677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,201400,65201430,8470,8470,8470,8470,369
|
|
20250326,201300,65201430,8470,8470,8470,8470,0
|
|
20250326,201200,65201430,8470,8470,8470,8470,0
|
|
20250326,201100,65201430,8470,8470,8470,8470,0
|
|
20250326,201000,65201430,8470,8470,8470,8470,0
|
|
20250326,200900,65201430,8470,8470,8470,8470,0
|
|
20250326,200800,65201430,8470,8470,8470,8470,0
|
|
20250326,200700,65201430,8470,8470,8470,8470,0
|
|
20250326,200600,65201430,8470,8470,8470,8470,0
|
|
20250326,200500,65201430,8470,8470,8470,8470,0
|
|
20250326,200400,65201430,8470,8470,8470,8470,0
|
|
20250326,200300,65201430,8470,8470,8470,8470,0
|
|
20250326,200200,65201430,8470,8470,8470,8470,0
|
|
20250326,200100,65201430,8470,8470,8470,8470,0
|
|
20250326,200000,65201430,8470,8470,8470,8470,0
|
|
20250326,195900,65201430,8470,8470,8470,8470,0
|
|
20250326,195800,65201430,8470,8470,8470,8470,0
|
|
20250326,195700,65201430,8470,8470,8470,8470,0
|
|
20250326,195600,65201430,8470,8470,8470,8470,0
|
|
20250326,195500,65201430,8470,8470,8470,8470,0
|
|
20250326,195400,65201430,8470,8470,8470,8470,0
|
|
20250326,195300,65201430,8470,8470,8470,8470,0
|
|
20250326,195200,65201430,8470,8470,8470,8470,0
|
|
20250326,195100,65201430,8470,8470,8470,8470,0
|
|
20250326,195000,65201430,8470,8470,8470,8470,0
|
|
20250326,194900,65201430,8470,8470,8470,8470,0
|
|
20250326,194800,65201430,8470,8470,8470,8470,0
|
|
20250326,194700,65201430,8470,8470,8470,8470,0
|
|
20250326,194600,65201430,8470,8470,8470,8470,0
|
|
20250326,194500,65201430,8470,8470,8470,8470,0
|
|
20250326,194400,65201430,8470,8470,8470,8470,369
|
|
20250326,194300,65201430,8470,8470,8470,8470,0
|
|
20250326,194200,65201430,8470,8470,8470,8470,0
|
|
20250326,194100,65201430,8470,8470,8470,8470,0
|
|
20250326,194000,65201430,8470,8470,8470,8470,0
|
|
20250326,193900,65201430,8470,8470,8470,8470,0
|
|
20250326,193800,65201430,8470,8470,8470,8470,0
|
|
20250326,193700,65201430,8470,8470,8470,8470,0
|
|
20250326,193600,65201430,8470,8470,8470,8470,0
|
|
20250326,193500,65201430,8470,8470,8470,8470,0
|
|
20250326,193400,65201430,8470,8470,8470,8470,0
|
|
20250326,193300,65201430,8470,8470,8470,8470,0
|
|
20250326,193200,65201430,8470,8470,8470,8470,0
|
|
20250326,193100,65201430,8470,8470,8470,8470,0
|
|
20250326,193000,65201430,8470,8470,8470,8470,0
|
|
20250326,192900,65201430,8470,8470,8470,8470,0
|
|
20250326,192800,65201430,8470,8470,8470,8470,0
|
|
20250326,192700,65201430,8470,8470,8470,8470,0
|
|
20250326,192600,65201430,8470,8470,8470,8470,0
|
|
20250326,192500,65201430,8470,8470,8470,8470,0
|
|
20250326,192400,65201430,8470,8470,8470,8470,0
|
|
20250326,192300,65201430,8470,8470,8470,8470,0
|
|
20250326,192200,65201430,8470,8470,8470,8470,0
|
|
20250326,192100,65201430,8470,8470,8470,8470,0
|
|
20250326,192000,65201430,8470,8470,8470,8470,0
|
|
20250326,191900,65201430,8470,8470,8470,8470,0
|
|
20250326,191800,65201430,8470,8470,8470,8470,0
|
|
20250326,191700,65201430,8470,8470,8470,8470,0
|
|
20250326,191600,65201430,8470,8470,8470,8470,0
|
|
20250326,191500,65201430,8470,8470,8470,8470,0
|
|
20250326,191400,65201430,8470,8470,8470,8470,369
|
|
20250326,191300,65201430,8470,8470,8470,8470,0
|
|
20250326,191200,65201430,8470,8470,8470,8470,0
|
|
20250326,191100,65201430,8470,8470,8470,8470,0
|
|
20250326,191000,65201430,8470,8470,8470,8470,0
|
|
20250326,190900,65201430,8470,8470,8470,8470,0
|
|
20250326,190800,65201430,8470,8470,8470,8470,0
|
|
20250326,190700,65201430,8470,8470,8470,8470,0
|
|
20250326,190600,65201430,8470,8470,8470,8470,0
|
|
20250326,190500,65201430,8470,8470,8470,8470,0
|
|
20250326,190400,65201430,8470,8470,8470,8470,0
|
|
20250326,190300,65201430,8470,8470,8470,8470,0
|
|
20250326,190200,65201430,8470,8470,8470,8470,0
|
|
20250326,190100,65201430,8470,8470,8470,8470,0
|
|
20250326,190000,65201430,8470,8470,8470,8470,0
|
|
20250326,185900,65201430,8470,8470,8470,8470,0
|
|
20250326,185800,65201430,8470,8470,8470,8470,0
|
|
20250326,185700,65201430,8470,8470,8470,8470,0
|
|
20250326,185600,65201430,8470,8470,8470,8470,0
|
|
20250326,185500,65201430,8470,8470,8470,8470,0
|
|
20250326,185400,65201430,8470,8470,8470,8470,0
|
|
20250326,185300,65201430,8470,8470,8470,8470,0
|
|
20250326,185200,65201430,8470,8470,8470,8470,0
|
|
20250326,185100,65201430,8470,8470,8470,8470,0
|
|
20250326,185000,65201430,8470,8470,8470,8470,0
|
|
20250326,184900,65201430,8470,8470,8470,8470,0
|
|
20250326,184800,65201430,8470,8470,8470,8470,0
|
|
20250326,184700,65201430,8470,8470,8470,8470,0
|
|
20250326,184600,65201430,8470,8470,8470,8470,0
|
|
20250326,184500,65201430,8470,8470,8470,8470,0
|
|
20250326,184400,65201430,8470,8470,8470,8470,369
|
|
20250326,184300,65201430,8470,8470,8470,8470,0
|
|
20250326,184200,65201430,8470,8470,8470,8470,0
|
|
20250326,184100,65201430,8470,8470,8470,8470,0
|
|
20250326,184000,65201430,8470,8470,8470,8470,0
|
|
20250326,183900,65201430,8470,8470,8470,8470,0
|
|
20250326,183800,65201430,8470,8470,8470,8470,0
|
|
20250326,183700,65201430,8470,8470,8470,8470,0
|
|
20250326,183600,65201430,8470,8470,8470,8470,0
|
|
20250326,183500,65201430,8470,8470,8470,8470,0
|
|
20250326,183400,65201430,8470,8470,8470,8470,0
|
|
20250326,183300,65201430,8470,8470,8470,8470,0
|
|
20250326,183200,65201430,8470,8470,8470,8470,0
|
|
20250326,183100,65201430,8470,8470,8470,8470,0
|
|
20250326,183000,65201430,8470,8470,8470,8470,0
|
|
20250326,182900,65201430,8470,8470,8470,8470,0
|
|
20250326,182800,65201430,8470,8470,8470,8470,0
|
|
20250326,182700,65201430,8470,8470,8470,8470,0
|
|
20250326,182600,65201430,8470,8470,8470,8470,0
|
|
20250326,182500,65201430,8470,8470,8470,8470,0
|
|
20250326,182400,65201430,8470,8470,8470,8470,0
|
|
20250326,182300,65201430,8470,8470,8470,8470,0
|
|
20250326,182200,65201430,8470,8470,8470,8470,0
|
|
20250326,182100,65201430,8470,8470,8470,8470,0
|
|
20250326,182000,65201430,8470,8470,8470,8470,0
|
|
20250326,181900,65201430,8470,8470,8470,8470,0
|
|
20250326,181800,65201430,8470,8470,8470,8470,0
|
|
20250326,181700,65201430,8470,8470,8470,8470,0
|
|
20250326,181600,65201430,8470,8470,8470,8470,0
|
|
20250326,181500,65201430,8470,8470,8470,8470,0
|
|
20250326,181400,65201430,8470,8470,8470,8470,369
|
|
20250326,181300,65201430,8470,8470,8470,8470,0
|
|
20250326,181200,65201430,8470,8470,8470,8470,0
|
|
20250326,181100,65201430,8470,8470,8470,8470,0
|
|
20250326,181000,65201430,8470,8470,8470,8470,0
|
|
20250326,180900,65201430,8470,8470,8470,8470,0
|
|
20250326,180800,65201430,8470,8470,8470,8470,0
|
|
20250326,180700,65201430,8470,8470,8470,8470,0
|
|
20250326,180600,65201430,8470,8470,8470,8470,0
|
|
20250326,180500,65201430,8470,8470,8470,8470,0
|
|
20250326,180400,65201430,8470,8470,8470,8470,0
|
|
20250326,180300,65201430,8470,8470,8470,8470,0
|
|
20250326,180200,65201430,8470,8470,8470,8470,0
|
|
20250326,180100,65201430,8470,8470,8470,8470,0
|
|
20250326,180000,65201430,8470,8470,8470,8470,0
|
|
20250326,175900,65201430,8470,8470,8470,8470,0
|
|
20250326,175800,65201430,8470,8470,8470,8470,0
|
|
20250326,175700,65201430,8470,8470,8470,8470,0
|
|
20250326,175600,65201430,8470,8470,8470,8470,0
|
|
20250326,175500,65201430,8470,8470,8470,8470,0
|
|
20250326,175400,65201430,8470,8470,8470,8470,0
|
|
20250326,175300,65201430,8470,8470,8470,8470,0
|
|
20250326,175200,65201430,8470,8470,8470,8470,0
|
|
20250326,175100,65201430,8470,8470,8470,8470,0
|
|
20250326,175000,65201430,8470,8470,8470,8470,0
|
|
20250326,174900,65201430,8470,8470,8470,8470,0
|
|
20250326,174800,65201430,8470,8470,8470,8470,0
|
|
20250326,174700,65201430,8470,8470,8470,8470,0
|
|
20250326,174600,65201430,8470,8470,8470,8470,0
|
|
20250326,174500,65201430,8470,8470,8470,8470,0
|
|
20250326,174400,65201430,8470,8470,8470,8470,369
|
|
20250326,174300,65201430,8470,8470,8470,8470,0
|
|
20250326,174200,65201430,8470,8470,8470,8470,0
|
|
20250326,174100,65201430,8470,8470,8470,8470,0
|
|
20250326,174000,65201430,8470,8470,8470,8470,0
|
|
20250326,173900,65201430,8470,8470,8470,8470,0
|
|
20250326,173800,65201430,8470,8470,8470,8470,0
|
|
20250326,173700,65201430,8470,8470,8470,8470,0
|
|
20250326,173600,65201430,8470,8470,8470,8470,0
|
|
20250326,173500,65201430,8470,8470,8470,8470,0
|
|
20250326,173400,65201430,8470,8470,8470,8470,0
|
|
20250326,173300,65201430,8470,8470,8470,8470,0
|
|
20250326,173200,65201430,8470,8470,8470,8470,0
|
|
20250326,173100,65201430,8470,8470,8470,8470,0
|
|
20250326,173000,65201430,8470,8470,8470,8470,0
|
|
20250326,172900,65201430,8470,8470,8470,8470,0
|
|
20250326,172800,65201430,8470,8470,8470,8470,0
|
|
20250326,172700,65201430,8470,8470,8470,8470,0
|
|
20250326,172600,65201430,8470,8470,8470,8470,0
|
|
20250326,172500,65201430,8470,8470,8470,8470,0
|
|
20250326,172400,65201430,8470,8470,8470,8470,0
|
|
20250326,172300,65201430,8470,8470,8470,8470,0
|
|
20250326,172200,65201430,8470,8470,8470,8470,0
|
|
20250326,172100,65201430,8470,8470,8470,8470,0
|
|
20250326,172000,65201430,8470,8470,8470,8470,0
|
|
20250326,171900,65201430,8470,8470,8470,8470,0
|
|
20250326,171800,65201430,8470,8470,8470,8470,0
|
|
20250326,171700,65201430,8470,8470,8470,8470,0
|
|
20250326,171600,65201430,8470,8470,8470,8470,0
|
|
20250326,171500,65201430,8470,8470,8470,8470,0
|
|
20250326,171400,65201430,8470,8470,8470,8470,369
|
|
20250326,171300,65201430,8470,8470,8470,8470,0
|
|
20250326,171200,65201430,8470,8470,8470,8470,0
|
|
20250326,171100,65201430,8470,8470,8470,8470,0
|
|
20250326,171000,65201430,8470,8470,8470,8470,0
|
|
20250326,170900,65201430,8470,8470,8470,8470,0
|
|
20250326,170800,65201430,8470,8470,8470,8470,0
|
|
20250326,170700,65201430,8470,8470,8470,8470,0
|
|
20250326,170600,65201430,8470,8470,8470,8470,0
|
|
20250326,170500,65201430,8470,8470,8470,8470,0
|
|
20250326,170400,65201430,8470,8470,8470,8470,0
|
|
20250326,170300,65201430,8470,8470,8470,8470,0
|
|
20250326,170200,65201430,8470,8470,8470,8470,0
|
|
20250326,170100,65201430,8470,8470,8470,8470,0
|
|
20250326,170000,65201430,8470,8470,8470,8470,0
|
|
20250326,165900,65201430,8470,8470,8470,8470,0
|
|
20250326,165800,65201430,8470,8470,8470,8470,0
|
|
20250326,165700,65201430,8470,8470,8470,8470,0
|
|
20250326,165600,65201430,8470,8470,8470,8470,0
|
|
20250326,165500,65201430,8470,8470,8470,8470,0
|
|
20250326,165400,65201430,8470,8470,8470,8470,0
|
|
20250326,165300,65201430,8470,8470,8470,8470,0
|
|
20250326,165200,65201430,8470,8470,8470,8470,0
|
|
20250326,165100,65201430,8470,8470,8470,8470,0
|
|
20250326,165000,65201430,8470,8470,8470,8470,0
|
|
20250326,164900,65201430,8470,8470,8470,8470,0
|
|
20250326,164800,65201430,8470,8470,8470,8470,0
|
|
20250326,164700,65201430,8470,8470,8470,8470,0
|
|
20250326,164600,65201430,8470,8470,8470,8470,0
|
|
20250326,164500,65201430,8470,8470,8470,8470,0
|
|
20250326,164400,65201430,8470,8470,8470,8470,369
|
|
20250326,164300,65201430,8470,8470,8470,8470,0
|
|
20250326,164200,65201430,8470,8470,8470,8470,0
|
|
20250326,164100,65201430,8470,8470,8470,8470,0
|
|
20250326,164000,65201430,8470,8470,8470,8470,0
|
|
20250326,163900,65201430,8470,8470,8470,8470,0
|
|
20250326,163800,65201430,8470,8470,8470,8470,0
|
|
20250326,163700,65201430,8470,8470,8470,8470,0
|
|
20250326,163600,65201430,8470,8470,8470,8470,0
|
|
20250326,163500,65201430,8470,8470,8470,8470,0
|
|
20250326,163400,65201430,8470,8470,8470,8470,0
|
|
20250326,163300,65201430,8470,8470,8470,8470,0
|
|
20250326,163200,65201430,8470,8470,8470,8470,0
|
|
20250326,163100,65201430,8470,8470,8470,8470,0
|
|
20250326,163000,65201430,8470,8470,8470,8470,0
|
|
20250326,162900,65201430,8470,8470,8470,8470,0
|
|
20250326,162800,65201430,8470,8470,8470,8470,0
|
|
20250326,162700,65201430,8470,8470,8470,8470,0
|
|
20250326,162600,65201430,8470,8470,8470,8470,0
|
|
20250326,162500,65201430,8470,8470,8470,8470,0
|
|
20250326,162400,65201430,8470,8470,8470,8470,0
|
|
20250326,162300,65201430,8470,8470,8470,8470,0
|
|
20250326,162200,65201430,8470,8470,8470,8470,0
|
|
20250326,162100,65201430,8470,8470,8470,8470,0
|
|
20250326,162000,65201430,8470,8470,8470,8470,0
|
|
20250326,161900,65201430,8470,8470,8470,8470,0
|
|
20250326,161800,65201430,8470,8470,8470,8470,0
|
|
20250326,161700,65201430,8470,8470,8470,8470,0
|
|
20250326,161600,65201430,8470,8470,8470,8470,0
|
|
20250326,161500,65201430,8470,8470,8470,8470,0
|
|
20250326,161400,65201430,8470,8470,8470,8470,369
|
|
20250326,161300,65201430,8470,8470,8470,8470,0
|
|
20250326,161200,65201430,8470,8470,8470,8470,0
|
|
20250326,161100,65201430,8470,8470,8470,8470,0
|
|
20250326,161000,65201430,8470,8470,8470,8470,0
|
|
20250326,160900,65201430,8470,8470,8470,8470,0
|
|
20250326,160800,65201430,8470,8470,8470,8470,0
|
|
20250326,160700,65201430,8470,8470,8470,8470,0
|
|
20250326,160600,65201430,8470,8470,8470,8470,0
|
|
20250326,160500,65201430,8470,8470,8470,8470,0
|
|
20250326,160400,65201430,8470,8470,8470,8470,0
|
|
20250326,160300,65201430,8470,8470,8470,8470,0
|
|
20250326,160200,65201430,8470,8470,8470,8470,0
|
|
20250326,160100,65201430,8470,8470,8470,8470,0
|
|
20250326,160000,65201430,8470,8470,8470,8470,0
|
|
20250326,155900,65201430,8470,8470,8470,8470,0
|
|
20250326,155800,65201430,8470,8470,8470,8470,0
|
|
20250326,155700,65201430,8470,8470,8470,8470,0
|
|
20250326,155600,65201430,8470,8470,8470,8470,0
|
|
20250326,155500,65201430,8470,8470,8470,8470,0
|
|
20250326,155400,65201430,8470,8470,8470,8470,0
|
|
20250326,155300,65201430,8470,8470,8470,8470,0
|
|
20250326,155200,65201430,8470,8470,8470,8470,0
|
|
20250326,155100,65201430,8470,8470,8470,8470,0
|
|
20250326,155000,65201430,8470,8470,8470,8470,0
|
|
20250326,154900,65201430,8470,8470,8470,8470,0
|
|
20250326,154800,65201430,8470,8470,8470,8470,0
|
|
20250326,154700,65201430,8470,8470,8470,8470,0
|
|
20250326,154600,65201430,8470,8470,8470,8470,0
|
|
20250326,154500,65201430,8470,8470,8470,8470,0
|
|
20250326,154400,65201430,8470,8470,8470,8470,369
|
|
20250326,154300,65201430,8470,8470,8470,8470,0
|
|
20250326,154200,65201430,8470,8470,8470,8470,0
|
|
20250326,154100,65201430,8470,8470,8470,8470,0
|
|
20250326,154000,65201430,8470,8470,8470,8470,0
|
|
20250326,153900,65201430,8470,8470,8470,8470,0
|
|
20250326,153800,65201430,8470,8470,8470,8470,0
|
|
20250326,153700,65201430,8470,8470,8470,8470,0
|
|
20250326,153600,65201430,8470,8470,8470,8470,0
|
|
20250326,153500,65201430,8470,8470,8470,8470,0
|
|
20250326,153400,65201430,8470,8470,8470,8470,0
|
|
20250326,153300,65201430,8470,8470,8470,8470,0
|
|
20250326,153200,65201430,8470,8470,8470,8470,0
|
|
20250326,153100,65201430,8470,8470,8470,8470,0
|
|
20250326,153000,65201430,8470,8470,8470,8470,369
|
|
20250326,152900,62076000,8500,8500,8500,8500,0
|
|
20250326,152800,62076000,8500,8500,8500,8500,0
|
|
20250326,152700,62076000,8500,8500,8500,8500,0
|
|
20250326,152600,62076000,8500,8500,8500,8500,0
|
|
20250326,152500,62076000,8500,8500,8500,8500,0
|
|
20250326,152400,62076000,8500,8500,8500,8500,0
|
|
20250326,152300,62076000,8500,8500,8500,8500,0
|
|
20250326,152200,62076000,8500,8500,8500,8500,0
|
|
20250326,152100,62076000,8500,8500,8500,8500,0
|
|
20250326,152000,62076000,8500,8500,8500,8500,0
|
|
20250326,151900,62076000,8500,8490,8500,8490,334
|
|
20250326,151800,59240010,8500,8500,8500,8500,0
|
|
20250326,151700,59240010,8500,8500,8500,8500,174
|
|
20250326,151600,57761010,8520,8520,8520,8520,175
|
|
20250326,151500,56270010,8520,8520,8520,8520,139
|
|
20250326,151400,55085730,8520,8520,8520,8520,173
|
|
20250326,151300,53611770,8520,8520,8520,8520,88
|
|
20250326,151200,52862010,8520,8520,8520,8520,0
|
|
20250326,151100,52862010,8520,8520,8520,8520,20
|
|
20250326,151000,52691610,8490,8490,8490,8490,7
|
|
20250326,150900,52632180,8490,8490,8490,8490,20
|
|
20250326,150800,52462380,8520,8490,8520,8490,18
|
|
20250326,150700,52309200,8490,8520,8520,8490,13
|
|
20250326,150600,52198800,8490,8490,8490,8490,52
|
|
20250326,150500,51757320,8490,8500,8500,8490,3
|
|
20250326,150400,51731840,8490,8490,8490,8490,12
|
|
20250326,150300,51629960,8520,8520,8520,8520,0
|
|
20250326,150200,51629960,8520,8520,8520,8520,10
|
|
20250326,150100,51544760,8490,8490,8490,8490,167
|
|
20250326,150000,50126930,8520,8520,8520,8520,0
|
|
20250326,145900,50126930,8520,8520,8520,8520,0
|
|
20250326,145800,50126930,8520,8520,8520,8520,0
|
|
20250326,145700,50126930,8520,8520,8520,8520,0
|
|
20250326,145600,50126930,8520,8520,8520,8520,0
|
|
20250326,145500,50126930,8520,8520,8520,8520,0
|
|
20250326,145400,50126930,8520,8520,8520,8520,0
|
|
20250326,145300,50126930,8520,8520,8520,8520,0
|
|
20250326,145200,50126930,8520,8520,8520,8520,0
|
|
20250326,145100,50126930,8520,8520,8520,8520,0
|
|
20250326,145000,50126930,8520,8520,8520,8520,0
|
|
20250326,144900,50126930,8520,8520,8520,8520,0
|
|
20250326,144800,50126930,8520,8520,8520,8520,20
|
|
20250326,144700,49956530,8520,8520,8520,8520,0
|
|
20250326,144600,49956530,8520,8520,8520,8520,5
|
|
20250326,144500,49913930,8520,8520,8520,8520,2
|
|
20250326,144400,49896890,8520,8520,8520,8520,0
|
|
20250326,144300,49896890,8520,8520,8520,8520,0
|
|
20250326,144200,49896890,8520,8520,8520,8520,0
|
|
20250326,144100,49896890,8520,8520,8520,8520,0
|
|
20250326,144000,49896890,8520,8520,8520,8520,3
|
|
20250326,143900,49871330,8520,8520,8520,8520,20
|
|
20250326,143800,49700930,8530,8530,8530,8530,0
|
|
20250326,143700,49700930,8530,8530,8530,8530,3
|
|
20250326,143600,49675340,8530,8530,8530,8530,0
|
|
20250326,143500,49675340,8530,8490,8530,8490,392
|
|
20250326,143400,46346550,8490,8490,8490,8490,0
|
|
20250326,143300,46346550,8490,8490,8490,8490,0
|
|
20250326,143200,46346550,8490,8490,8490,8490,20
|
|
20250326,143100,46176750,8490,8490,8490,8490,0
|
|
20250326,143000,46176750,8490,8490,8490,8490,0
|
|
20250326,142900,46176750,8490,8490,8490,8490,0
|
|
20250326,142800,46176750,8490,8490,8490,8490,0
|
|
20250326,142700,46176750,8490,8490,8490,8490,0
|
|
20250326,142600,46176750,8490,8490,8490,8490,0
|
|
20250326,142500,46176750,8490,8490,8490,8490,20
|
|
20250326,142400,46006950,8490,8470,8490,8450,19
|
|
20250326,142300,45846030,8490,8490,8490,8490,0
|
|
20250326,142200,45846030,8490,8490,8490,8490,1
|
|
20250326,142100,45837540,8450,8450,8450,8450,0
|
|
20250326,142000,45837540,8450,8450,8450,8450,6
|
|
20250326,141900,45786840,8450,8450,8450,8450,0
|
|
20250326,141800,45786840,8450,8460,8460,8450,30
|
|
20250326,141700,45533330,8450,8450,8450,8450,0
|
|
20250326,141600,45533330,8450,8450,8450,8450,0
|
|
20250326,141500,45533330,8450,8450,8450,8450,9
|
|
20250326,141400,45457280,8490,8490,8490,8490,0
|
|
20250326,141300,45457280,8490,8490,8490,8490,0
|
|
20250326,141200,45457280,8490,8490,8490,8490,0
|
|
20250326,141100,45457280,8490,8490,8490,8490,0
|
|
20250326,141000,45457280,8490,8490,8490,8490,0
|
|
20250326,140900,45457280,8490,8490,8490,8490,15
|
|
20250326,140800,45329930,8450,8450,8450,8450,0
|
|
20250326,140700,45329930,8450,8450,8450,8450,260
|
|
20250326,140600,43132930,8490,8490,8490,8490,0
|
|
20250326,140500,43132930,8490,8450,8490,8450,6
|
|
20250326,140400,43082190,8490,8450,8490,8450,12
|
|
20250326,140300,42980750,8470,8470,8470,8470,50
|
|
20250326,140200,42557250,8490,8490,8490,8490,0
|
|
20250326,140100,42557250,8490,8490,8490,8490,0
|
|
20250326,140000,42557250,8490,8450,8490,8450,8
|
|
20250326,135900,42489610,8490,8490,8490,8490,0
|
|
20250326,135800,42489610,8490,8450,8490,8450,11
|
|
20250326,135700,42396620,8470,8470,8470,8470,0
|
|
20250326,135600,42396620,8470,8470,8470,8470,0
|
|
20250326,135500,42396620,8470,8490,8490,8470,144
|
|
20250326,135400,41174180,8530,8530,8530,8530,1
|
|
20250326,135300,41165650,8490,8490,8490,8490,9
|
|
20250326,135200,41089240,8490,8490,8490,8490,0
|
|
20250326,135100,41089240,8490,8490,8490,8490,0
|
|
20250326,135000,41089240,8490,8500,8500,8490,7
|
|
20250326,134900,41029800,8490,8490,8490,8490,0
|
|
20250326,134800,41029800,8490,8490,8490,8490,10
|
|
20250326,134700,40944900,8530,8530,8530,8530,0
|
|
20250326,134600,40944900,8530,8530,8530,8530,1
|
|
20250326,134500,40936370,8490,8490,8490,8490,4
|
|
20250326,134400,40902410,8490,8490,8490,8490,0
|
|
20250326,134300,40902410,8490,8490,8490,8490,9
|
|
20250326,134200,40826000,8490,8490,8490,8490,0
|
|
20250326,134100,40826000,8490,8490,8490,8490,0
|
|
20250326,134000,40826000,8490,8490,8490,8490,10
|
|
20250326,133900,40741100,8530,8530,8530,8530,64
|
|
20250326,133800,40195180,8530,8530,8530,8530,0
|
|
20250326,133700,40195180,8530,8530,8530,8530,0
|
|
20250326,133600,40195180,8530,8530,8530,8530,0
|
|
20250326,133500,40195180,8530,8530,8530,8530,0
|
|
20250326,133400,40195180,8530,8530,8530,8530,0
|
|
20250326,133300,40195180,8530,8530,8530,8530,0
|
|
20250326,133200,40195180,8530,8530,8530,8530,1
|
|
20250326,133100,40186650,8530,8530,8530,8530,0
|
|
20250326,133000,40186650,8530,8530,8530,8530,0
|
|
20250326,132900,40186650,8530,8530,8530,8530,0
|
|
20250326,132800,40186650,8530,8530,8530,8530,0
|
|
20250326,132700,40186650,8530,8530,8530,8530,0
|
|
20250326,132600,40186650,8530,8530,8530,8530,0
|
|
20250326,132500,40186650,8530,8530,8530,8530,0
|
|
20250326,132400,40186650,8530,8530,8530,8530,0
|
|
20250326,132300,40186650,8530,8530,8530,8530,0
|
|
20250326,132200,40186650,8530,8530,8530,8530,0
|
|
20250326,132100,40186650,8530,8530,8530,8530,0
|
|
20250326,132000,40186650,8530,8530,8530,8530,0
|
|
20250326,131900,40186650,8530,8530,8530,8530,0
|
|
20250326,131800,40186650,8530,8530,8530,8530,0
|
|
20250326,131700,40186650,8530,8530,8530,8530,0
|
|
20250326,131600,40186650,8530,8530,8530,8530,5
|
|
20250326,131500,40144000,8530,8530,8530,8530,0
|
|
20250326,131400,40144000,8530,8530,8530,8530,0
|
|
20250326,131300,40144000,8530,8530,8530,8530,0
|
|
20250326,131200,40144000,8530,8530,8530,8530,0
|
|
20250326,131100,40144000,8530,8530,8530,8530,0
|
|
20250326,131000,40144000,8530,8530,8530,8530,0
|
|
20250326,130900,40144000,8530,8530,8530,8530,4
|
|
20250326,130800,40109880,8530,8530,8530,8530,0
|
|
20250326,130700,40109880,8530,8530,8530,8530,1
|
|
20250326,130600,40101350,8500,8500,8500,8500,2
|
|
20250326,130500,40084350,8530,8530,8530,8530,0
|
|
20250326,130400,40084350,8530,8530,8530,8530,0
|
|
20250326,130300,40084350,8530,8530,8530,8530,0
|
|
20250326,130200,40084350,8530,8530,8530,8530,50
|
|
20250326,130100,39657850,8530,8530,8530,8530,0
|
|
20250326,130000,39657850,8530,8530,8530,8530,0
|
|
20250326,125900,39657850,8530,8530,8530,8530,0
|
|
20250326,125800,39657850,8530,8500,8530,8500,54
|
|
20250326,125700,39198820,8480,8480,8480,8480,45
|
|
20250326,125600,38817220,8500,8500,8500,8500,0
|
|
20250326,125500,38817220,8500,8500,8500,8500,0
|
|
20250326,125400,38817220,8500,8500,8500,8500,0
|
|
20250326,125300,38817220,8500,8500,8500,8500,1
|
|
20250326,125200,38808720,8490,8490,8490,8490,331
|
|
20250326,125100,35998530,8490,8490,8490,8490,43
|
|
20250326,125000,35633460,8500,8490,8500,8490,17
|
|
20250326,124900,35489120,8500,8500,8500,8500,14
|
|
20250326,124800,35370120,8530,8530,8530,8530,0
|
|
20250326,124700,35370120,8530,8530,8530,8530,0
|
|
20250326,124600,35370120,8530,8500,8530,8500,37
|
|
20250326,124500,35055590,8500,8500,8500,8500,0
|
|
20250326,124400,35055590,8500,8500,8500,8500,0
|
|
20250326,124300,35055590,8500,8500,8500,8500,0
|
|
20250326,124200,35055590,8500,8500,8500,8500,0
|
|
20250326,124100,35055590,8500,8500,8500,8500,0
|
|
20250326,124000,35055590,8500,8500,8500,8500,24
|
|
20250326,123900,34851590,8500,8500,8500,8500,0
|
|
20250326,123800,34851590,8500,8500,8500,8500,0
|
|
20250326,123700,34851590,8500,8500,8500,8500,0
|
|
20250326,123600,34851590,8500,8500,8500,8500,0
|
|
20250326,123500,34851590,8500,8500,8500,8500,1
|
|
20250326,123400,34843090,8480,8480,8480,8480,0
|
|
20250326,123300,34843090,8480,8480,8480,8480,0
|
|
20250326,123200,34843090,8480,8480,8480,8480,0
|
|
20250326,123100,34843090,8480,8480,8480,8480,5
|
|
20250326,123000,34800690,8530,8530,8530,8530,0
|
|
20250326,122900,34800690,8530,8530,8530,8530,0
|
|
20250326,122800,34800690,8530,8530,8530,8530,0
|
|
20250326,122700,34800690,8530,8530,8530,8530,0
|
|
20250326,122600,34800690,8530,8530,8530,8530,0
|
|
20250326,122500,34800690,8530,8530,8530,8530,0
|
|
20250326,122400,34800690,8530,8530,8530,8530,0
|
|
20250326,122300,34800690,8530,8530,8530,8530,0
|
|
20250326,122200,34800690,8530,8530,8530,8530,0
|
|
20250326,122100,34800690,8530,8530,8530,8530,0
|
|
20250326,122000,34800690,8530,8530,8530,8530,0
|
|
20250326,121900,34800690,8530,8530,8530,8530,0
|
|
20250326,121800,34800690,8530,8530,8530,8530,0
|
|
20250326,121700,34800690,8530,8530,8530,8530,0
|
|
20250326,121600,34800690,8530,8530,8530,8530,0
|
|
20250326,121500,34800690,8530,8530,8530,8530,0
|
|
20250326,121400,34800690,8530,8530,8530,8530,0
|
|
20250326,121300,34800690,8530,8530,8530,8530,0
|
|
20250326,121200,34800690,8530,8530,8530,8530,0
|
|
20250326,121100,34800690,8530,8530,8530,8530,1
|
|
20250326,121000,34792160,8510,8510,8510,8510,0
|
|
20250326,120900,34792160,8510,8510,8510,8510,0
|
|
20250326,120800,34792160,8510,8480,8510,8480,839
|
|
20250326,120700,27657540,8480,8480,8480,8480,0
|
|
20250326,120600,27657540,8480,8480,8480,8480,0
|
|
20250326,120500,27657540,8480,8480,8480,8480,0
|
|
20250326,120400,27657540,8480,8480,8480,8480,2
|
|
20250326,120300,27640580,8480,8480,8480,8480,37
|
|
20250326,120200,27326820,8450,8470,8470,8450,9
|
|
20250326,120100,27250750,8480,8480,8480,8480,0
|
|
20250326,120000,27250750,8480,8480,8480,8480,0
|
|
20250326,115900,27250750,8480,8480,8480,8480,0
|
|
20250326,115800,27250750,8480,8480,8480,8480,0
|
|
20250326,115700,27250750,8480,8480,8480,8480,0
|
|
20250326,115600,27250750,8480,8480,8480,8480,0
|
|
20250326,115500,27250750,8480,8480,8480,8480,0
|
|
20250326,115400,27250750,8480,8480,8480,8480,0
|
|
20250326,115300,27250750,8480,8480,8480,8480,0
|
|
20250326,115200,27250750,8480,8480,8480,8480,0
|
|
20250326,115100,27250750,8480,8480,8480,8480,0
|
|
20250326,115000,27250750,8480,8480,8480,8480,0
|
|
20250326,114900,27250750,8480,8480,8480,8480,0
|
|
20250326,114800,27250750,8480,8480,8480,8480,0
|
|
20250326,114700,27250750,8480,8480,8480,8480,0
|
|
20250326,114600,27250750,8480,8480,8480,8480,1
|
|
20250326,114500,27242270,8460,8460,8460,8460,0
|
|
20250326,114400,27242270,8460,8460,8460,8460,0
|
|
20250326,114300,27242270,8460,8460,8460,8460,47
|
|
20250326,114200,26844650,8450,8460,8460,8450,75
|
|
20250326,114100,26210720,8460,8460,8460,8460,5
|
|
20250326,114000,26168420,8480,8470,8480,8460,5
|
|
20250326,113900,26126070,8470,8470,8470,8470,7
|
|
20250326,113800,26066780,8480,8480,8480,8480,14
|
|
20250326,113700,25948060,8480,8480,8480,8480,0
|
|
20250326,113600,25948060,8480,8480,8480,8480,0
|
|
20250326,113500,25948060,8480,8480,8480,8480,0
|
|
20250326,113400,25948060,8480,8480,8480,8480,0
|
|
20250326,113300,25948060,8480,8480,8480,8480,20
|
|
20250326,113200,25778460,8480,8480,8480,8480,0
|
|
20250326,113100,25778460,8480,8480,8480,8480,0
|
|
20250326,113000,25778460,8480,8480,8480,8480,0
|
|
20250326,112900,25778460,8480,8480,8480,8480,0
|
|
20250326,112800,25778460,8480,8480,8480,8480,0
|
|
20250326,112700,25778460,8480,8480,8480,8480,0
|
|
20250326,112600,25778460,8480,8480,8480,8480,0
|
|
20250326,112500,25778460,8480,8480,8480,8480,0
|
|
20250326,112400,25778460,8480,8480,8480,8480,0
|
|
20250326,112300,25778460,8480,8480,8480,8480,1
|
|
20250326,112200,25769980,8480,8480,8480,8480,0
|
|
20250326,112100,25769980,8480,8480,8480,8480,0
|
|
20250326,112000,25769980,8480,8480,8480,8480,0
|
|
20250326,111900,25769980,8480,8480,8480,8480,0
|
|
20250326,111800,25769980,8480,8480,8480,8480,2
|
|
20250326,111700,25753020,8480,8480,8480,8480,0
|
|
20250326,111600,25753020,8480,8480,8480,8480,0
|
|
20250326,111500,25753020,8480,8480,8480,8480,0
|
|
20250326,111400,25753020,8480,8470,8480,8470,27
|
|
20250326,111300,25524240,8480,8480,8480,8480,359
|
|
20250326,111200,22479920,8480,8480,8480,8480,0
|
|
20250326,111100,22479920,8480,8480,8480,8480,2
|
|
20250326,111000,22462960,8480,8480,8480,8480,1
|
|
20250326,110900,22454480,8480,8480,8480,8480,117
|
|
20250326,110800,21462320,8480,8480,8480,8480,27
|
|
20250326,110700,21233360,8490,8490,8490,8490,20
|
|
20250326,110600,21063560,8490,8490,8490,8490,0
|
|
20250326,110500,21063560,8490,8490,8490,8490,0
|
|
20250326,110400,21063560,8490,8490,8490,8490,10
|
|
20250326,110300,20978660,8490,8490,8490,8490,0
|
|
20250326,110200,20978660,8490,8490,8490,8490,30
|
|
20250326,110100,20723960,8490,8490,8490,8490,0
|
|
20250326,110000,20723960,8490,8490,8490,8490,0
|
|
20250326,105900,20723960,8490,8490,8490,8490,0
|
|
20250326,105800,20723960,8490,8490,8490,8490,0
|
|
20250326,105700,20723960,8490,8490,8490,8490,0
|
|
20250326,105600,20723960,8490,8490,8490,8490,0
|
|
20250326,105500,20723960,8490,8490,8490,8490,0
|
|
20250326,105400,20723960,8490,8490,8490,8490,0
|
|
20250326,105300,20723960,8490,8490,8490,8490,0
|
|
20250326,105200,20723960,8490,8490,8490,8490,0
|
|
20250326,105100,20723960,8490,8490,8490,8490,0
|
|
20250326,105000,20723960,8490,8490,8490,8490,0
|
|
20250326,104900,20723960,8490,8490,8490,8490,0
|
|
20250326,104800,20723960,8490,8490,8490,8490,0
|
|
20250326,104700,20723960,8490,8490,8490,8490,0
|
|
20250326,104600,20723960,8490,8490,8490,8490,0
|
|
20250326,104500,20723960,8490,8490,8490,8490,0
|
|
20250326,104400,20723960,8490,8490,8490,8490,0
|
|
20250326,104300,20723960,8490,8490,8490,8490,0
|
|
20250326,104200,20723960,8490,8490,8490,8490,0
|
|
20250326,104100,20723960,8490,8490,8490,8490,180
|
|
20250326,104000,19195760,8510,8510,8510,8510,0
|
|
20250326,103900,19195760,8510,8510,8510,8510,1
|
|
20250326,103800,19187250,8510,8510,8510,8510,1
|
|
20250326,103700,19178740,8510,8510,8510,8510,0
|
|
20250326,103600,19178740,8510,8510,8510,8510,0
|
|
20250326,103500,19178740,8510,8510,8510,8510,21
|
|
20250326,103400,19000030,8510,8510,8510,8510,0
|
|
20250326,103300,19000030,8510,8510,8510,8510,0
|
|
20250326,103200,19000030,8510,8490,8510,8490,101
|
|
20250326,103100,18142520,8510,8510,8510,8510,1
|
|
20250326,103000,18134010,8500,8500,8500,8500,0
|
|
20250326,102900,18134010,8500,8500,8500,8500,200
|
|
20250326,102800,16434010,8500,8500,8500,8500,0
|
|
20250326,102700,16434010,8500,8500,8500,8500,1
|
|
20250326,102600,16425510,8490,8490,8490,8490,0
|
|
20250326,102500,16425510,8490,8490,8490,8490,0
|
|
20250326,102400,16425510,8490,8490,8490,8490,40
|
|
20250326,102300,16085910,8470,8470,8470,8470,0
|
|
20250326,102200,16085910,8470,8470,8470,8470,1
|
|
20250326,102100,16077440,8470,8470,8470,8470,0
|
|
20250326,102000,16077440,8470,8470,8470,8470,0
|
|
20250326,101900,16077440,8470,8460,8470,8460,188
|
|
20250326,101800,14485860,8440,8440,8440,8440,1
|
|
20250326,101700,14477420,8430,8430,8430,8430,0
|
|
20250326,101600,14477420,8430,8430,8430,8430,0
|
|
20250326,101500,14477420,8430,8430,8430,8430,2
|
|
20250326,101400,14460560,8440,8440,8440,8440,79
|
|
20250326,101300,13793800,8430,8430,8430,8430,128
|
|
20250326,101200,12714760,8430,8430,8430,8430,0
|
|
20250326,101100,12714760,8430,8430,8430,8430,85
|
|
20250326,101000,11998210,8390,8390,8390,8390,5
|
|
20250326,100900,11956260,8390,8390,8390,8390,6
|
|
20250326,100800,11905920,8390,8390,8390,8390,308
|
|
20250326,100700,9321800,8390,8390,8390,8390,0
|
|
20250326,100600,9321800,8390,8390,8390,8390,5
|
|
20250326,100500,9279850,8390,8390,8390,8390,4
|
|
20250326,100400,9246290,8390,8390,8390,8390,7
|
|
20250326,100300,9187560,8390,8390,8390,8390,5
|
|
20250326,100200,9145610,8390,8400,8400,8390,7
|
|
20250326,100100,9086850,8400,8400,8400,8400,36
|
|
20250326,100000,8784450,8400,8400,8400,8400,4
|
|
20250326,095900,8750850,8430,8430,8430,8400,12
|
|
20250326,095800,8649990,8400,8400,8400,8400,7
|
|
20250326,095700,8591190,8400,8400,8400,8400,7
|
|
20250326,095600,8532390,8390,8390,8390,8390,21
|
|
20250326,095500,8356200,8390,8390,8390,8390,7
|
|
20250326,095400,8297470,8380,8380,8380,8380,5
|
|
20250326,095300,8255570,8440,8440,8440,8440,1
|
|
20250326,095200,8247130,8380,8380,8380,8380,5
|
|
20250326,095100,8205230,8380,8420,8420,8370,196
|
|
20250326,095000,6562890,8420,8420,8420,8420,7
|
|
20250326,094900,6503950,8460,8460,8460,8460,0
|
|
20250326,094800,6503950,8460,8460,8460,8460,0
|
|
20250326,094700,6503950,8460,8460,8460,8460,59
|
|
20250326,094600,6004810,8460,8460,8460,8460,0
|
|
20250326,094500,6004810,8460,8460,8460,8460,1
|
|
20250326,094400,5996350,8440,8440,8440,8440,0
|
|
20250326,094300,5996350,8440,8440,8440,8440,1
|
|
20250326,094200,5987910,8460,8460,8460,8460,0
|
|
20250326,094100,5987910,8460,8460,8460,8460,0
|
|
20250326,094000,5987910,8460,8460,8460,8460,1
|
|
20250326,093900,5979450,8400,8400,8400,8400,14
|
|
20250326,093800,5861850,8460,8460,8460,8460,0
|
|
20250326,093700,5861850,8460,8460,8460,8460,0
|
|
20250326,093600,5861850,8460,8460,8460,8460,0
|
|
20250326,093500,5861850,8460,8460,8460,8460,0
|
|
20250326,093400,5861850,8460,8420,8460,8400,155
|
|
20250326,093300,4558630,8460,8420,8460,8420,4
|
|
20250326,093200,4524910,8460,8460,8460,8460,0
|
|
20250326,093100,4524910,8460,8460,8460,8460,8
|
|
20250326,093000,4457230,8440,8440,8440,8440,11
|
|
20250326,092900,4364390,8450,8450,8450,8450,0
|
|
20250326,092800,4364390,8450,8450,8450,8450,1
|
|
20250326,092700,4355940,8460,8460,8460,8460,0
|
|
20250326,092600,4355940,8460,8460,8460,8460,0
|
|
20250326,092500,4355940,8460,8460,8460,8460,12
|
|
20250326,092400,4254420,8460,8460,8460,8460,0
|
|
20250326,092300,4254420,8460,8460,8460,8460,0
|
|
20250326,092200,4254420,8460,8460,8460,8460,0
|
|
20250326,092100,4254420,8460,8460,8460,8460,54
|
|
20250326,092000,3797580,8460,8460,8460,8460,0
|
|
20250326,091900,3797580,8460,8460,8460,8460,0
|
|
20250326,091800,3797580,8460,8460,8460,8460,0
|
|
20250326,091700,3797580,8460,8460,8460,8460,0
|
|
20250326,091600,3797580,8460,8460,8460,8460,0
|
|
20250326,091500,3797580,8460,8460,8460,8460,0
|
|
20250326,091400,3797580,8460,8460,8460,8460,3
|
|
20250326,091300,3772200,8450,8450,8450,8450,0
|
|
20250326,091200,3772200,8450,8450,8450,8450,129
|
|
20250326,091100,2682150,8450,8450,8450,8450,0
|
|
20250326,091000,2682150,8450,8450,8450,8450,48
|
|
20250326,090900,2276550,8450,8450,8450,8450,0
|
|
20250326,090800,2276550,8450,8450,8450,8450,95
|
|
20250326,090700,1473800,8470,8470,8470,8470,0
|
|
20250326,090600,1473800,8470,8470,8470,8470,171
|
|
20250326,090500,25430,8480,8480,8480,8480,2
|
|
20250326,090400,8470,8470,8470,8470,8470,0
|
|
20250326,090300,8470,8470,8470,8470,8470,0
|
|
20250326,090200,8470,8470,8470,8470,8470,1
|
|
20250326,090100,0,8450,8450,8450,8450,0
|
|
20250326,090000,0,8450,8450,8450,8450,0
|