651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,194800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,194700,2002008910,9200,9200,9200,9200,0
|
|
20250307,194600,2002008910,9200,9200,9200,9200,0
|
|
20250307,194500,2002008910,9200,9200,9200,9200,0
|
|
20250307,194400,2002008910,9200,9200,9200,9200,0
|
|
20250307,194300,2002008910,9200,9200,9200,9200,0
|
|
20250307,194200,2002008910,9200,9200,9200,9200,0
|
|
20250307,194100,2002008910,9200,9200,9200,9200,0
|
|
20250307,194000,2002008910,9200,9200,9200,9200,0
|
|
20250307,193900,2002008910,9200,9200,9200,9200,0
|
|
20250307,193800,2002008910,9200,9200,9200,9200,0
|
|
20250307,193700,2002008910,9200,9200,9200,9200,0
|
|
20250307,193600,2002008910,9200,9200,9200,9200,0
|
|
20250307,193500,2002008910,9200,9200,9200,9200,0
|
|
20250307,193400,2002008910,9200,9200,9200,9200,0
|
|
20250307,193300,2002008910,9200,9200,9200,9200,0
|
|
20250307,193200,2002008910,9200,9200,9200,9200,0
|
|
20250307,193100,2002008910,9200,9200,9200,9200,0
|
|
20250307,193000,2002008910,9200,9200,9200,9200,0
|
|
20250307,192900,2002008910,9200,9200,9200,9200,0
|
|
20250307,192800,2002008910,9200,9200,9200,9200,0
|
|
20250307,192700,2002008910,9200,9200,9200,9200,0
|
|
20250307,192600,2002008910,9200,9200,9200,9200,0
|
|
20250307,192500,2002008910,9200,9200,9200,9200,0
|
|
20250307,192400,2002008910,9200,9200,9200,9200,0
|
|
20250307,192300,2002008910,9200,9200,9200,9200,0
|
|
20250307,192200,2002008910,9200,9200,9200,9200,0
|
|
20250307,192100,2002008910,9200,9200,9200,9200,0
|
|
20250307,192000,2002008910,9200,9200,9200,9200,0
|
|
20250307,191900,2002008910,9200,9200,9200,9200,0
|
|
20250307,191800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,191700,2002008910,9200,9200,9200,9200,0
|
|
20250307,191600,2002008910,9200,9200,9200,9200,0
|
|
20250307,191500,2002008910,9200,9200,9200,9200,0
|
|
20250307,191400,2002008910,9200,9200,9200,9200,0
|
|
20250307,191300,2002008910,9200,9200,9200,9200,0
|
|
20250307,191200,2002008910,9200,9200,9200,9200,0
|
|
20250307,191100,2002008910,9200,9200,9200,9200,0
|
|
20250307,191000,2002008910,9200,9200,9200,9200,0
|
|
20250307,190900,2002008910,9200,9200,9200,9200,0
|
|
20250307,190800,2002008910,9200,9200,9200,9200,0
|
|
20250307,190700,2002008910,9200,9200,9200,9200,0
|
|
20250307,190600,2002008910,9200,9200,9200,9200,0
|
|
20250307,190500,2002008910,9200,9200,9200,9200,0
|
|
20250307,190400,2002008910,9200,9200,9200,9200,0
|
|
20250307,190300,2002008910,9200,9200,9200,9200,0
|
|
20250307,190200,2002008910,9200,9200,9200,9200,0
|
|
20250307,190100,2002008910,9200,9200,9200,9200,0
|
|
20250307,190000,2002008910,9200,9200,9200,9200,0
|
|
20250307,185900,2002008910,9200,9200,9200,9200,0
|
|
20250307,185800,2002008910,9200,9200,9200,9200,0
|
|
20250307,185700,2002008910,9200,9200,9200,9200,0
|
|
20250307,185600,2002008910,9200,9200,9200,9200,0
|
|
20250307,185500,2002008910,9200,9200,9200,9200,0
|
|
20250307,185400,2002008910,9200,9200,9200,9200,0
|
|
20250307,185300,2002008910,9200,9200,9200,9200,0
|
|
20250307,185200,2002008910,9200,9200,9200,9200,0
|
|
20250307,185100,2002008910,9200,9200,9200,9200,0
|
|
20250307,185000,2002008910,9200,9200,9200,9200,0
|
|
20250307,184900,2002008910,9200,9200,9200,9200,0
|
|
20250307,184800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,184700,2002008910,9200,9200,9200,9200,0
|
|
20250307,184600,2002008910,9200,9200,9200,9200,0
|
|
20250307,184500,2002008910,9200,9200,9200,9200,0
|
|
20250307,184400,2002008910,9200,9200,9200,9200,0
|
|
20250307,184300,2002008910,9200,9200,9200,9200,0
|
|
20250307,184200,2002008910,9200,9200,9200,9200,0
|
|
20250307,184100,2002008910,9200,9200,9200,9200,0
|
|
20250307,184000,2002008910,9200,9200,9200,9200,0
|
|
20250307,183900,2002008910,9200,9200,9200,9200,0
|
|
20250307,183800,2002008910,9200,9200,9200,9200,0
|
|
20250307,183700,2002008910,9200,9200,9200,9200,0
|
|
20250307,183600,2002008910,9200,9200,9200,9200,0
|
|
20250307,183500,2002008910,9200,9200,9200,9200,0
|
|
20250307,183400,2002008910,9200,9200,9200,9200,0
|
|
20250307,183300,2002008910,9200,9200,9200,9200,0
|
|
20250307,183200,2002008910,9200,9200,9200,9200,0
|
|
20250307,183100,2002008910,9200,9200,9200,9200,0
|
|
20250307,183000,2002008910,9200,9200,9200,9200,0
|
|
20250307,182900,2002008910,9200,9200,9200,9200,0
|
|
20250307,182800,2002008910,9200,9200,9200,9200,0
|
|
20250307,182700,2002008910,9200,9200,9200,9200,0
|
|
20250307,182600,2002008910,9200,9200,9200,9200,0
|
|
20250307,182500,2002008910,9200,9200,9200,9200,0
|
|
20250307,182400,2002008910,9200,9200,9200,9200,0
|
|
20250307,182300,2002008910,9200,9200,9200,9200,0
|
|
20250307,182200,2002008910,9200,9200,9200,9200,0
|
|
20250307,182100,2002008910,9200,9200,9200,9200,0
|
|
20250307,182000,2002008910,9200,9200,9200,9200,0
|
|
20250307,181900,2002008910,9200,9200,9200,9200,0
|
|
20250307,181800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,181700,2002008910,9200,9200,9200,9200,0
|
|
20250307,181600,2002008910,9200,9200,9200,9200,0
|
|
20250307,181500,2002008910,9200,9200,9200,9200,0
|
|
20250307,181400,2002008910,9200,9200,9200,9200,0
|
|
20250307,181300,2002008910,9200,9200,9200,9200,0
|
|
20250307,181200,2002008910,9200,9200,9200,9200,0
|
|
20250307,181100,2002008910,9200,9200,9200,9200,0
|
|
20250307,181000,2002008910,9200,9200,9200,9200,0
|
|
20250307,180900,2002008910,9200,9200,9200,9200,0
|
|
20250307,180800,2002008910,9200,9200,9200,9200,0
|
|
20250307,180700,2002008910,9200,9200,9200,9200,0
|
|
20250307,180600,2002008910,9200,9200,9200,9200,0
|
|
20250307,180500,2002008910,9200,9200,9200,9200,0
|
|
20250307,180400,2002008910,9200,9200,9200,9200,0
|
|
20250307,180300,2002008910,9200,9200,9200,9200,0
|
|
20250307,180200,2002008910,9200,9200,9200,9200,0
|
|
20250307,180100,2002008910,9200,9200,9200,9200,0
|
|
20250307,180000,2002008910,9200,9200,9200,9200,0
|
|
20250307,175900,2002008910,9200,9200,9200,9200,0
|
|
20250307,175800,2002008910,9200,9200,9200,9200,0
|
|
20250307,175700,2002008910,9200,9200,9200,9200,0
|
|
20250307,175600,2002008910,9200,9200,9200,9200,0
|
|
20250307,175500,2002008910,9200,9200,9200,9200,0
|
|
20250307,175400,2002008910,9200,9200,9200,9200,0
|
|
20250307,175300,2002008910,9200,9200,9200,9200,0
|
|
20250307,175200,2002008910,9200,9200,9200,9200,0
|
|
20250307,175100,2002008910,9200,9200,9200,9200,0
|
|
20250307,175000,2002008910,9200,9200,9200,9200,0
|
|
20250307,174900,2002008910,9200,9200,9200,9200,0
|
|
20250307,174800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,174700,2002008910,9200,9200,9200,9200,0
|
|
20250307,174600,2002008910,9200,9200,9200,9200,0
|
|
20250307,174500,2002008910,9200,9200,9200,9200,0
|
|
20250307,174400,2002008910,9200,9200,9200,9200,0
|
|
20250307,174300,2002008910,9200,9200,9200,9200,0
|
|
20250307,174200,2002008910,9200,9200,9200,9200,0
|
|
20250307,174100,2002008910,9200,9200,9200,9200,0
|
|
20250307,174000,2002008910,9200,9200,9200,9200,0
|
|
20250307,173900,2002008910,9200,9200,9200,9200,0
|
|
20250307,173800,2002008910,9200,9200,9200,9200,0
|
|
20250307,173700,2002008910,9200,9200,9200,9200,0
|
|
20250307,173600,2002008910,9200,9200,9200,9200,0
|
|
20250307,173500,2002008910,9200,9200,9200,9200,0
|
|
20250307,173400,2002008910,9200,9200,9200,9200,0
|
|
20250307,173300,2002008910,9200,9200,9200,9200,0
|
|
20250307,173200,2002008910,9200,9200,9200,9200,0
|
|
20250307,173100,2002008910,9200,9200,9200,9200,0
|
|
20250307,173000,2002008910,9200,9200,9200,9200,0
|
|
20250307,172900,2002008910,9200,9200,9200,9200,0
|
|
20250307,172800,2002008910,9200,9200,9200,9200,0
|
|
20250307,172700,2002008910,9200,9200,9200,9200,0
|
|
20250307,172600,2002008910,9200,9200,9200,9200,0
|
|
20250307,172500,2002008910,9200,9200,9200,9200,0
|
|
20250307,172400,2002008910,9200,9200,9200,9200,0
|
|
20250307,172300,2002008910,9200,9200,9200,9200,0
|
|
20250307,172200,2002008910,9200,9200,9200,9200,0
|
|
20250307,172100,2002008910,9200,9200,9200,9200,0
|
|
20250307,172000,2002008910,9200,9200,9200,9200,0
|
|
20250307,171900,2002008910,9200,9200,9200,9200,0
|
|
20250307,171800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,171700,2002008910,9200,9200,9200,9200,0
|
|
20250307,171600,2002008910,9200,9200,9200,9200,0
|
|
20250307,171500,2002008910,9200,9200,9200,9200,0
|
|
20250307,171400,2002008910,9200,9200,9200,9200,0
|
|
20250307,171300,2002008910,9200,9200,9200,9200,0
|
|
20250307,171200,2002008910,9200,9200,9200,9200,0
|
|
20250307,171100,2002008910,9200,9200,9200,9200,0
|
|
20250307,171000,2002008910,9200,9200,9200,9200,0
|
|
20250307,170900,2002008910,9200,9200,9200,9200,0
|
|
20250307,170800,2002008910,9200,9200,9200,9200,0
|
|
20250307,170700,2002008910,9200,9200,9200,9200,0
|
|
20250307,170600,2002008910,9200,9200,9200,9200,0
|
|
20250307,170500,2002008910,9200,9200,9200,9200,0
|
|
20250307,170400,2002008910,9200,9200,9200,9200,0
|
|
20250307,170300,2002008910,9200,9200,9200,9200,0
|
|
20250307,170200,2002008910,9200,9200,9200,9200,0
|
|
20250307,170100,2002008910,9200,9200,9200,9200,0
|
|
20250307,170000,2002008910,9200,9200,9200,9200,0
|
|
20250307,165900,2002008910,9200,9200,9200,9200,0
|
|
20250307,165800,2002008910,9200,9200,9200,9200,0
|
|
20250307,165700,2002008910,9200,9200,9200,9200,0
|
|
20250307,165600,2002008910,9200,9200,9200,9200,0
|
|
20250307,165500,2002008910,9200,9200,9200,9200,0
|
|
20250307,165400,2002008910,9200,9200,9200,9200,0
|
|
20250307,165300,2002008910,9200,9200,9200,9200,0
|
|
20250307,165200,2002008910,9200,9200,9200,9200,0
|
|
20250307,165100,2002008910,9200,9200,9200,9200,0
|
|
20250307,165000,2002008910,9200,9200,9200,9200,0
|
|
20250307,164900,2002008910,9200,9200,9200,9200,0
|
|
20250307,164800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,164700,2002008910,9200,9200,9200,9200,0
|
|
20250307,164600,2002008910,9200,9200,9200,9200,0
|
|
20250307,164500,2002008910,9200,9200,9200,9200,0
|
|
20250307,164400,2002008910,9200,9200,9200,9200,0
|
|
20250307,164300,2002008910,9200,9200,9200,9200,0
|
|
20250307,164200,2002008910,9200,9200,9200,9200,0
|
|
20250307,164100,2002008910,9200,9200,9200,9200,0
|
|
20250307,164000,2002008910,9200,9200,9200,9200,0
|
|
20250307,163900,2002008910,9200,9200,9200,9200,0
|
|
20250307,163800,2002008910,9200,9200,9200,9200,0
|
|
20250307,163700,2002008910,9200,9200,9200,9200,0
|
|
20250307,163600,2002008910,9200,9200,9200,9200,0
|
|
20250307,163500,2002008910,9200,9200,9200,9200,0
|
|
20250307,163400,2002008910,9200,9200,9200,9200,0
|
|
20250307,163300,2002008910,9200,9200,9200,9200,0
|
|
20250307,163200,2002008910,9200,9200,9200,9200,0
|
|
20250307,163100,2002008910,9200,9200,9200,9200,0
|
|
20250307,163000,2002008910,9200,9200,9200,9200,0
|
|
20250307,162900,2002008910,9200,9200,9200,9200,0
|
|
20250307,162800,2002008910,9200,9200,9200,9200,0
|
|
20250307,162700,2002008910,9200,9200,9200,9200,0
|
|
20250307,162600,2002008910,9200,9200,9200,9200,0
|
|
20250307,162500,2002008910,9200,9200,9200,9200,0
|
|
20250307,162400,2002008910,9200,9200,9200,9200,0
|
|
20250307,162300,2002008910,9200,9200,9200,9200,0
|
|
20250307,162200,2002008910,9200,9200,9200,9200,0
|
|
20250307,162100,2002008910,9200,9200,9200,9200,0
|
|
20250307,162000,2002008910,9200,9200,9200,9200,0
|
|
20250307,161900,2002008910,9200,9200,9200,9200,0
|
|
20250307,161800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,161700,2002008910,9200,9200,9200,9200,0
|
|
20250307,161600,2002008910,9200,9200,9200,9200,0
|
|
20250307,161500,2002008910,9200,9200,9200,9200,0
|
|
20250307,161400,2002008910,9200,9200,9200,9200,0
|
|
20250307,161300,2002008910,9200,9200,9200,9200,0
|
|
20250307,161200,2002008910,9200,9200,9200,9200,0
|
|
20250307,161100,2002008910,9200,9200,9200,9200,0
|
|
20250307,161000,2002008910,9200,9200,9200,9200,0
|
|
20250307,160900,2002008910,9200,9200,9200,9200,0
|
|
20250307,160800,2002008910,9200,9200,9200,9200,0
|
|
20250307,160700,2002008910,9200,9200,9200,9200,0
|
|
20250307,160600,2002008910,9200,9200,9200,9200,0
|
|
20250307,160500,2002008910,9200,9200,9200,9200,0
|
|
20250307,160400,2002008910,9200,9200,9200,9200,0
|
|
20250307,160300,2002008910,9200,9200,9200,9200,0
|
|
20250307,160200,2002008910,9200,9200,9200,9200,0
|
|
20250307,160100,2002008910,9200,9200,9200,9200,0
|
|
20250307,160000,2002008910,9200,9200,9200,9200,0
|
|
20250307,155900,2002008910,9200,9200,9200,9200,0
|
|
20250307,155800,2002008910,9200,9200,9200,9200,0
|
|
20250307,155700,2002008910,9200,9200,9200,9200,0
|
|
20250307,155600,2002008910,9200,9200,9200,9200,0
|
|
20250307,155500,2002008910,9200,9200,9200,9200,0
|
|
20250307,155400,2002008910,9200,9200,9200,9200,0
|
|
20250307,155300,2002008910,9200,9200,9200,9200,0
|
|
20250307,155200,2002008910,9200,9200,9200,9200,0
|
|
20250307,155100,2002008910,9200,9200,9200,9200,0
|
|
20250307,155000,2002008910,9200,9200,9200,9200,0
|
|
20250307,154900,2002008910,9200,9200,9200,9200,0
|
|
20250307,154800,2002008910,9200,9200,9200,9200,3536
|
|
20250307,154700,2002008910,9200,9200,9200,9200,0
|
|
20250307,154600,2002008910,9200,9200,9200,9200,0
|
|
20250307,154500,2002008910,9200,9200,9200,9200,0
|
|
20250307,154400,2002008910,9200,9200,9200,9200,0
|
|
20250307,154300,2002008910,9200,9200,9200,9200,0
|
|
20250307,154200,2002008910,9200,9200,9200,9200,0
|
|
20250307,154100,2002008910,9200,9200,9200,9200,0
|
|
20250307,154000,2002008910,9200,9200,9200,9200,0
|
|
20250307,153900,2002008910,9200,9200,9200,9200,0
|
|
20250307,153800,2002008910,9200,9200,9200,9200,0
|
|
20250307,153700,2002008910,9200,9200,9200,9200,0
|
|
20250307,153600,2002008910,9200,9200,9200,9200,0
|
|
20250307,153500,2002008910,9200,9200,9200,9200,0
|
|
20250307,153400,2002008910,9200,9200,9200,9200,0
|
|
20250307,153300,2002008910,9200,9200,9200,9200,0
|
|
20250307,153200,2002008910,9200,9200,9200,9200,0
|
|
20250307,153100,2002008910,9200,9200,9200,9200,0
|
|
20250307,153000,2002008910,9200,9200,9200,9200,3536
|
|
20250307,152900,1969477710,9180,9180,9180,9180,0
|
|
20250307,152800,1969477710,9180,9180,9180,9180,0
|
|
20250307,152700,1969477710,9180,9180,9180,9180,0
|
|
20250307,152600,1969477710,9180,9180,9180,9180,0
|
|
20250307,152500,1969477710,9180,9180,9180,9180,0
|
|
20250307,152400,1969477710,9180,9180,9180,9180,0
|
|
20250307,152300,1969477710,9180,9180,9180,9180,0
|
|
20250307,152200,1969477710,9180,9180,9180,9180,0
|
|
20250307,152100,1969477710,9180,9180,9180,9180,0
|
|
20250307,152000,1969477710,9180,9180,9180,9180,0
|
|
20250307,151900,1969477710,9180,9180,9180,9120,813
|
|
20250307,151800,1962033610,9180,9180,9180,9180,480
|
|
20250307,151700,1957627210,9170,9170,9170,9170,510
|
|
20250307,151600,1952950510,9190,9170,9200,9170,2965
|
|
20250307,151500,1925710220,9170,9130,9180,9130,532
|
|
20250307,151400,1920845350,9130,9130,9180,9130,5332
|
|
20250307,151300,1871903800,9130,9130,9130,9130,12
|
|
20250307,151200,1871794240,9140,9150,9150,9140,70
|
|
20250307,151100,1871154120,9150,9160,9160,9150,595
|
|
20250307,151000,1865709860,9170,9170,9190,9170,368
|
|
20250307,150900,1862333060,9190,9180,9190,9170,154
|
|
20250307,150800,1860918310,9200,9200,9200,9175,137
|
|
20250307,150700,1859657935,9210,9140,9210,9140,4315
|
|
20250307,150600,1820183605,9140,9120,9140,9120,471
|
|
20250307,150500,1815883525,9140,9110,9150,9100,215
|
|
20250307,150400,1813919735,9140,9140,9140,9140,10
|
|
20250307,150300,1813828335,9100,9130,9130,9100,514
|
|
20250307,150200,1809143515,9190,9140,9190,9130,923
|
|
20250307,150100,1800708545,9130,9200,9200,9130,264
|
|
20250307,150000,1798283595,9220,9200,9220,9130,1907
|
|
20250307,145900,1780736035,9180,9140,9190,9100,1714
|
|
20250307,145800,1765025525,9150,9150,9150,9140,1091
|
|
20250307,145700,1755053525,9150,9080,9150,9080,1259
|
|
20250307,145600,1743572695,9090,9120,9130,9090,179
|
|
20250307,145500,1741943525,9100,9080,9120,9080,942
|
|
20250307,145400,1733376255,9080,9090,9090,9080,51
|
|
20250307,145300,1732912695,9050,9070,9070,9050,249
|
|
20250307,145200,1730658775,9070,9080,9080,9070,6
|
|
20250307,145100,1730604325,9060,9060,9060,9060,33
|
|
20250307,145000,1730305345,9110,9120,9120,9060,301
|
|
20250307,144900,1727574185,9120,9060,9140,9060,2275
|
|
20250307,144800,1706896005,9060,9060,9070,9060,232
|
|
20250307,144700,1704793495,9020,9020,9020,9020,9
|
|
20250307,144600,1704712315,9010,9010,9010,9010,0
|
|
20250307,144500,1704712315,9010,9060,9060,9010,13
|
|
20250307,144400,1704594685,9070,9070,9070,9070,0
|
|
20250307,144300,1704594685,9070,9020,9070,9020,1382
|
|
20250307,144200,1692094375,9020,9000,9020,9000,677
|
|
20250307,144100,1685991475,8960,8960,8960,8960,0
|
|
20250307,144000,1685991475,8960,8960,8960,8960,20
|
|
20250307,143900,1685812275,8960,8960,8960,8960,300
|
|
20250307,143800,1683124275,8950,8960,8960,8950,115
|
|
20250307,143700,1682094405,8960,8970,8970,8960,148
|
|
20250307,143600,1680767595,9020,9020,9020,9020,1
|
|
20250307,143500,1680758575,9020,9020,9020,9020,226
|
|
20250307,143400,1678720055,9020,9030,9030,9020,50
|
|
20250307,143300,1678268755,9030,9030,9030,9030,51
|
|
20250307,143200,1677808225,9030,9030,9030,9030,6
|
|
20250307,143100,1677754045,9040,9040,9040,9040,22
|
|
20250307,143000,1677555165,9000,9000,9000,9000,17
|
|
20250307,142900,1677402165,9000,9000,9000,9000,7
|
|
20250307,142800,1677339165,9000,9000,9000,9000,114
|
|
20250307,142700,1676313165,8970,8970,8970,8970,0
|
|
20250307,142600,1676313165,8970,8970,8970,8970,0
|
|
20250307,142500,1676313165,8970,8960,8970,8960,23
|
|
20250307,142400,1676106885,8920,8960,8960,8920,457
|
|
20250307,142300,1672027905,8960,8970,8970,8960,2
|
|
20250307,142200,1672009975,8960,8960,8960,8960,6
|
|
20250307,142100,1671956215,8930,9000,9000,8930,680
|
|
20250307,142000,1665882705,9000,8980,9000,8980,178
|
|
20250307,141900,1664281175,8930,8990,8990,8930,34
|
|
20250307,141800,1663976915,8990,8970,9000,8970,189
|
|
20250307,141700,1662277095,8920,8940,8940,8920,78
|
|
20250307,141600,1661580895,8920,8940,8950,8920,571
|
|
20250307,141500,1656477665,8920,8940,8940,8920,132
|
|
20250307,141400,1655299145,8940,8940,8940,8940,131
|
|
20250307,141300,1654128005,8940,8950,8960,8940,527
|
|
20250307,141200,1649410845,8910,8970,8970,8910,633
|
|
20250307,141100,1643769965,8920,8960,8960,8910,199
|
|
20250307,141000,1641993495,8920,9000,9000,8910,1860
|
|
20250307,140900,1625399425,9000,9000,9000,9000,17
|
|
20250307,140800,1625246425,9000,8950,9000,8940,1105
|
|
20250307,140700,1615323745,8950,9000,9030,8950,1909
|
|
20250307,140600,1598211585,9030,9030,9030,9000,451
|
|
20250307,140500,1594139955,9030,9030,9030,9030,10
|
|
20250307,140400,1594049655,9000,9030,9030,8990,507
|
|
20250307,140300,1589486565,9030,9080,9080,8980,3087
|
|
20250307,140200,1561691425,9080,9090,9090,9030,788
|
|
20250307,140100,1554556985,9090,9050,9090,9040,128
|
|
20250307,140000,1553395855,9030,9030,9090,9030,464
|
|
20250307,135900,1549205875,9030,9070,9070,9030,864
|
|
20250307,135800,1541389335,9070,9080,9080,9030,1382
|
|
20250307,135700,1528874775,9080,9090,9090,9080,393
|
|
20250307,135600,1525302515,9150,9110,9150,9100,726
|
|
20250307,135500,1518685345,9110,9110,9160,9110,679
|
|
20250307,135400,1512499605,9110,9130,9180,9110,3403
|
|
20250307,135300,1481459145,9190,9130,9190,9120,912
|
|
20250307,135200,1473114535,9130,9180,9180,9130,2318
|
|
20250307,135100,1451883635,9180,9180,9220,9180,611
|
|
20250307,135000,1446272495,9180,9160,9230,9160,313
|
|
20250307,134900,1443393325,9200,9150,9200,9150,700
|
|
20250307,134800,1436961945,9150,9160,9210,9130,1186
|
|
20250307,134700,1426081110,9180,9150,9180,9120,1502
|
|
20250307,134600,1412335180,9150,9170,9220,9150,1369
|
|
20250307,134500,1399784960,9190,9220,9250,9150,3534
|
|
20250307,134400,1367302510,9200,9220,9270,9180,4645
|
|
20250307,134300,1324468080,9210,9390,9390,9210,12967
|
|
20250307,134200,1203617790,9470,9470,9470,9470,0
|
|
20250307,134100,1203617790,9470,9320,9470,9320,15225
|
|
20250307,134000,1060493530,9270,9230,9320,9230,3892
|
|
20250307,133900,1024309260,9230,9290,9290,9230,1014
|
|
20250307,133800,1014921480,9290,9250,9290,9230,2696
|
|
20250307,133700,989899530,9250,9250,9250,9240,999
|
|
20250307,133600,980661580,9250,9240,9280,9220,1555
|
|
20250307,133500,966251030,9240,9240,9250,9170,4139
|
|
20250307,133400,928131270,9170,9250,9290,9170,4814
|
|
20250307,133300,883746690,9290,9060,9360,9060,18773
|
|
20250307,133200,710832420,9070,9050,9070,9050,148
|
|
20250307,133100,709490900,9050,9050,9050,9050,60
|
|
20250307,133000,708947900,9050,9050,9050,9050,345
|
|
20250307,132900,705825650,9090,9030,9100,9030,566
|
|
20250307,132800,700704410,9030,9040,9100,9030,7119
|
|
20250307,132700,636418670,9040,9070,9070,9040,185
|
|
20250307,132600,634743300,9120,9100,9120,9100,636
|
|
20250307,132500,628946640,9070,9110,9110,9070,101
|
|
20250307,132400,628026570,9110,9070,9125,9060,1747
|
|
20250307,132300,612128030,9070,9070,9140,9070,1450
|
|
20250307,132200,598921370,9010,9070,9070,9010,390
|
|
20250307,132100,595399140,9060,9060,9060,9010,688
|
|
20250307,132000,589169690,9020,9080,9080,9010,821
|
|
20250307,131900,581733420,9080,9010,9090,9010,540
|
|
20250307,131800,576845550,9080,9060,9160,9020,5854
|
|
20250307,131700,523571690,9060,8980,9190,8980,13936
|
|
20250307,131600,396603590,8960,8950,8970,8950,824
|
|
20250307,131500,389228460,8950,8910,8970,8910,594
|
|
20250307,131400,383915270,8910,8860,8920,8860,790
|
|
20250307,131300,376895420,8920,8920,8920,8920,4
|
|
20250307,131200,376859740,8960,8970,8970,8850,887
|
|
20250307,131100,368992350,8970,8970,8990,8910,599
|
|
20250307,131000,363615560,8970,8900,8980,8890,1215
|
|
20250307,130900,352738370,8970,8980,8990,8890,1306
|
|
20250307,130800,341029500,8990,8900,9020,8810,6078
|
|
20250307,130700,286540880,8900,8880,8900,8770,1839
|
|
20250307,130600,270205840,8880,8810,8880,8730,3478
|
|
20250307,130500,239425160,8710,8710,8710,8710,118
|
|
20250307,130400,238397380,8690,8830,8830,8690,789
|
|
20250307,130300,231529680,8830,8840,8840,8830,205
|
|
20250307,130200,229719030,8840,8840,8840,8840,30
|
|
20250307,130100,229453830,8860,8690,8860,8690,1903
|
|
20250307,130000,212735910,8680,8680,8680,8680,0
|
|
20250307,125900,212735910,8680,8680,8680,8680,0
|
|
20250307,125800,212735910,8680,8680,8680,8680,0
|
|
20250307,125700,212735910,8680,8680,8680,8680,102
|
|
20250307,125600,211850550,8690,8690,8690,8690,0
|
|
20250307,125500,211850550,8690,8690,8690,8690,1
|
|
20250307,125400,211841860,8640,8640,8640,8640,0
|
|
20250307,125300,211841860,8640,8640,8640,8640,0
|
|
20250307,125200,211841860,8640,8640,8640,8640,12
|
|
20250307,125100,211738180,8640,8640,8640,8640,0
|
|
20250307,125000,211738180,8640,8640,8640,8640,1
|
|
20250307,124900,211729540,8640,8650,8650,8640,50
|
|
20250307,124800,211297150,8650,8650,8650,8650,0
|
|
20250307,124700,211297150,8650,8650,8650,8650,0
|
|
20250307,124600,211297150,8650,8650,8650,8650,1
|
|
20250307,124500,211288500,8690,8690,8690,8690,0
|
|
20250307,124400,211288500,8690,8690,8690,8690,0
|
|
20250307,124300,211288500,8690,8690,8690,8690,0
|
|
20250307,124200,211288500,8690,8690,8690,8690,0
|
|
20250307,124100,211288500,8690,8690,8690,8690,32
|
|
20250307,124000,211010420,8690,8690,8690,8690,4
|
|
20250307,123900,210975660,8680,8680,8680,8680,0
|
|
20250307,123800,210975660,8680,8680,8680,8680,0
|
|
20250307,123700,210975660,8680,8680,8680,8680,0
|
|
20250307,123600,210975660,8680,8670,8680,8670,211
|
|
20250307,123500,209144860,8630,8630,8630,8630,0
|
|
20250307,123400,209144860,8630,8630,8630,8630,0
|
|
20250307,123300,209144860,8630,8630,8630,8630,0
|
|
20250307,123200,209144860,8630,8630,8630,8630,0
|
|
20250307,123100,209144860,8630,8630,8630,8630,11
|
|
20250307,123000,209049930,8670,8670,8670,8670,0
|
|
20250307,122900,209049930,8670,8670,8670,8670,3
|
|
20250307,122800,209023920,8620,8620,8620,8620,0
|
|
20250307,122700,209023920,8620,8620,8620,8620,0
|
|
20250307,122600,209023920,8620,8620,8620,8620,0
|
|
20250307,122500,209023920,8620,8620,8620,8620,0
|
|
20250307,122400,209023920,8620,8620,8620,8620,0
|
|
20250307,122300,209023920,8620,8620,8620,8620,0
|
|
20250307,122200,209023920,8620,8620,8620,8620,290
|
|
20250307,122100,206524120,8620,8620,8620,8620,0
|
|
20250307,122000,206524120,8620,8620,8620,8620,1
|
|
20250307,121900,206515500,8650,8650,8650,8650,0
|
|
20250307,121800,206515500,8650,8650,8650,8650,274
|
|
20250307,121700,204145400,8650,8650,8650,8650,0
|
|
20250307,121600,204145400,8650,8650,8650,8650,400
|
|
20250307,121500,200685400,8650,8630,8650,8630,105
|
|
20250307,121400,199779150,8630,8630,8630,8630,0
|
|
20250307,121300,199779150,8630,8630,8630,8630,0
|
|
20250307,121200,199779150,8630,8630,8630,8630,0
|
|
20250307,121100,199779150,8630,8630,8630,8630,0
|
|
20250307,121000,199779150,8630,8630,8630,8630,0
|
|
20250307,120900,199779150,8630,8630,8630,8630,0
|
|
20250307,120800,199779150,8630,8630,8630,8630,2
|
|
20250307,120700,199761890,8620,8620,8620,8620,0
|
|
20250307,120600,199761890,8620,8620,8620,8620,0
|
|
20250307,120500,199761890,8620,8620,8620,8620,0
|
|
20250307,120400,199761890,8620,8630,8630,8620,11
|
|
20250307,120300,199667020,8630,8630,8630,8630,0
|
|
20250307,120200,199667020,8630,8630,8630,8630,0
|
|
20250307,120100,199667020,8630,8630,8630,8630,1034
|
|
20250307,120000,190743600,8630,8630,8630,8630,0
|
|
20250307,115900,190743600,8630,8630,8630,8630,92
|
|
20250307,115800,189949640,8630,8630,8630,8630,100
|
|
20250307,115700,189086640,8640,8640,8640,8640,0
|
|
20250307,115600,189086640,8640,8640,8640,8640,0
|
|
20250307,115500,189086640,8640,8630,8640,8630,6
|
|
20250307,115400,189034810,8630,8630,8630,8630,10
|
|
20250307,115300,188948510,8640,8640,8640,8640,0
|
|
20250307,115200,188948510,8640,8640,8640,8640,3
|
|
20250307,115100,188922590,8640,8640,8640,8640,0
|
|
20250307,115000,188922590,8640,8640,8640,8640,0
|
|
20250307,114900,188922590,8640,8630,8640,8630,56
|
|
20250307,114800,188439250,8630,8630,8630,8630,0
|
|
20250307,114700,188439250,8630,8630,8630,8630,9
|
|
20250307,114600,188361580,8630,8630,8630,8630,0
|
|
20250307,114500,188361580,8630,8630,8630,8630,15
|
|
20250307,114400,188232130,8630,8630,8630,8630,0
|
|
20250307,114300,188232130,8630,8630,8630,8630,0
|
|
20250307,114200,188232130,8630,8630,8630,8630,4
|
|
20250307,114100,188197610,8630,8630,8630,8630,0
|
|
20250307,114000,188197610,8630,8630,8630,8630,0
|
|
20250307,113900,188197610,8630,8630,8630,8630,0
|
|
20250307,113800,188197610,8630,8640,8680,8630,539
|
|
20250307,113700,183539480,8640,8640,8640,8640,0
|
|
20250307,113600,183539480,8640,8640,8640,8640,1
|
|
20250307,113500,183530840,8680,8680,8680,8680,0
|
|
20250307,113400,183530840,8680,8680,8680,8680,0
|
|
20250307,113300,183530840,8680,8650,8680,8650,5
|
|
20250307,113200,183487470,8680,8680,8680,8680,10
|
|
20250307,113100,183400670,8650,8650,8650,8650,0
|
|
20250307,113000,183400670,8650,8680,8680,8650,11
|
|
20250307,112900,183305490,8670,8670,8670,8670,0
|
|
20250307,112800,183305490,8670,8670,8670,8670,0
|
|
20250307,112700,183305490,8670,8670,8670,8670,0
|
|
20250307,112600,183305490,8670,8670,8670,8670,92
|
|
20250307,112500,182507850,8670,8670,8670,8660,14
|
|
20250307,112400,182386480,8640,8640,8640,8640,0
|
|
20250307,112300,182386480,8640,8640,8640,8640,0
|
|
20250307,112200,182386480,8640,8640,8640,8640,63
|
|
20250307,112100,181842160,8640,8640,8640,8630,340
|
|
20250307,112000,178905560,8630,8630,8630,8630,0
|
|
20250307,111900,178905560,8630,8630,8630,8630,0
|
|
20250307,111800,178905560,8630,8630,8630,8630,113
|
|
20250307,111700,177930370,8640,8640,8640,8640,71
|
|
20250307,111600,177316930,8670,8670,8670,8670,1
|
|
20250307,111500,177308260,8670,8670,8670,8670,0
|
|
20250307,111400,177308260,8670,8670,8670,8670,0
|
|
20250307,111300,177308260,8670,8670,8670,8670,0
|
|
20250307,111200,177308260,8670,8670,8670,8670,3
|
|
20250307,111100,177282250,8670,8670,8670,8670,0
|
|
20250307,111000,177282250,8670,8670,8670,8670,0
|
|
20250307,110900,177282250,8670,8670,8670,8670,0
|
|
20250307,110800,177282250,8670,8670,8670,8670,44
|
|
20250307,110700,176900770,8670,8670,8670,8670,0
|
|
20250307,110600,176900770,8670,8670,8670,8670,22
|
|
20250307,110500,176710030,8640,8640,8640,8640,0
|
|
20250307,110400,176710030,8640,8640,8640,8640,0
|
|
20250307,110300,176710030,8640,8640,8640,8640,0
|
|
20250307,110200,176710030,8640,8640,8640,8640,0
|
|
20250307,110100,176710030,8640,8640,8640,8640,0
|
|
20250307,110000,176710030,8640,8640,8640,8640,0
|
|
20250307,105900,176710030,8640,8640,8640,8640,0
|
|
20250307,105800,176710030,8640,8640,8640,8640,0
|
|
20250307,105700,176710030,8640,8650,8650,8640,49
|
|
20250307,105600,176286450,8650,8650,8650,8650,0
|
|
20250307,105500,176286450,8650,8650,8650,8650,0
|
|
20250307,105400,176286450,8650,8650,8650,8650,0
|
|
20250307,105300,176286450,8650,8650,8650,8650,0
|
|
20250307,105200,176286450,8650,8650,8650,8650,60
|
|
20250307,105100,175767450,8670,8670,8670,8670,5
|
|
20250307,105000,175724100,8670,8670,8670,8670,0
|
|
20250307,104900,175724100,8670,8670,8670,8670,0
|
|
20250307,104800,175724100,8670,8670,8670,8670,0
|
|
20250307,104700,175724100,8670,8670,8670,8670,0
|
|
20250307,104600,175724100,8670,8670,8670,8670,0
|
|
20250307,104500,175724100,8670,8670,8670,8670,7
|
|
20250307,104400,175663410,8660,8660,8660,8660,118
|
|
20250307,104300,174641530,8640,8640,8640,8640,0
|
|
20250307,104200,174641530,8640,8640,8640,8640,0
|
|
20250307,104100,174641530,8640,8640,8640,8640,0
|
|
20250307,104000,174641530,8640,8640,8640,8640,0
|
|
20250307,103900,174641530,8640,8640,8640,8640,0
|
|
20250307,103800,174641530,8640,8640,8640,8640,54
|
|
20250307,103700,174174970,8620,8620,8640,8620,390
|
|
20250307,103600,170806170,8640,8640,8640,8640,0
|
|
20250307,103500,170806170,8640,8640,8640,8640,1
|
|
20250307,103400,170797530,8650,8650,8650,8650,0
|
|
20250307,103300,170797530,8650,8650,8650,8650,76
|
|
20250307,103200,170140130,8610,8630,8630,8610,329
|
|
20250307,103100,167304300,8690,8690,8690,8690,0
|
|
20250307,103000,167304300,8690,8690,8690,8690,21
|
|
20250307,102900,167121810,8690,8690,8690,8690,0
|
|
20250307,102800,167121810,8690,8690,8690,8690,1
|
|
20250307,102700,167113120,8690,8650,8690,8630,122
|
|
20250307,102600,166058340,8690,8690,8690,8690,0
|
|
20250307,102500,166058340,8690,8690,8690,8690,0
|
|
20250307,102400,166058340,8690,8690,8690,8690,107
|
|
20250307,102300,165128510,8690,8660,8690,8650,187
|
|
20250307,102200,163508710,8650,8660,8660,8650,52
|
|
20250307,102100,163058540,8660,8670,8670,8660,18
|
|
20250307,102000,162902650,8670,8670,8670,8670,0
|
|
20250307,101900,162902650,8670,8670,8670,8670,90
|
|
20250307,101800,162122350,8660,8660,8660,8660,133
|
|
20250307,101700,160970570,8660,8660,8660,8660,0
|
|
20250307,101600,160970570,8660,8660,8660,8660,0
|
|
20250307,101500,160970570,8660,8650,8660,8650,7
|
|
20250307,101400,160910010,8640,8630,8640,8630,44
|
|
20250307,101300,160529970,8580,8580,8580,8580,0
|
|
20250307,101200,160529970,8580,8580,8580,8580,0
|
|
20250307,101100,160529970,8580,8580,8580,8580,0
|
|
20250307,101000,160529970,8580,8580,8580,8580,0
|
|
20250307,100900,160529970,8580,8580,8580,8580,0
|
|
20250307,100800,160529970,8580,8610,8610,8580,415
|
|
20250307,100700,156965110,8610,8610,8610,8610,0
|
|
20250307,100600,156965110,8610,8610,8610,8610,0
|
|
20250307,100500,156965110,8610,8610,8610,8610,9
|
|
20250307,100400,156887620,8560,8570,8570,8560,45
|
|
20250307,100300,156502180,8560,8560,8560,8560,1
|
|
20250307,100200,156493620,8610,8610,8610,8550,135
|
|
20250307,100100,155332130,8610,8610,8610,8610,30
|
|
20250307,100000,155073830,8560,8610,8610,8540,4667
|
|
20250307,095900,115012670,8650,8650,8650,8650,0
|
|
20250307,095800,115012670,8650,8650,8650,8650,0
|
|
20250307,095700,115012670,8650,8650,8650,8650,1
|
|
20250307,095600,115004020,8660,8660,8660,8660,0
|
|
20250307,095500,115004020,8660,8660,8660,8660,0
|
|
20250307,095400,115004020,8660,8660,8660,8660,0
|
|
20250307,095300,115004020,8660,8650,8660,8650,40
|
|
20250307,095200,114657890,8600,8600,8600,8600,470
|
|
20250307,095100,110615890,8600,8600,8600,8600,50
|
|
20250307,095000,110185890,8600,8600,8600,8600,73
|
|
20250307,094900,109558090,8600,8600,8600,8600,300
|
|
20250307,094800,106978090,8600,8640,8670,8600,997
|
|
20250307,094700,98391460,8640,8640,8640,8630,36
|
|
20250307,094600,98080460,8640,8640,8640,8640,0
|
|
20250307,094500,98080460,8640,8700,8700,8610,2865
|
|
20250307,094400,73359150,8640,8640,8640,8640,335
|
|
20250307,094300,70464750,8650,8650,8650,8650,165
|
|
20250307,094200,69037500,8660,8660,8660,8650,64
|
|
20250307,094100,68483620,8720,8720,8720,8720,5
|
|
20250307,094000,68440020,8720,8720,8720,8720,36
|
|
20250307,093900,68126100,8720,8650,8720,8650,16
|
|
20250307,093800,67987000,8650,8660,8660,8650,121
|
|
20250307,093700,66939340,8660,8660,8660,8660,0
|
|
20250307,093600,66939340,8660,8680,8680,8660,23
|
|
20250307,093500,66740080,8760,8760,8760,8760,1
|
|
20250307,093400,66731320,8660,8660,8660,8660,0
|
|
20250307,093300,66731320,8660,8670,8670,8650,502
|
|
20250307,093200,62383920,8760,8760,8760,8760,0
|
|
20250307,093100,62383920,8760,8750,8760,8750,103
|
|
20250307,093000,61481710,8760,8680,8760,8680,135
|
|
20250307,092900,60308650,8640,8640,8640,8640,0
|
|
20250307,092800,60308650,8640,8690,8690,8640,288
|
|
20250307,092700,57806330,8690,8690,8690,8690,0
|
|
20250307,092600,57806330,8690,8690,8690,8690,4
|
|
20250307,092500,57771570,8640,8640,8640,8640,7
|
|
20250307,092400,57711090,8630,8650,8650,8630,315
|
|
20250307,092300,54992570,8700,8700,8700,8700,1
|
|
20250307,092200,54983870,8730,8730,8730,8730,0
|
|
20250307,092100,54983870,8730,8730,8730,8730,0
|
|
20250307,092000,54983870,8730,8740,8740,8730,11
|
|
20250307,091900,54887810,8690,8690,8690,8630,323
|
|
20250307,091800,52094970,8700,8710,8710,8700,175
|
|
20250307,091700,50571710,8700,8800,8800,8700,26
|
|
20250307,091600,50345390,8810,8810,8810,8810,0
|
|
20250307,091500,50345390,8810,8810,8810,8810,0
|
|
20250307,091400,50345390,8810,8810,8810,8810,1
|
|
20250307,091300,50336580,8830,8830,8830,8830,63
|
|
20250307,091200,49780290,8840,8840,8840,8840,4
|
|
20250307,091100,49744930,8860,8660,8860,8620,1374
|
|
20250307,091000,37789480,8710,8660,8710,8660,656
|
|
20250307,090900,32098320,8670,8640,8670,8610,2029
|
|
20250307,090800,14620520,8680,8680,8680,8680,1
|
|
20250307,090700,14611840,8700,8700,8700,8700,0
|
|
20250307,090600,14611840,8700,8630,8700,8630,58
|
|
20250307,090500,14111230,8710,8710,8710,8710,3
|
|
20250307,090400,14085100,8710,8620,8710,8620,23
|
|
20250307,090300,13886660,8720,8650,8720,8620,461
|
|
20250307,090200,9877050,8660,8620,8670,8610,880
|
|
20250307,090100,2291180,8710,8710,8710,8710,1
|
|
20250307,090000,2282470,8710,8610,8710,8610,265
|