,0
|
|
20250325,154600,120220520,8450,8450,8450,8450,0
|
|
20250325,154500,120220520,8450,8450,8450,8450,0
|
|
20250325,154400,120220520,8450,8450,8450,8450,0
|
|
20250325,154300,120220520,8450,8450,8450,8450,62
|
|
20250325,154200,120220520,8450,8450,8450,8450,0
|
|
20250325,154100,120220520,8450,8450,8450,8450,0
|
|
20250325,154000,120220520,8450,8450,8450,8450,0
|
|
20250325,153900,120220520,8450,8450,8450,8450,0
|
|
20250325,153800,120220520,8450,8450,8450,8450,0
|
|
20250325,153700,120220520,8450,8450,8450,8450,0
|
|
20250325,153600,120220520,8450,8450,8450,8450,0
|
|
20250325,153500,120220520,8450,8450,8450,8450,0
|
|
20250325,153400,120220520,8450,8450,8450,8450,0
|
|
20250325,153300,120220520,8450,8450,8450,8450,0
|
|
20250325,153200,120220520,8450,8450,8450,8450,0
|
|
20250325,153100,120220520,8450,8450,8450,8450,0
|
|
20250325,153000,120220520,8450,8450,8450,8450,62
|
|
20250325,152900,119696620,8420,8420,8420,8420,0
|
|
20250325,152800,119696620,8420,8420,8420,8420,0
|
|
20250325,152700,119696620,8420,8420,8420,8420,0
|
|
20250325,152600,119696620,8420,8420,8420,8420,0
|
|
20250325,152500,119696620,8420,8420,8420,8420,0
|
|
20250325,152400,119696620,8420,8420,8420,8420,0
|
|
20250325,152300,119696620,8420,8420,8420,8420,0
|
|
20250325,152200,119696620,8420,8420,8420,8420,0
|
|
20250325,152100,119696620,8420,8420,8420,8420,0
|
|
20250325,152000,119696620,8420,8420,8420,8420,0
|
|
20250325,151900,119696620,8420,8420,8420,8420,16
|
|
20250325,151800,119561900,8430,8430,8430,8430,0
|
|
20250325,151700,119561900,8430,8430,8430,8430,97
|
|
20250325,151600,118744190,8400,8420,8420,8400,10
|
|
20250325,151500,118660160,8400,8400,8400,8400,0
|
|
20250325,151400,118660160,8400,8400,8400,8400,0
|
|
20250325,151300,118660160,8400,8400,8400,8400,0
|
|
20250325,151200,118660160,8400,8410,8410,8400,399
|
|
20250325,151100,115307840,8420,8410,8420,8410,60
|
|
20250325,151000,114802730,8420,8420,8420,8420,0
|
|
20250325,150900,114802730,8420,8420,8420,8420,0
|
|
20250325,150800,114802730,8420,8420,8420,8420,1
|
|
20250325,150700,114794310,8400,8400,8400,8400,0
|
|
20250325,150600,114794310,8400,8400,8400,8400,0
|
|
20250325,150500,114794310,8400,8400,8400,8400,0
|
|
20250325,150400,114794310,8400,8410,8410,8400,57
|
|
20250325,150300,114314960,8430,8430,8430,8430,0
|
|
20250325,150200,114314960,8430,8430,8430,8430,0
|
|
20250325,150100,114314960,8430,8430,8430,8430,0
|
|
20250325,150000,114314960,8430,8430,8430,8430,0
|
|
20250325,145900,114314960,8430,8430,8430,8430,0
|
|
20250325,145800,114314960,8430,8430,8430,8430,0
|
|
20250325,145700,114314960,8430,8430,8430,8430,0
|
|
20250325,145600,114314960,8430,8430,8430,8430,0
|
|
20250325,145500,114314960,8430,8430,8430,8430,0
|
|
20250325,145400,114314960,8430,8430,8430,8430,1
|
|
20250325,145300,114306530,8410,8410,8410,8410,0
|
|
20250325,145200,114306530,8410,8410,8410,8410,0
|
|
20250325,145100,114306530,8410,8410,8410,8410,40
|
|
20250325,145000,113970130,8400,8400,8400,8400,149
|
|
20250325,144900,112718530,8390,8390,8390,8390,0
|
|
20250325,144800,112718530,8390,8390,8390,8390,0
|
|
20250325,144700,112718530,8390,8400,8400,8390,100
|
|
20250325,144600,111879520,8390,8390,8390,8390,0
|
|
20250325,144500,111879520,8390,8390,8390,8390,0
|
|
20250325,144400,111879520,8390,8390,8390,8390,0
|
|
20250325,144300,111879520,8390,8390,8390,8390,0
|
|
20250325,144200,111879520,8390,8390,8390,8390,0
|
|
20250325,144100,111879520,8390,8390,8390,8390,0
|
|
20250325,144000,111879520,8390,8390,8390,8390,346
|
|
20250325,143900,108976580,8390,8390,8390,8390,8
|
|
20250325,143800,108909460,8420,8420,8420,8420,0
|
|
20250325,143700,108909460,8420,8420,8420,8420,0
|
|
20250325,143600,108909460,8420,8420,8420,8420,0
|
|
20250325,143500,108909460,8420,8420,8420,8420,0
|
|
20250325,143400,108909460,8420,8420,8420,8420,0
|
|
20250325,143300,108909460,8420,8420,8420,8420,1
|
|
20250325,143200,108901040,8430,8430,8430,8430,0
|
|
20250325,143100,108901040,8430,8430,8430,8430,0
|
|
20250325,143000,108901040,8430,8430,8430,8430,70
|
|
20250325,142900,108310940,8430,8430,8430,8430,0
|
|
20250325,142800,108310940,8430,8430,8430,8430,0
|
|
20250325,142700,108310940,8430,8430,8430,8430,0
|
|
20250325,142600,108310940,8430,8430,8430,8430,0
|
|
20250325,142500,108310940,8430,8430,8430,8430,0
|
|
20250325,142400,108310940,8430,8430,8430,8430,0
|
|
20250325,142300,108310940,8430,8430,8430,8430,0
|
|
20250325,142200,108310940,8430,8430,8430,8430,0
|
|
20250325,142100,108310940,8430,8430,8430,8430,0
|
|
20250325,142000,108310940,8430,8430,8430,8430,0
|
|
20250325,141900,108310940,8430,8430,8430,8430,0
|
|
20250325,141800,108310940,8430,8430,8430,8430,0
|
|
20250325,141700,108310940,8430,8430,8430,8430,0
|
|
20250325,141600,108310940,8430,8430,8430,8430,0
|
|
20250325,141500,108310940,8430,8430,8430,8430,0
|
|
20250325,141400,108310940,8430,8430,8430,8430,0
|
|
20250325,141300,108310940,8430,8430,8430,8430,0
|
|
20250325,141200,108310940,8430,8430,8430,8430,1
|
|
20250325,141100,108302510,8390,8390,8390,8390,0
|
|
20250325,141000,108302510,8390,8390,8390,8390,0
|
|
20250325,140900,108302510,8390,8390,8390,8390,0
|
|
20250325,140800,108302510,8390,8390,8390,8390,0
|
|
20250325,140700,108302510,8390,8390,8390,8390,195
|
|
20250325,140600,106666460,8390,8390,8390,8390,0
|
|
20250325,140500,106666460,8390,8400,8400,8390,300
|
|
20250325,140400,104148260,8400,8400,8400,8400,0
|
|
20250325,140300,104148260,8400,8400,8400,8400,1
|
|
20250325,140200,104139860,8470,8470,8470,8470,0
|
|
20250325,140100,104139860,8470,8470,8470,8470,0
|
|
20250325,140000,104139860,8470,8470,8470,8470,0
|
|
20250325,135900,104139860,8470,8470,8470,8470,0
|
|
20250325,135800,104139860,8470,8430,8470,8400,1302
|
|
20250325,135700,93195990,8430,8430,8430,8430,0
|
|
20250325,135600,93195990,8430,8430,8430,8430,10
|
|
20250325,135500,93111690,8490,8490,8490,8490,0
|
|
20250325,135400,93111690,8490,8490,8490,8490,102
|
|
20250325,135300,92245710,8480,8480,8480,8480,0
|
|
20250325,135200,92245710,8480,8480,8480,8480,0
|
|
20250325,135100,92245710,8480,8480,8480,8480,15
|
|
20250325,135000,92118510,8430,8430,8430,8430,0
|
|
20250325,134900,92118510,8430,8430,8430,8430,140
|
|
20250325,134800,90938310,8480,8480,8480,8480,0
|
|
20250325,134700,90938310,8480,8480,8480,8480,16
|
|
20250325,134600,90802630,8490,8490,8490,8490,0
|
|
20250325,134500,90802630,8490,8480,8490,8480,45
|
|
20250325,134400,90420890,8430,8430,8430,8430,0
|
|
20250325,134300,90420890,8430,8430,8430,8430,2
|
|
20250325,134200,90404030,8500,8500,8500,8500,0
|
|
20250325,134100,90404030,8500,8500,8500,8500,0
|
|
20250325,134000,90404030,8500,8500,8500,8500,0
|
|
20250325,133900,90404030,8500,8500,8500,8500,0
|
|
20250325,133800,90404030,8500,8500,8500,8500,0
|
|
20250325,133700,90404030,8500,8500,8500,8500,0
|
|
20250325,133600,90404030,8500,8500,8500,8500,0
|
|
20250325,133500,90404030,8500,8500,8500,8500,0
|
|
20250325,133400,90404030,8500,8500,8500,8500,0
|
|
20250325,133300,90404030,8500,8500,8500,8500,0
|
|
20250325,133200,90404030,8500,8500,8500,8500,73
|
|
20250325,133100,89783530,8430,8430,8430,8430,0
|
|
20250325,133000,89783530,8430,8430,8430,8430,0
|
|
20250325,132900,89783530,8430,8430,8430,8430,0
|
|
20250325,132800,89783530,8430,8430,8430,8430,0
|
|
20250325,132700,89783530,8430,8430,8430,8430,21
|
|
20250325,132600,89606500,8490,8490,8490,8490,0
|
|
20250325,132500,89606500,8490,8470,8490,8470,1189
|
|
20250325,132400,79513630,8410,8410,8410,8410,0
|
|
20250325,132300,79513630,8410,8410,8410,8410,0
|
|
20250325,132200,79513630,8410,8410,8410,8410,0
|
|
20250325,132100,79513630,8410,8410,8410,8410,0
|
|
20250325,132000,79513630,8410,8410,8410,8410,0
|
|
20250325,131900,79513630,8410,8410,8410,8410,0
|
|
20250325,131800,79513630,8410,8470,8470,8410,247
|
|
20250325,131700,77422080,8460,8460,8460,8460,0
|
|
20250325,131600,77422080,8460,8460,8460,8460,0
|
|
20250325,131500,77422080,8460,8460,8460,8460,129
|
|
20250325,131400,76330740,8410,8410,8410,8410,0
|
|
20250325,131300,76330740,8410,8420,8420,8410,10
|
|
20250325,131200,76246630,8410,8410,8410,8410,0
|
|
20250325,131100,76246630,8410,8410,8410,8410,0
|
|
20250325,131000,76246630,8410,8410,8410,8410,0
|
|
20250325,130900,76246630,8410,8410,8410,8410,0
|
|
20250325,130800,76246630,8410,8410,8410,8410,0
|
|
20250325,130700,76246630,8410,8410,8410,8410,0
|
|
20250325,130600,76246630,8410,8410,8410,8410,0
|
|
20250325,130500,76246630,8410,8410,8410,8410,0
|
|
20250325,130400,76246630,8410,8420,8420,8410,11
|
|
20250325,130300,76154110,8460,8460,8460,8460,0
|
|
20250325,130200,76154110,8460,8460,8460,8460,0
|
|
20250325,130100,76154110,8460,8460,8460,8460,0
|
|
20250325,130000,76154110,8460,8460,8460,8460,0
|
|
20250325,125900,76154110,8460,8460,8460,8460,10
|
|
20250325,125800,76069510,8460,8460,8460,8460,0
|
|
20250325,125700,76069510,8460,8460,8460,8460,0
|
|
20250325,125600,76069510,8460,8460,8460,8460,0
|
|
20250325,125500,76069510,8460,8460,8460,8460,0
|
|
20250325,125400,76069510,8460,8460,8460,8460,0
|
|
20250325,125300,76069510,8460,8460,8460,8460,1
|
|
20250325,125200,76061050,8410,8410,8410,8410,0
|
|
20250325,125100,76061050,8410,8410,8410,8410,0
|
|
20250325,125000,76061050,8410,8450,8450,8410,219
|
|
20250325,124900,74215620,8410,8410,8410,8410,0
|
|
20250325,124800,74215620,8410,8410,8410,8410,0
|
|
20250325,124700,74215620,8410,8410,8410,8410,0
|
|
20250325,124600,74215620,8410,8410,8410,8410,0
|
|
20250325,124500,74215620,8410,8410,8410,8410,0
|
|
20250325,124400,74215620,8410,8410,8410,8410,0
|
|
20250325,124300,74215620,8410,8410,8410,8410,0
|
|
20250325,124200,74215620,8410,8410,8410,8410,0
|
|
20250325,124100,74215620,8410,8410,8410,8410,0
|
|
20250325,124000,74215620,8410,8410,8410,8410,4
|
|
20250325,123900,74181980,8450,8450,8450,8450,0
|
|
20250325,123800,74181980,8450,8450,8450,8450,0
|
|
20250325,123700,74181980,8450,8450,8450,8450,21
|
|
20250325,123600,74004530,8400,8400,8400,8400,1
|
|
20250325,123500,73996130,8450,8450,8450,8450,0
|
|
20250325,123400,73996130,8450,8450,8450,8450,0
|
|
20250325,123300,73996130,8450,8450,8450,8450,0
|
|
20250325,123200,73996130,8450,8450,8450,8450,100
|
|
20250325,123100,73151130,8450,8450,8450,8450,0
|
|
20250325,123000,73151130,8450,8450,8450,8450,2
|
|
20250325,122900,73134230,8450,8450,8450,8450,0
|
|
20250325,122800,73134230,8450,8450,8450,8450,0
|
|
20250325,122700,73134230,8450,8450,8450,8450,0
|
|
20250325,122600,73134230,8450,8450,8450,8450,0
|
|
20250325,122500,73134230,8450,8450,8450,8450,0
|
|
20250325,122400,73134230,8450,8450,8450,8450,0
|
|
20250325,122300,73134230,8450,8450,8450,8450,0
|
|
20250325,122200,73134230,8450,8450,8450,8450,0
|
|
20250325,122100,73134230,8450,8400,8450,8400,26
|
|
20250325,122000,72915780,8470,8470,8470,8470,0
|
|
20250325,121900,72915780,8470,8470,8470,8470,0
|
|
20250325,121800,72915780,8470,8470,8470,8470,0
|
|
20250325,121700,72915780,8470,8470,8470,8470,0
|
|
20250325,121600,72915780,8470,8470,8470,8470,0
|
|
20250325,121500,72915780,8470,8470,8470,8470,0
|
|
20250325,121400,72915780,8470,8470,8470,8470,0
|
|
20250325,121300,72915780,8470,8470,8470,8470,0
|
|
20250325,121200,72915780,8470,8470,8470,8470,0
|
|
20250325,121100,72915780,8470,8470,8470,8470,0
|
|
20250325,121000,72915780,8470,8470,8470,8470,0
|
|
20250325,120900,72915780,8470,8470,8470,8470,0
|
|
20250325,120800,72915780,8470,8470,8470,8470,0
|
|
20250325,120700,72915780,8470,8470,8470,8470,0
|
|
20250325,120600,72915780,8470,8470,8470,8470,0
|
|
20250325,120500,72915780,8470,8470,8470,8470,0
|
|
20250325,120400,72915780,8470,8470,8470,8470,0
|
|
20250325,120300,72915780,8470,8470,8470,8470,0
|
|
20250325,120200,72915780,8470,8470,8470,8470,0
|
|
20250325,120100,72915780,8470,8470,8470,8470,0
|
|
20250325,120000,72915780,8470,8470,8470,8470,0
|
|
20250325,115900,72915780,8470,8470,8470,8470,0
|
|
20250325,115800,72915780,8470,8470,8470,8470,0
|
|
20250325,115700,72915780,8470,8470,8470,8470,0
|
|
20250325,115600,72915780,8470,8470,8470,8470,0
|
|
20250325,115500,72915780,8470,8470,8470,8470,0
|
|
20250325,115400,72915780,8470,8470,8470,8470,20
|
|
20250325,115300,72746380,8470,8470,8470,8470,1
|
|
20250325,115200,72737910,8470,8410,8470,8400,559
|
|
20250325,115100,68036880,8410,8410,8410,8410,0
|
|
20250325,115000,68036880,8410,8410,8410,8410,0
|
|
20250325,114900,68036880,8410,8410,8410,8410,0
|
|
20250325,114800,68036880,8410,8410,8410,8410,0
|
|
20250325,114700,68036880,8410,8410,8410,8410,0
|
|
20250325,114600,68036880,8410,8410,8410,8410,0
|
|
20250325,114500,68036880,8410,8410,8410,8410,0
|
|
20250325,114400,68036880,8410,8410,8410,8410,0
|
|
20250325,114300,68036880,8410,8410,8410,8410,0
|
|
20250325,114200,68036880,8410,8410,8410,8410,0
|
|
20250325,114100,68036880,8410,8410,8410,8410,0
|
|
20250325,114000,68036880,8410,8410,8410,8410,0
|
|
20250325,113900,68036880,8410,8410,8410,8410,0
|
|
20250325,113800,68036880,8410,8410,8410,8410,0
|
|
20250325,113700,68036880,8410,8410,8410,8410,0
|
|
20250325,113600,68036880,8410,8410,8410,8410,0
|
|
20250325,113500,68036880,8410,8410,8410,8410,0
|
|
20250325,113400,68036880,8410,8410,8410,8410,0
|
|
20250325,113300,68036880,8410,8410,8410,8410,0
|
|
20250325,113200,68036880,8410,8410,8410,8410,0
|
|
20250325,113100,68036880,8410,8410,8410,8410,0
|
|
20250325,113000,68036880,8410,8410,8410,8410,0
|
|
20250325,112900,68036880,8410,8410,8410,8410,0
|
|
20250325,112800,68036880,8410,8410,8410,8410,0
|
|
20250325,112700,68036880,8410,8410,8410,8410,0
|
|
20250325,112600,68036880,8410,8410,8410,8410,1
|
|
20250325,112500,68028470,8410,8410,8410,8410,1100
|
|
20250325,112400,58777470,8470,8420,8470,8420,91
|
|
20250325,112300,58011200,8420,8420,8420,8420,0
|
|
20250325,112200,58011200,8420,8420,8420,8420,0
|
|
20250325,112100,58011200,8420,8420,8420,8420,6
|
|
20250325,112000,57960680,8420,8420,8420,8420,1
|
|
20250325,111900,57952260,8410,8430,8430,8410,500
|
|
20250325,111800,53742660,8430,8430,8430,8430,0
|
|
20250325,111700,53742660,8430,8430,8430,8430,0
|
|
20250325,111600,53742660,8430,8430,8430,8430,182
|
|
20250325,111500,52208400,8430,8440,8440,8430,644
|
|
20250325,111400,46775340,8470,8470,8470,8470,0
|
|
20250325,111300,46775340,8470,8470,8470,8470,0
|
|
20250325,111200,46775340,8470,8470,8470,8470,0
|
|
20250325,111100,46775340,8470,8470,8470,8470,0
|
|
20250325,111000,46775340,8470,8470,8470,8470,0
|
|
20250325,110900,46775340,8470,8460,8470,8450,103
|
|
20250325,110800,45904960,8460,8460,8460,8460,15
|
|
20250325,110700,45778060,8460,8460,8460,8460,0
|
|
20250325,110600,45778060,8460,8460,8460,8460,0
|
|
20250325,110500,45778060,8460,8460,8460,8460,0
|
|
20250325,110400,45778060,8460,8460,8460,8460,0
|
|
20250325,110300,45778060,8460,8470,8470,8460,193
|
|
20250325,110200,44145230,8470,8470,8470,8470,12
|
|
20250325,110100,44043590,8480,8480,8480,8480,0
|
|
20250325,110000,44043590,8480,8480,8480,8480,0
|
|
20250325,105900,44043590,8480,8480,8480,8480,0
|
|
20250325,105800,44043590,8480,8480,8480,8480,0
|
|
20250325,105700,44043590,8480,8480,8480,8480,0
|
|
20250325,105600,44043590,8480,8480,8480,8480,29
|
|
20250325,105500,43797670,8500,8500,8500,8500,15
|
|
20250325,105400,43670170,8480,8480,8480,8480,0
|
|
20250325,105300,43670170,8480,8480,8480,8480,0
|
|
20250325,105200,43670170,8480,8480,8480,8480,1
|
|
20250325,105100,43661690,8460,8460,8460,8460,0
|
|
20250325,105000,43661690,8460,8460,8460,8460,0
|
|
20250325,104900,43661690,8460,8460,8460,8460,0
|
|
20250325,104800,43661690,8460,8460,8460,8460,0
|
|
20250325,104700,43661690,8460,8460,8460,8460,17
|
|
20250325,104600,43517870,8520,8520,8520,8520,0
|
|
20250325,104500,43517870,8520,8520,8520,8520,0
|
|
20250325,104400,43517870,8520,8520,8520,8520,569
|
|
20250325,104300,38669990,8520,8520,8520,8520,0
|
|
20250325,104200,38669990,8520,8520,8520,8520,0
|
|
20250325,104100,38669990,8520,8490,8520,8460,11
|
|
20250325,104000,38576660,8510,8510,8510,8510,0
|
|
20250325,103900,38576660,8510,8510,8510,8510,0
|
|
20250325,103800,38576660,8510,8510,8510,8510,0
|
|
20250325,103700,38576660,8510,8510,8510,8510,0
|
|
20250325,103600,38576660,8510,8510,8510,8510,0
|
|
20250325,103500,38576660,8510,8510,8510,8510,0
|
|
20250325,103400,38576660,8510,8510,8510,8510,0
|
|
20250325,103300,38576660,8510,8510,8510,8510,21
|
|
20250325,103200,38397950,8490,8490,8490,8490,4
|
|
20250325,103100,38363990,8490,8490,8490,8490,0
|
|
20250325,103000,38363990,8490,8490,8490,8490,1
|
|
20250325,102900,38355500,8490,8490,8490,8490,0
|
|
20250325,102800,38355500,8490,8470,8490,8470,75
|
|
20250325,102700,37720230,8490,8490,8490,8490,0
|
|
20250325,102600,37720230,8490,8490,8490,8490,0
|
|
20250325,102500,37720230,8490,8490,8490,8490,2
|
|
20250325,102400,37703250,8460,8460,8460,8460,5
|
|
20250325,102300,37660950,8490,8510,8510,8490,56
|
|
20250325,102200,37185250,8510,8510,8510,8510,0
|
|
20250325,102100,37185250,8510,8510,8510,8510,0
|
|
20250325,102000,37185250,8510,8510,8510,8510,0
|
|
20250325,101900,37185250,8510,8510,8510,8510,0
|
|
20250325,101800,37185250,8510,8510,8510,8510,0
|
|
20250325,101700,37185250,8510,8510,8510,8510,0
|
|
20250325,101600,37185250,8510,8510,8510,8510,2
|
|
20250325,101500,37168230,8490,8490,8490,8490,3
|
|
20250325,101400,37142760,8490,8490,8490,8490,0
|
|
20250325,101300,37142760,8490,8490,8490,8490,0
|
|
20250325,101200,37142760,8490,8490,8490,8490,0
|
|
20250325,101100,37142760,8490,8490,8490,8490,0
|
|
20250325,101000,37142760,8490,8490,8490,8490,0
|
|
20250325,100900,37142760,8490,8490,8490,8490,0
|
|
20250325,100800,37142760,8490,8490,8490,8490,0
|
|
20250325,100700,37142760,8490,8490,8490,8490,0
|
|
20250325,100600,37142760,8490,8490,8490,8490,0
|
|
20250325,100500,37142760,8490,8490,8490,8490,0
|
|
20250325,100400,37142760,8490,8490,8490,8490,0
|
|
20250325,100300,37142760,8490,8490,8490,8490,0
|
|
20250325,100200,37142760,8490,8490,8490,8490,0
|
|
20250325,100100,37142760,8490,8490,8490,8490,0
|
|
20250325,100000,37142760,8490,8490,8490,8490,0
|
|
20250325,095900,37142760,8490,8490,8490,8490,0
|
|
20250325,095800,37142760,8490,8490,8490,8490,0
|
|
20250325,095700,37142760,8490,8490,8490,8490,2
|
|
20250325,095600,37125780,8480,8480,8480,8480,0
|
|
20250325,095500,37125780,8480,8480,8480,8480,0
|
|
20250325,095400,37125780,8480,8480,8480,8480,0
|
|
20250325,095300,37125780,8480,8480,8480,8480,0
|
|
20250325,095200,37125780,8480,8480,8480,8480,0
|
|
20250325,095100,37125780,8480,8480,8480,8480,0
|
|
20250325,095000,37125780,8480,8480,8480,8480,0
|
|
20250325,094900,37125780,8480,8480,8480,8480,320
|
|
20250325,094800,34412180,8470,8470,8470,8470,1
|
|
20250325,094700,34403710,8470,8480,8480,8470,280
|
|
20250325,094600,32031310,8480,8480,8480,8480,0
|
|
20250325,094500,32031310,8480,8480,8480,8480,200
|
|
20250325,094400,30335310,8460,8460,8460,8460,100
|
|
20250325,094300,29489310,8440,8440,8440,8440,0
|
|
20250325,094200,29489310,8440,8440,8440,8440,0
|
|
20250325,094100,29489310,8440,8490,8490,8440,494
|
|
20250325,094000,25319900,8490,8490,8490,8490,1
|
|
20250325,093900,25311410,8490,8490,8490,8490,27
|
|
20250325,093800,25082180,8490,8490,8490,8490,0
|
|
20250325,093700,25082180,8490,8490,8490,8490,2
|
|
20250325,093600,25065200,8490,8490,8490,8490,7
|
|
20250325,093500,25005770,8490,8490,8490,8490,0
|
|
20250325,093400,25005770,8490,8490,8490,8490,0
|
|
20250325,093300,25005770,8490,8490,8490,8490,0
|
|
20250325,093200,25005770,8490,8490,8490,8490,4
|
|
20250325,093100,24971810,8490,8490,8490,8490,5
|
|
20250325,093000,24929360,8480,8480,8480,8480,0
|
|
20250325,092900,24929360,8480,8480,8480,8480,100
|
|
20250325,092800,24081360,8470,8470,8470,8470,0
|
|
20250325,092700,24081360,8470,8470,8470,8470,0
|
|
20250325,092600,24081360,8470,8470,8470,8470,226
|
|
20250325,092500,22167140,8500,8500,8500,8500,0
|
|
20250325,092400,22167140,8500,8500,8500,8500,0
|
|
20250325,092300,22167140,8500,8500,8500,8500,0
|
|
20250325,092200,22167140,8500,8500,8500,8500,0
|
|
20250325,092100,22167140,8500,8500,8500,8500,0
|
|
20250325,092000,22167140,8500,8480,8500,8480,12
|
|
20250325,091900,22065340,8480,8470,8480,8470,117
|
|
20250325,091800,21073350,8480,8480,8480,8480,0
|
|
20250325,091700,21073350,8480,8490,8490,8480,355
|
|
20250325,091600,18062890,8500,8500,8500,8500,200
|
|
20250325,091500,16362890,8500,8500,8500,8500,152
|
|
20250325,091400,15070890,8540,8540,8540,8540,3
|
|
20250325,091300,15045270,8500,8500,8500,8500,0
|
|
20250325,091200,15045270,8500,8500,8500,8500,0
|
|
20250325,091100,15045270,8500,8510,8510,8500,237
|
|
20250325,091000,13029800,8570,8570,8570,8570,0
|
|
20250325,090900,13029800,8570,8570,8570,8570,0
|
|
20250325,090800,13029800,8570,8570,8570,8570,6
|
|
20250325,090700,12978380,8570,8570,8570,8570,27
|
|
20250325,090600,12746990,8510,8510,8510,8510,151
|
|
20250325,090500,11461980,8570,8560,8570,8560,237
|
|
20250325,090400,9433080,8560,8560,8560,8560,82
|
|
20250325,090300,8731160,8510,8520,8520,8510,236
|
|
20250325,090200,6722420,8500,8500,8500,8500,0
|
|
20250325,090100,6722420,8500,8500,8500,8500,96
|
|
20250325,090000,5906420,8550,8500,8550,8500,693
|