676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,201300,94430485,8440,8440,8440,8440,799
|
|
20250327,201200,94430485,8440,8440,8440,8440,0
|
|
20250327,201100,94430485,8440,8440,8440,8440,0
|
|
20250327,201000,94430485,8440,8440,8440,8440,0
|
|
20250327,200900,94430485,8440,8440,8440,8440,0
|
|
20250327,200800,94430485,8440,8440,8440,8440,0
|
|
20250327,200700,94430485,8440,8440,8440,8440,0
|
|
20250327,200600,94430485,8440,8440,8440,8440,0
|
|
20250327,200500,94430485,8440,8440,8440,8440,0
|
|
20250327,200400,94430485,8440,8440,8440,8440,0
|
|
20250327,200300,94430485,8440,8440,8440,8440,0
|
|
20250327,200200,94430485,8440,8440,8440,8440,0
|
|
20250327,200100,94430485,8440,8440,8440,8440,0
|
|
20250327,200000,94430485,8440,8440,8440,8440,0
|
|
20250327,195900,94430485,8440,8440,8440,8440,0
|
|
20250327,195800,94430485,8440,8440,8440,8440,0
|
|
20250327,195700,94430485,8440,8440,8440,8440,0
|
|
20250327,195600,94430485,8440,8440,8440,8440,0
|
|
20250327,195500,94430485,8440,8440,8440,8440,0
|
|
20250327,195400,94430485,8440,8440,8440,8440,0
|
|
20250327,195300,94430485,8440,8440,8440,8440,0
|
|
20250327,195200,94430485,8440,8440,8440,8440,0
|
|
20250327,195100,94430485,8440,8440,8440,8440,0
|
|
20250327,195000,94430485,8440,8440,8440,8440,0
|
|
20250327,194900,94430485,8440,8440,8440,8440,0
|
|
20250327,194800,94430485,8440,8440,8440,8440,0
|
|
20250327,194700,94430485,8440,8440,8440,8440,0
|
|
20250327,194600,94430485,8440,8440,8440,8440,0
|
|
20250327,194500,94430485,8440,8440,8440,8440,0
|
|
20250327,194400,94430485,8440,8440,8440,8440,0
|
|
20250327,194300,94430485,8440,8440,8440,8440,799
|
|
20250327,194200,94430485,8440,8440,8440,8440,0
|
|
20250327,194100,94430485,8440,8440,8440,8440,0
|
|
20250327,194000,94430485,8440,8440,8440,8440,0
|
|
20250327,193900,94430485,8440,8440,8440,8440,0
|
|
20250327,193800,94430485,8440,8440,8440,8440,0
|
|
20250327,193700,94430485,8440,8440,8440,8440,0
|
|
20250327,193600,94430485,8440,8440,8440,8440,0
|
|
20250327,193500,94430485,8440,8440,8440,8440,0
|
|
20250327,193400,94430485,8440,8440,8440,8440,0
|
|
20250327,193300,94430485,8440,8440,8440,8440,0
|
|
20250327,193200,94430485,8440,8440,8440,8440,0
|
|
20250327,193100,94430485,8440,8440,8440,8440,0
|
|
20250327,193000,94430485,8440,8440,8440,8440,0
|
|
20250327,192900,94430485,8440,8440,8440,8440,0
|
|
20250327,192800,94430485,8440,8440,8440,8440,0
|
|
20250327,192700,94430485,8440,8440,8440,8440,0
|
|
20250327,192600,94430485,8440,8440,8440,8440,0
|
|
20250327,192500,94430485,8440,8440,8440,8440,0
|
|
20250327,192400,94430485,8440,8440,8440,8440,0
|
|
20250327,192300,94430485,8440,8440,8440,8440,0
|
|
20250327,192200,94430485,8440,8440,8440,8440,0
|
|
20250327,192100,94430485,8440,8440,8440,8440,0
|
|
20250327,192000,94430485,8440,8440,8440,8440,0
|
|
20250327,191900,94430485,8440,8440,8440,8440,0
|
|
20250327,191800,94430485,8440,8440,8440,8440,0
|
|
20250327,191700,94430485,8440,8440,8440,8440,0
|
|
20250327,191600,94430485,8440,8440,8440,8440,0
|
|
20250327,191500,94430485,8440,8440,8440,8440,0
|
|
20250327,191400,94430485,8440,8440,8440,8440,0
|
|
20250327,191300,94430485,8440,8440,8440,8440,799
|
|
20250327,191200,94430485,8440,8440,8440,8440,0
|
|
20250327,191100,94430485,8440,8440,8440,8440,0
|
|
20250327,191000,94430485,8440,8440,8440,8440,0
|
|
20250327,190900,94430485,8440,8440,8440,8440,0
|
|
20250327,190800,94430485,8440,8440,8440,8440,0
|
|
20250327,190700,94430485,8440,8440,8440,8440,0
|
|
20250327,190600,94430485,8440,8440,8440,8440,0
|
|
20250327,190500,94430485,8440,8440,8440,8440,0
|
|
20250327,190400,94430485,8440,8440,8440,8440,0
|
|
20250327,190300,94430485,8440,8440,8440,8440,0
|
|
20250327,190200,94430485,8440,8440,8440,8440,0
|
|
20250327,190100,94430485,8440,8440,8440,8440,0
|
|
20250327,190000,94430485,8440,8440,8440,8440,0
|
|
20250327,185900,94430485,8440,8440,8440,8440,0
|
|
20250327,185800,94430485,8440,8440,8440,8440,0
|
|
20250327,185700,94430485,8440,8440,8440,8440,0
|
|
20250327,185600,94430485,8440,8440,8440,8440,0
|
|
20250327,185500,94430485,8440,8440,8440,8440,0
|
|
20250327,185400,94430485,8440,8440,8440,8440,0
|
|
20250327,185300,94430485,8440,8440,8440,8440,0
|
|
20250327,185200,94430485,8440,8440,8440,8440,0
|
|
20250327,185100,94430485,8440,8440,8440,8440,0
|
|
20250327,185000,94430485,8440,8440,8440,8440,0
|
|
20250327,184900,94430485,8440,8440,8440,8440,0
|
|
20250327,184800,94430485,8440,8440,8440,8440,0
|
|
20250327,184700,94430485,8440,8440,8440,8440,0
|
|
20250327,184600,94430485,8440,8440,8440,8440,0
|
|
20250327,184500,94430485,8440,8440,8440,8440,0
|
|
20250327,184400,94430485,8440,8440,8440,8440,0
|
|
20250327,184300,94430485,8440,8440,8440,8440,799
|
|
20250327,184200,94430485,8440,8440,8440,8440,0
|
|
20250327,184100,94430485,8440,8440,8440,8440,0
|
|
20250327,184000,94430485,8440,8440,8440,8440,0
|
|
20250327,183900,94430485,8440,8440,8440,8440,0
|
|
20250327,183800,94430485,8440,8440,8440,8440,0
|
|
20250327,183700,94430485,8440,8440,8440,8440,0
|
|
20250327,183600,94430485,8440,8440,8440,8440,0
|
|
20250327,183500,94430485,8440,8440,8440,8440,0
|
|
20250327,183400,94430485,8440,8440,8440,8440,0
|
|
20250327,183300,94430485,8440,8440,8440,8440,0
|
|
20250327,183200,94430485,8440,8440,8440,8440,0
|
|
20250327,183100,94430485,8440,8440,8440,8440,0
|
|
20250327,183000,94430485,8440,8440,8440,8440,0
|
|
20250327,182900,94430485,8440,8440,8440,8440,0
|
|
20250327,182800,94430485,8440,8440,8440,8440,0
|
|
20250327,182700,94430485,8440,8440,8440,8440,0
|
|
20250327,182600,94430485,8440,8440,8440,8440,0
|
|
20250327,182500,94430485,8440,8440,8440,8440,0
|
|
20250327,182400,94430485,8440,8440,8440,8440,0
|
|
20250327,182300,94430485,8440,8440,8440,8440,0
|
|
20250327,182200,94430485,8440,8440,8440,8440,0
|
|
20250327,182100,94430485,8440,8440,8440,8440,0
|
|
20250327,182000,94430485,8440,8440,8440,8440,0
|
|
20250327,181900,94430485,8440,8440,8440,8440,0
|
|
20250327,181800,94430485,8440,8440,8440,8440,0
|
|
20250327,181700,94430485,8440,8440,8440,8440,0
|
|
20250327,181600,94430485,8440,8440,8440,8440,0
|
|
20250327,181500,94430485,8440,8440,8440,8440,0
|
|
20250327,181400,94430485,8440,8440,8440,8440,0
|
|
20250327,181300,94430485,8440,8440,8440,8440,799
|
|
20250327,181200,94430485,8440,8440,8440,8440,0
|
|
20250327,181100,94430485,8440,8440,8440,8440,0
|
|
20250327,181000,94430485,8440,8440,8440,8440,0
|
|
20250327,180900,94430485,8440,8440,8440,8440,0
|
|
20250327,180800,94430485,8440,8440,8440,8440,0
|
|
20250327,180700,94430485,8440,8440,8440,8440,0
|
|
20250327,180600,94430485,8440,8440,8440,8440,0
|
|
20250327,180500,94430485,8440,8440,8440,8440,0
|
|
20250327,180400,94430485,8440,8440,8440,8440,0
|
|
20250327,180300,94430485,8440,8440,8440,8440,0
|
|
20250327,180200,94430485,8440,8440,8440,8440,0
|
|
20250327,180100,94430485,8440,8440,8440,8440,0
|
|
20250327,180000,94430485,8440,8440,8440,8440,0
|
|
20250327,175900,94430485,8440,8440,8440,8440,0
|
|
20250327,175800,94430485,8440,8440,8440,8440,0
|
|
20250327,175700,94430485,8440,8440,8440,8440,0
|
|
20250327,175600,94430485,8440,8440,8440,8440,0
|
|
20250327,175500,94430485,8440,8440,8440,8440,0
|
|
20250327,175400,94430485,8440,8440,8440,8440,0
|
|
20250327,175300,94430485,8440,8440,8440,8440,0
|
|
20250327,175200,94430485,8440,8440,8440,8440,0
|
|
20250327,175100,94430485,8440,8440,8440,8440,0
|
|
20250327,175000,94430485,8440,8440,8440,8440,0
|
|
20250327,174900,94430485,8440,8440,8440,8440,0
|
|
20250327,174800,94430485,8440,8440,8440,8440,0
|
|
20250327,174700,94430485,8440,8440,8440,8440,0
|
|
20250327,174600,94430485,8440,8440,8440,8440,0
|
|
20250327,174500,94430485,8440,8440,8440,8440,0
|
|
20250327,174400,94430485,8440,8440,8440,8440,0
|
|
20250327,174300,94430485,8440,8440,8440,8440,799
|
|
20250327,174200,94430485,8440,8440,8440,8440,0
|
|
20250327,174100,94430485,8440,8440,8440,8440,0
|
|
20250327,174000,94430485,8440,8440,8440,8440,0
|
|
20250327,173900,94430485,8440,8440,8440,8440,0
|
|
20250327,173800,94430485,8440,8440,8440,8440,0
|
|
20250327,173700,94430485,8440,8440,8440,8440,0
|
|
20250327,173600,94430485,8440,8440,8440,8440,0
|
|
20250327,173500,94430485,8440,8440,8440,8440,0
|
|
20250327,173400,94430485,8440,8440,8440,8440,0
|
|
20250327,173300,94430485,8440,8440,8440,8440,0
|
|
20250327,173200,94430485,8440,8440,8440,8440,0
|
|
20250327,173100,94430485,8440,8440,8440,8440,0
|
|
20250327,173000,94430485,8440,8440,8440,8440,0
|
|
20250327,172900,94430485,8440,8440,8440,8440,0
|
|
20250327,172800,94430485,8440,8440,8440,8440,0
|
|
20250327,172700,94430485,8440,8440,8440,8440,0
|
|
20250327,172600,94430485,8440,8440,8440,8440,0
|
|
20250327,172500,94430485,8440,8440,8440,8440,0
|
|
20250327,172400,94430485,8440,8440,8440,8440,0
|
|
20250327,172300,94430485,8440,8440,8440,8440,0
|
|
20250327,172200,94430485,8440,8440,8440,8440,0
|
|
20250327,172100,94430485,8440,8440,8440,8440,0
|
|
20250327,172000,94430485,8440,8440,8440,8440,0
|
|
20250327,171900,94430485,8440,8440,8440,8440,0
|
|
20250327,171800,94430485,8440,8440,8440,8440,0
|
|
20250327,171700,94430485,8440,8440,8440,8440,0
|
|
20250327,171600,94430485,8440,8440,8440,8440,0
|
|
20250327,171500,94430485,8440,8440,8440,8440,0
|
|
20250327,171400,94430485,8440,8440,8440,8440,0
|
|
20250327,171300,94430485,8440,8440,8440,8440,799
|
|
20250327,171200,94430485,8440,8440,8440,8440,0
|
|
20250327,171100,94430485,8440,8440,8440,8440,0
|
|
20250327,171000,94430485,8440,8440,8440,8440,0
|
|
20250327,170900,94430485,8440,8440,8440,8440,0
|
|
20250327,170800,94430485,8440,8440,8440,8440,0
|
|
20250327,170700,94430485,8440,8440,8440,8440,0
|
|
20250327,170600,94430485,8440,8440,8440,8440,0
|
|
20250327,170500,94430485,8440,8440,8440,8440,0
|
|
20250327,170400,94430485,8440,8440,8440,8440,0
|
|
20250327,170300,94430485,8440,8440,8440,8440,0
|
|
20250327,170200,94430485,8440,8440,8440,8440,0
|
|
20250327,170100,94430485,8440,8440,8440,8440,0
|
|
20250327,170000,94430485,8440,8440,8440,8440,0
|
|
20250327,165900,94430485,8440,8440,8440,8440,0
|
|
20250327,165800,94430485,8440,8440,8440,8440,0
|
|
20250327,165700,94430485,8440,8440,8440,8440,0
|
|
20250327,165600,94430485,8440,8440,8440,8440,0
|
|
20250327,165500,94430485,8440,8440,8440,8440,0
|
|
20250327,165400,94430485,8440,8440,8440,8440,0
|
|
20250327,165300,94430485,8440,8440,8440,8440,0
|
|
20250327,165200,94430485,8440,8440,8440,8440,0
|
|
20250327,165100,94430485,8440,8440,8440,8440,0
|
|
20250327,165000,94430485,8440,8440,8440,8440,0
|
|
20250327,164900,94430485,8440,8440,8440,8440,0
|
|
20250327,164800,94430485,8440,8440,8440,8440,0
|
|
20250327,164700,94430485,8440,8440,8440,8440,0
|
|
20250327,164600,94430485,8440,8440,8440,8440,0
|
|
20250327,164500,94430485,8440,8440,8440,8440,0
|
|
20250327,164400,94430485,8440,8440,8440,8440,0
|
|
20250327,164300,94430485,8440,8440,8440,8440,799
|
|
20250327,164200,94430485,8440,8440,8440,8440,0
|
|
20250327,164100,94430485,8440,8440,8440,8440,0
|
|
20250327,164000,94430485,8440,8440,8440,8440,0
|
|
20250327,163900,94430485,8440,8440,8440,8440,0
|
|
20250327,163800,94430485,8440,8440,8440,8440,0
|
|
20250327,163700,94430485,8440,8440,8440,8440,0
|
|
20250327,163600,94430485,8440,8440,8440,8440,0
|
|
20250327,163500,94430485,8440,8440,8440,8440,0
|
|
20250327,163400,94430485,8440,8440,8440,8440,0
|
|
20250327,163300,94430485,8440,8440,8440,8440,0
|
|
20250327,163200,94430485,8440,8440,8440,8440,0
|
|
20250327,163100,94430485,8440,8440,8440,8440,0
|
|
20250327,163000,94430485,8440,8440,8440,8440,0
|
|
20250327,162900,94430485,8440,8440,8440,8440,0
|
|
20250327,162800,94430485,8440,8440,8440,8440,0
|
|
20250327,162700,94430485,8440,8440,8440,8440,0
|
|
20250327,162600,94430485,8440,8440,8440,8440,0
|
|
20250327,162500,94430485,8440,8440,8440,8440,0
|
|
20250327,162400,94430485,8440,8440,8440,8440,0
|
|
20250327,162300,94430485,8440,8440,8440,8440,0
|
|
20250327,162200,94430485,8440,8440,8440,8440,0
|
|
20250327,162100,94430485,8440,8440,8440,8440,0
|
|
20250327,162000,94430485,8440,8440,8440,8440,0
|
|
20250327,161900,94430485,8440,8440,8440,8440,0
|
|
20250327,161800,94430485,8440,8440,8440,8440,0
|
|
20250327,161700,94430485,8440,8440,8440,8440,0
|
|
20250327,161600,94430485,8440,8440,8440,8440,0
|
|
20250327,161500,94430485,8440,8440,8440,8440,0
|
|
20250327,161400,94430485,8440,8440,8440,8440,0
|
|
20250327,161300,94430485,8440,8440,8440,8440,799
|
|
20250327,161200,94430485,8440,8440,8440,8440,0
|
|
20250327,161100,94430485,8440,8440,8440,8440,0
|
|
20250327,161000,94430485,8440,8440,8440,8440,0
|
|
20250327,160900,94430485,8440,8440,8440,8440,0
|
|
20250327,160800,94430485,8440,8440,8440,8440,0
|
|
20250327,160700,94430485,8440,8440,8440,8440,0
|
|
20250327,160600,94430485,8440,8440,8440,8440,0
|
|
20250327,160500,94430485,8440,8440,8440,8440,0
|
|
20250327,160400,94430485,8440,8440,8440,8440,0
|
|
20250327,160300,94430485,8440,8440,8440,8440,0
|
|
20250327,160200,94430485,8440,8440,8440,8440,0
|
|
20250327,160100,94430485,8440,8440,8440,8440,0
|
|
20250327,160000,94430485,8440,8440,8440,8440,0
|
|
20250327,155900,94430485,8440,8440,8440,8440,0
|
|
20250327,155800,94430485,8440,8440,8440,8440,0
|
|
20250327,155700,94430485,8440,8440,8440,8440,0
|
|
20250327,155600,94430485,8440,8440,8440,8440,0
|
|
20250327,155500,94430485,8440,8440,8440,8440,0
|
|
20250327,155400,94430485,8440,8440,8440,8440,0
|
|
20250327,155300,94430485,8440,8440,8440,8440,0
|
|
20250327,155200,94430485,8440,8440,8440,8440,0
|
|
20250327,155100,94430485,8440,8440,8440,8440,0
|
|
20250327,155000,94430485,8440,8440,8440,8440,0
|
|
20250327,154900,94430485,8440,8440,8440,8440,0
|
|
20250327,154800,94430485,8440,8440,8440,8440,0
|
|
20250327,154700,94430485,8440,8440,8440,8440,0
|
|
20250327,154600,94430485,8440,8440,8440,8440,0
|
|
20250327,154500,94430485,8440,8440,8440,8440,0
|
|
20250327,154400,94430485,8440,8440,8440,8440,0
|
|
20250327,154300,94430485,8440,8440,8440,8440,799
|
|
20250327,154200,94430485,8440,8440,8440,8440,0
|
|
20250327,154100,94430485,8440,8440,8440,8440,0
|
|
20250327,154000,94430485,8440,8440,8440,8440,0
|
|
20250327,153900,94430485,8440,8440,8440,8440,0
|
|
20250327,153800,94430485,8440,8440,8440,8440,0
|
|
20250327,153700,94430485,8440,8440,8440,8440,0
|
|
20250327,153600,94430485,8440,8440,8440,8440,0
|
|
20250327,153500,94430485,8440,8440,8440,8440,0
|
|
20250327,153400,94430485,8440,8440,8440,8440,0
|
|
20250327,153300,94430485,8440,8440,8440,8440,0
|
|
20250327,153200,94430485,8440,8440,8440,8440,0
|
|
20250327,153100,94430485,8440,8440,8440,8440,0
|
|
20250327,153000,94430485,8440,8440,8440,8440,799
|
|
20250327,152900,87686925,8360,8360,8360,8360,0
|
|
20250327,152800,87686925,8360,8360,8360,8360,0
|
|
20250327,152700,87686925,8360,8360,8360,8360,0
|
|
20250327,152600,87686925,8360,8360,8360,8360,0
|
|
20250327,152500,87686925,8360,8360,8360,8360,0
|
|
20250327,152400,87686925,8360,8360,8360,8360,0
|
|
20250327,152300,87686925,8360,8360,8360,8360,0
|
|
20250327,152200,87686925,8360,8360,8360,8360,0
|
|
20250327,152100,87686925,8360,8360,8360,8360,0
|
|
20250327,152000,87686925,8360,8360,8360,8360,0
|
|
20250327,151900,87686925,8360,8360,8360,8360,0
|
|
20250327,151800,87686925,8360,8360,8360,8360,0
|
|
20250327,151700,87686925,8360,8360,8360,8360,1
|
|
20250327,151600,87678565,8360,8360,8360,8360,0
|
|
20250327,151500,87678565,8360,8350,8360,8350,289
|
|
20250327,151400,85265405,8350,8350,8350,8340,18
|
|
20250327,151300,85115115,8360,8360,8360,8360,4
|
|
20250327,151200,85081675,8350,8350,8350,8350,7
|
|
20250327,151100,85023225,8360,8360,8360,8350,9
|
|
20250327,151000,84948055,8340,8340,8340,8340,0
|
|
20250327,150900,84948055,8340,8340,8340,8340,61
|
|
20250327,150800,84439315,8340,8340,8340,8340,0
|
|
20250327,150700,84439315,8340,8340,8340,8340,0
|
|
20250327,150600,84439315,8340,8340,8340,8340,0
|
|
20250327,150500,84439315,8340,8340,8340,8340,0
|
|
20250327,150400,84439315,8340,8340,8340,8330,54
|
|
20250327,150300,83989455,8350,8350,8350,8350,0
|
|
20250327,150200,83989455,8350,8350,8350,8350,0
|
|
20250327,150100,83989455,8350,8350,8350,8350,1
|
|
20250327,150000,83981105,8330,8330,8330,8330,20
|
|
20250327,145900,83814505,8360,8360,8360,8360,0
|
|
20250327,145800,83814505,8360,8360,8360,8360,0
|
|
20250327,145700,83814505,8360,8360,8360,8360,0
|
|
20250327,145600,83814505,8360,8360,8360,8360,2
|
|
20250327,145500,83797785,8360,8360,8360,8360,0
|
|
20250327,145400,83797785,8360,8360,8360,8360,100
|
|
20250327,145300,82961785,8360,8360,8360,8360,1
|
|
20250327,145200,82953425,8360,8360,8360,8360,0
|
|
20250327,145100,82953425,8360,8360,8360,8360,0
|
|
20250327,145000,82953425,8360,8360,8360,8360,1
|
|
20250327,144900,82945065,8320,8320,8320,8320,4
|
|
20250327,144800,82911785,8360,8360,8360,8360,0
|
|
20250327,144700,82911785,8360,8360,8360,8360,0
|
|
20250327,144600,82911785,8360,8360,8360,8360,0
|
|
20250327,144500,82911785,8360,8360,8360,8360,0
|
|
20250327,144400,82911785,8360,8360,8360,8360,1
|
|
20250327,144300,82903425,8310,8310,8310,8310,0
|
|
20250327,144200,82903425,8310,8310,8310,8310,0
|
|
20250327,144100,82903425,8310,8310,8310,8310,0
|
|
20250327,144000,82903425,8310,8310,8310,8310,0
|
|
20250327,143900,82903425,8310,8310,8310,8310,0
|
|
20250327,143800,82903425,8310,8330,8330,8310,500
|
|
20250327,143700,78746415,8320,8320,8320,8320,0
|
|
20250327,143600,78746415,8320,8320,8320,8320,1
|
|
20250327,143500,78738095,8360,8360,8360,8360,0
|
|
20250327,143400,78738095,8360,8320,8360,8320,168
|
|
20250327,143300,77340295,8410,8410,8410,8410,0
|
|
20250327,143200,77340295,8410,8410,8410,8410,0
|
|
20250327,143100,77340295,8410,8410,8410,8410,0
|
|
20250327,143000,77340295,8410,8410,8410,8410,0
|
|
20250327,142900,77340295,8410,8410,8410,8410,0
|
|
20250327,142800,77340295,8410,8410,8410,8410,0
|
|
20250327,142700,77340295,8410,8330,8410,8330,191
|
|
20250327,142600,75749185,8430,8430,8430,8430,0
|
|
20250327,142500,75749185,8430,8360,8430,8360,52
|
|
20250327,142400,75313695,8360,8330,8360,8330,560
|
|
20250327,142300,70646645,8330,8330,8330,8320,489
|
|
20250327,142200,66573405,8330,8330,8330,8330,0
|
|
20250327,142100,66573405,8330,8360,8360,8330,1131
|
|
20250327,142000,57129605,8360,8360,8360,8360,0
|
|
20250327,141900,57129605,8360,8360,8360,8360,0
|
|
20250327,141800,57129605,8360,8360,8360,8360,5
|
|
20250327,141700,57087805,8390,8390,8390,8390,0
|
|
20250327,141600,57087805,8390,8390,8390,8390,0
|
|
20250327,141500,57087805,8390,8390,8390,8390,1
|
|
20250327,141400,57079415,8390,8390,8390,8390,0
|
|
20250327,141300,57079415,8390,8390,8390,8390,0
|
|
20250327,141200,57079415,8390,8390,8390,8390,0
|
|
20250327,141100,57079415,8390,8390,8390,8390,0
|
|
20250327,141000,57079415,8390,8360,8390,8360,3
|
|
20250327,140900,57054305,8400,8400,8400,8400,0
|
|
20250327,140800,57054305,8400,8400,8400,8400,0
|
|
20250327,140700,57054305,8400,8400,8400,8400,0
|
|
20250327,140600,57054305,8400,8400,8400,8400,0
|
|
20250327,140500,57054305,8400,8400,8400,8400,0
|
|
20250327,140400,57054305,8400,8400,8400,8400,0
|
|
20250327,140300,57054305,8400,8400,8400,8400,1
|
|
20250327,140200,57045905,8370,8370,8370,8370,0
|
|
20250327,140100,57045905,8370,8370,8370,8370,120
|
|
20250327,140000,56041505,8430,8430,8430,8430,0
|
|
20250327,135900,56041505,8430,8430,8430,8430,0
|
|
20250327,135800,56041505,8430,8430,8430,8430,0
|
|
20250327,135700,56041505,8430,8430,8430,8430,0
|
|
20250327,135600,56041505,8430,8430,8430,8430,1
|
|
20250327,135500,56033075,8370,8370,8370,8370,0
|
|
20250327,135400,56033075,8370,8370,8370,8370,0
|
|
20250327,135300,56033075,8370,8370,8370,8370,0
|
|
20250327,135200,56033075,8370,8370,8370,8370,1
|
|
20250327,135100,56024705,8370,8370,8370,8370,0
|
|
20250327,135000,56024705,8370,8370,8370,8370,0
|
|
20250327,134900,56024705,8370,8370,8370,8370,0
|
|
20250327,134800,56024705,8370,8370,8370,8370,110
|
|
20250327,134700,55104005,8390,8390,8390,8390,0
|
|
20250327,134600,55104005,8390,8390,8390,8390,4
|
|
20250327,134500,55070445,8380,8380,8380,8380,0
|
|
20250327,134400,55070445,8380,8400,8400,8380,77
|
|
20250327,134300,54425085,8430,8430,8430,8430,0
|
|
20250327,134200,54425085,8430,8430,8430,8430,0
|
|
20250327,134100,54425085,8430,8430,8430,8430,1
|
|
20250327,134000,54416655,8400,8400,8400,8400,0
|
|
20250327,133900,54416655,8400,8400,8400,8400,1
|
|
20250327,133800,54408255,8430,8430,8430,8430,0
|
|
20250327,133700,54408255,8430,8430,8430,8430,0
|
|
20250327,133600,54408255,8430,8430,8430,8430,0
|
|
20250327,133500,54408255,8430,8430,8430,8430,0
|
|
20250327,133400,54408255,8430,8430,8430,8430,0
|
|
20250327,133300,54408255,8430,8430,8430,8430,0
|
|
20250327,133200,54408255,8430,8430,8430,8430,0
|
|
20250327,133100,54408255,8430,8430,8430,8430,0
|
|
20250327,133000,54408255,8430,8430,8430,8430,1
|
|
20250327,132900,54399825,8400,8400,8400,8400,0
|
|
20250327,132800,54399825,8400,8400,8400,8400,49
|
|
20250327,132700,53988225,8400,8400,8400,8400,1
|
|
20250327,132600,53979825,8400,8400,8400,8400,0
|
|
20250327,132500,53979825,8400,8400,8400,8400,0
|
|
20250327,132400,53979825,8400,8400,8400,8400,0
|
|
20250327,132300,53979825,8400,8400,8400,8400,0
|
|
20250327,132200,53979825,8400,8400,8400,8400,99
|
|
20250327,132100,53148225,8400,8400,8400,8400,0
|
|
20250327,132000,53148225,8400,8400,8400,8400,0
|
|
20250327,131900,53148225,8400,8400,8400,8400,0
|
|
20250327,131800,53148225,8400,8400,8400,8400,0
|
|
20250327,131700,53148225,8400,8400,8400,8400,0
|
|
20250327,131600,53148225,8400,8400,8400,8400,0
|
|
20250327,131500,53148225,8400,8400,8400,8400,1
|
|
20250327,131400,53139825,8400,8400,8400,8400,0
|
|
20250327,131300,53139825,8400,8400,8400,8400,0
|
|
20250327,131200,53139825,8400,8400,8400,8400,0
|
|
20250327,131100,53139825,8400,8400,8400,8400,0
|
|
20250327,131000,53139825,8400,8400,8400,8400,0
|
|
20250327,130900,53139825,8400,8400,8400,8400,0
|
|
20250327,130800,53139825,8400,8400,8400,8400,0
|
|
20250327,130700,53139825,8400,8400,8400,8400,5
|
|
20250327,130600,53097825,8430,8430,8430,8430,0
|
|
20250327,130500,53097825,8430,8430,8430,8430,0
|
|
20250327,130400,53097825,8430,8430,8430,8430,1
|
|
20250327,130300,53089395,8380,8380,8380,8380,0
|
|
20250327,130200,53089395,8380,8380,8380,8380,0
|
|
20250327,130100,53089395,8380,8380,8380,8380,0
|
|
20250327,130000,53089395,8380,8380,8380,8380,91
|
|
20250327,125900,52326815,8400,8400,8400,8400,0
|
|
20250327,125800,52326815,8400,8400,8400,8400,0
|
|
20250327,125700,52326815,8400,8400,8400,8400,0
|
|
20250327,125600,52326815,8400,8400,8400,8400,1
|
|
20250327,125500,52318415,8380,8430,8430,8380,62
|
|
20250327,125400,51797595,8440,8440,8440,8440,0
|
|
20250327,125300,51797595,8440,8440,8440,8440,0
|
|
20250327,125200,51797595,8440,8440,8440,8440,0
|
|
20250327,125100,51797595,8440,8440,8440,8440,0
|
|
20250327,125000,51797595,8440,8440,8440,8440,0
|
|
20250327,124900,51797595,8440,8440,8440,8440,0
|
|
20250327,124800,51797595,8440,8440,8440,8440,0
|
|
20250327,124700,51797595,8440,8440,8440,8440,0
|
|
20250327,124600,51797595,8440,8440,8440,8440,0
|
|
20250327,124500,51797595,8440,8440,8440,8440,0
|
|
20250327,124400,51797595,8440,8440,8440,8440,0
|
|
20250327,124300,51797595,8440,8440,8440,8440,0
|
|
20250327,124200,51797595,8440,8440,8440,8440,0
|
|
20250327,124100,51797595,8440,8440,8440,8440,0
|
|
20250327,124000,51797595,8440,8440,8440,8440,0
|
|
20250327,123900,51797595,8440,8440,8440,8440,0
|
|
20250327,123800,51797595,8440,8440,8440,8440,0
|
|
20250327,123700,51797595,8440,8440,8440,8440,0
|
|
20250327,123600,51797595,8440,8440,8440,8440,0
|
|
20250327,123500,51797595,8440,8440,8440,8440,0
|
|
20250327,123400,51797595,8440,8440,8440,8440,0
|
|
20250327,123300,51797595,8440,8440,8440,8440,0
|
|
20250327,123200,51797595,8440,8440,8440,8440,0
|
|
20250327,123100,51797595,8440,8440,8440,8440,0
|
|
20250327,123000,51797595,8440,8440,8440,8440,0
|
|
20250327,122900,51797595,8440,8440,8440,8440,0
|
|
20250327,122800,51797595,8440,8440,8440,8440,0
|
|
20250327,122700,51797595,8440,8440,8440,8440,0
|
|
20250327,122600,51797595,8440,8440,8440,8440,0
|
|
20250327,122500,51797595,8440,8440,8440,8440,0
|
|
20250327,122400,51797595,8440,8440,8440,8440,0
|
|
20250327,122300,51797595,8440,8440,8440,8440,0
|
|
20250327,122200,51797595,8440,8440,8440,8440,0
|
|
20250327,122100,51797595,8440,8440,8440,8440,1
|
|
20250327,122000,51789155,8400,8400,8400,8400,0
|
|
20250327,121900,51789155,8400,8400,8400,8400,27
|
|
20250327,121800,51562355,8400,8400,8400,8400,0
|
|
20250327,121700,51562355,8400,8400,8400,8400,0
|
|
20250327,121600,51562355,8400,8400,8400,8400,10
|
|
20250327,121500,51478355,8400,8400,8400,8400,0
|
|
20250327,121400,51478355,8400,8390,8400,8390,628
|
|
20250327,121300,46209425,8390,8390,8390,8390,0
|
|
20250327,121200,46209425,8390,8390,8390,8390,0
|
|
20250327,121100,46209425,8390,8390,8390,8390,0
|
|
20250327,121000,46209425,8390,8370,8390,8360,250
|
|
20250327,120900,44119285,8400,8400,8400,8400,0
|
|
20250327,120800,44119285,8400,8400,8400,8400,0
|
|
20250327,120700,44119285,8400,8400,8400,8400,0
|
|
20250327,120600,44119285,8400,8400,8400,8400,1
|
|
20250327,120500,44110885,8370,8370,8370,8360,46
|
|
20250327,120400,43726285,8400,8400,8400,8400,0
|
|
20250327,120300,43726285,8400,8400,8400,8400,0
|
|
20250327,120200,43726285,8400,8400,8400,8400,0
|
|
20250327,120100,43726285,8400,8400,8400,8400,0
|
|
20250327,120000,43726285,8400,8400,8400,8400,0
|
|
20250327,115900,43726285,8400,8400,8400,8400,0
|
|
20250327,115800,43726285,8400,8400,8400,8400,0
|
|
20250327,115700,43726285,8400,8400,8400,8400,0
|
|
20250327,115600,43726285,8400,8400,8400,8400,0
|
|
20250327,115500,43726285,8400,8400,8400,8400,0
|
|
20250327,115400,43726285,8400,8400,8400,8400,0
|
|
20250327,115300,43726285,8400,8400,8400,8400,0
|
|
20250327,115200,43726285,8400,8360,8400,8360,14
|
|
20250327,115100,43609205,8400,8400,8400,8400,0
|
|
20250327,115000,43609205,8400,8400,8400,8400,0
|
|
20250327,114900,43609205,8400,8400,8400,8400,1
|
|
20250327,114800,43600805,8400,8400,8400,8400,0
|
|
20250327,114700,43600805,8400,8400,8400,8400,0
|
|
20250327,114600,43600805,8400,8400,8400,8400,0
|
|
20250327,114500,43600805,8400,8400,8400,8400,0
|
|
20250327,114400,43600805,8400,8400,8400,8400,0
|
|
20250327,114300,43600805,8400,8400,8400,8400,0
|
|
20250327,114200,43600805,8400,8400,8400,8400,0
|
|
20250327,114100,43600805,8400,8400,8400,8400,0
|
|
20250327,114000,43600805,8400,8400,8400,8400,0
|
|
20250327,113900,43600805,8400,8400,8400,8400,0
|
|
20250327,113800,43600805,8400,8400,8400,8400,0
|
|
20250327,113700,43600805,8400,8400,8400,8400,0
|
|
20250327,113600,43600805,8400,8400,8400,8400,0
|
|
20250327,113500,43600805,8400,8400,8400,8400,0
|
|
20250327,113400,43600805,8400,8400,8400,8400,0
|
|
20250327,113300,43600805,8400,8400,8400,8400,1
|
|
20250327,113200,43592405,8400,8400,8400,8400,0
|
|
20250327,113100,43592405,8400,8400,8400,8400,0
|
|
20250327,113000,43592405,8400,8400,8400,8400,0
|
|
20250327,112900,43592405,8400,8400,8400,8360,82
|
|
20250327,112800,42906805,8360,8360,8360,8360,100
|
|
20250327,112700,42070805,8360,8360,8360,8360,1
|
|
20250327,112600,42062445,8370,8370,8370,8370,104
|
|
20250327,112500,41191965,8400,8400,8400,8400,0
|
|
20250327,112400,41191965,8400,8400,8400,8400,0
|
|
20250327,112300,41191965,8400,8400,8400,8400,0
|
|
20250327,112200,41191965,8400,8400,8400,8400,2
|
|
20250327,112100,41175165,8380,8380,8380,8380,10
|
|
20250327,112000,41091365,8410,8410,8410,8410,200
|
|
20250327,111900,39409365,8410,8410,8410,8410,0
|
|
20250327,111800,39409365,8410,8410,8410,8410,0
|
|
20250327,111700,39409365,8410,8410,8410,8410,0
|
|
20250327,111600,39409365,8410,8410,8410,8410,0
|
|
20250327,111500,39409365,8410,8410,8410,8410,0
|
|
20250327,111400,39409365,8410,8410,8410,8410,1
|
|
20250327,111300,39400955,8390,8390,8390,8390,10
|
|
20250327,111200,39317055,8380,8380,8380,8380,0
|
|
20250327,111100,39317055,8380,8380,8380,8380,0
|
|
20250327,111000,39317055,8380,8380,8380,8380,10
|
|
20250327,110900,39233255,8380,8400,8400,8380,28
|
|
20250327,110800,38998585,8450,8450,8450,8450,0
|
|
20250327,110700,38998585,8450,8450,8450,8450,0
|
|
20250327,110600,38998585,8450,8450,8450,8450,0
|
|
20250327,110500,38998585,8450,8450,8450,8450,0
|
|
20250327,110400,38998585,8450,8450,8450,8450,0
|
|
20250327,110300,38998585,8450,8450,8450,8450,0
|
|
20250327,110200,38998585,8450,8450,8450,8450,0
|
|
20250327,110100,38998585,8450,8450,8450,8450,0
|
|
20250327,110000,38998585,8450,8450,8450,8450,0
|
|
20250327,105900,38998585,8450,8450,8450,8450,0
|
|
20250327,105800,38998585,8450,8450,8450,8450,0
|
|
20250327,105700,38998585,8450,8450,8450,8450,0
|
|
20250327,105600,38998585,8450,8450,8450,8450,0
|
|
20250327,105500,38998585,8450,8450,8450,8450,0
|
|
20250327,105400,38998585,8450,8450,8450,8450,0
|
|
20250327,105300,38998585,8450,8450,8450,8450,0
|
|
20250327,105200,38998585,8450,8450,8450,8450,0
|
|
20250327,105100,38998585,8450,8410,8450,8410,29
|
|
20250327,105000,38754655,8410,8410,8410,8410,0
|
|
20250327,104900,38754655,8410,8410,8410,8410,0
|
|
20250327,104800,38754655,8410,8410,8410,8410,0
|
|
20250327,104700,38754655,8410,8410,8410,8410,10
|
|
20250327,104600,38670555,8400,8400,8400,8400,0
|
|
20250327,104500,38670555,8400,8400,8400,8400,0
|
|
20250327,104400,38670555,8400,8400,8400,8400,50
|
|
20250327,104300,38250555,8400,8400,8400,8400,142
|
|
20250327,104200,37057755,8410,8410,8410,8410,0
|
|
20250327,104100,37057755,8410,8410,8410,8410,0
|
|
20250327,104000,37057755,8410,8410,8410,8410,0
|
|
20250327,103900,37057755,8410,8410,8410,8410,0
|
|
20250327,103800,37057755,8410,8440,8450,8410,23
|
|
20250327,103700,36863985,8440,8440,8440,8440,0
|
|
20250327,103600,36863985,8440,8440,8440,8440,0
|
|
20250327,103500,36863985,8440,8440,8440,8440,0
|
|
20250327,103400,36863985,8440,8410,8440,8410,70
|
|
20250327,103300,36275225,8450,8450,8450,8450,1
|
|
20250327,103200,36266775,8420,8440,8450,8420,159
|
|
20250327,103100,34927025,8430,8430,8430,8420,163
|
|
20250327,103000,33553355,8450,8450,8450,8450,0
|
|
20250327,102900,33553355,8450,8450,8450,8450,0
|
|
20250327,102800,33553355,8450,8450,8450,8450,100
|
|
20250327,102700,32708355,8450,8450,8450,8450,1
|
|
20250327,102600,32699905,8450,8450,8450,8450,1
|
|
20250327,102500,32691455,8450,8450,8450,8450,0
|
|
20250327,102400,32691455,8450,8450,8450,8450,0
|
|
20250327,102300,32691455,8450,8450,8450,8450,0
|
|
20250327,102200,32691455,8450,8450,8450,8450,0
|
|
20250327,102100,32691455,8450,8450,8450,8450,0
|
|
20250327,102000,32691455,8450,8450,8450,8450,0
|
|
20250327,101900,32691455,8450,8450,8450,8450,0
|
|
20250327,101800,32691455,8450,8450,8450,8450,0
|
|
20250327,101700,32691455,8450,8450,8450,8450,0
|
|
20250327,101600,32691455,8450,8450,8450,8450,1
|
|
20250327,101500,32683005,8430,8430,8430,8430,56
|
|
20250327,101400,32210925,8440,8440,8440,8440,0
|
|
20250327,101300,32210925,8440,8440,8440,8440,0
|
|
20250327,101200,32210925,8440,8440,8440,8440,0
|
|
20250327,101100,32210925,8440,8440,8440,8440,10
|
|
20250327,101000,32126525,8450,8450,8450,8450,0
|
|
20250327,100900,32126525,8450,8450,8450,8450,0
|
|
20250327,100800,32126525,8450,8450,8450,8450,13
|
|
20250327,100700,32016675,8460,8460,8460,8460,34
|
|
20250327,100600,31729035,8490,8490,8490,8490,0
|
|
20250327,100500,31729035,8490,8490,8490,8490,0
|
|
20250327,100400,31729035,8490,8490,8490,8490,0
|
|
20250327,100300,31729035,8490,8490,8490,8490,100
|
|
20250327,100200,30880035,8490,8490,8490,8490,21
|
|
20250327,100100,30701745,8490,8490,8490,8490,0
|
|
20250327,100000,30701745,8490,8490,8490,8490,140
|
|
20250327,095900,29513145,8490,8490,8490,8490,12
|
|
20250327,095800,29411265,8490,8490,8490,8490,150
|
|
20250327,095700,28137765,8490,8490,8490,8490,0
|
|
20250327,095600,28137765,8490,8490,8490,8490,0
|
|
20250327,095500,28137765,8490,8490,8490,8490,0
|
|
20250327,095400,28137765,8490,8490,8490,8490,0
|
|
20250327,095300,28137765,8490,8490,8490,8490,0
|
|
20250327,095200,28137765,8490,8490,8490,8490,20
|
|
20250327,095100,27967965,8490,8490,8490,8490,0
|
|
20250327,095000,27967965,8490,8490,8490,8490,0
|
|
20250327,094900,27967965,8490,8490,8490,8490,0
|
|
20250327,094800,27967965,8490,8450,8490,8450,51
|
|
20250327,094700,27536975,8510,8510,8510,8510,0
|
|
20250327,094600,27536975,8510,8510,8510,8510,5
|
|
20250327,094500,27494425,8510,8510,8510,8510,0
|
|
20250327,094400,27494425,8510,8510,8510,8510,0
|
|
20250327,094300,27494425,8510,8510,8510,8510,1
|
|
20250327,094200,27485915,8500,8500,8500,8500,6
|
|
20250327,094100,27434915,8510,8510,8510,8510,0
|
|
20250327,094000,27434915,8510,8510,8510,8510,0
|
|
20250327,093900,27434915,8510,8510,8510,8510,0
|
|
20250327,093800,27434915,8510,8510,8510,8510,14
|
|
20250327,093700,27315775,8510,8480,8510,8480,187
|
|
20250327,093600,25728155,8480,8480,8480,8480,0
|
|
20250327,093500,25728155,8480,8480,8480,8480,40
|
|
20250327,093400,25388955,8480,8480,8480,8480,0
|
|
20250327,093300,25388955,8480,8480,8480,8480,0
|
|
20250327,093200,25388955,8480,8480,8480,8480,0
|
|
20250327,093100,25388955,8480,8480,8480,8480,0
|
|
20250327,093000,25388955,8480,8480,8480,8480,0
|
|
20250327,092900,25388955,8480,8480,8480,8480,0
|
|
20250327,092800,25388955,8480,8470,8480,8470,2
|
|
20250327,092700,25372005,8470,8470,8470,8470,0
|
|
20250327,092600,25372005,8470,8470,8470,8470,0
|
|
20250327,092500,25372005,8470,8470,8470,8470,20
|
|
20250327,092400,25202605,8440,8440,8440,8440,0
|
|
20250327,092300,25202605,8440,8440,8440,8440,28
|
|
20250327,092200,24966285,8430,8430,8430,8430,25
|
|
20250327,092100,24755535,8440,8440,8440,8440,0
|
|
20250327,092000,24755535,8440,8440,8440,8440,0
|
|
20250327,091900,24755535,8440,8450,8450,8440,55
|
|
20250327,091800,24290795,8470,8460,8470,8460,5
|
|
20250327,091700,24248455,8450,8470,8475,8450,38
|
|
20250327,091600,23926590,8470,8460,8470,8460,22
|
|
20250327,091500,23740440,8460,8460,8460,8460,3
|
|
20250327,091400,23715060,8370,8470,8470,8350,462
|
|
20250327,091300,19820690,8470,8470,8470,8470,0
|
|
20250327,091200,19820690,8470,8480,8480,8400,572
|
|
20250327,091100,15000200,8410,8480,8480,8410,24
|
|
20250327,091000,14797940,8490,8490,8490,8490,0
|
|
20250327,090900,14797940,8490,8400,8490,8400,311
|
|
20250327,090800,12185450,8490,8400,8490,8400,381
|
|
20250327,090700,8984960,8510,8510,8510,8510,0
|
|
20250327,090600,8984960,8510,8510,8510,8510,45
|
|
20250327,090500,8602010,8500,8500,8500,8500,7
|
|
20250327,090400,8542510,8510,8510,8510,8510,1
|
|
20250327,090300,8534000,8530,8530,8530,8530,1
|
|
20250327,090200,8525470,8470,8470,8470,8470,0
|
|
20250327,090100,8525470,8470,8500,8500,8470,787
|
|
20250327,090000,1836000,8500,8500,8500,8500,216
|