603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,190000,1056740254,683,683,683,683,16683
|
|
20250306,185900,1056740254,683,683,683,683,0
|
|
20250306,185800,1056740254,683,683,683,683,0
|
|
20250306,185700,1056740254,683,683,683,683,0
|
|
20250306,185600,1056740254,683,683,683,683,0
|
|
20250306,185500,1056740254,683,683,683,683,0
|
|
20250306,185400,1056740254,683,683,683,683,0
|
|
20250306,185300,1056740254,683,683,683,683,0
|
|
20250306,185200,1056740254,683,683,683,683,0
|
|
20250306,185100,1056740254,683,683,683,683,0
|
|
20250306,185000,1056740254,683,683,683,683,0
|
|
20250306,184900,1056740254,683,683,683,683,0
|
|
20250306,184800,1056740254,683,683,683,683,0
|
|
20250306,184700,1056740254,683,683,683,683,0
|
|
20250306,184600,1056740254,683,683,683,683,0
|
|
20250306,184500,1056740254,683,683,683,683,0
|
|
20250306,184400,1056740254,683,683,683,683,0
|
|
20250306,184300,1056740254,683,683,683,683,0
|
|
20250306,184200,1056740254,683,683,683,683,0
|
|
20250306,184100,1056740254,683,683,683,683,0
|
|
20250306,184000,1056740254,683,683,683,683,0
|
|
20250306,183900,1056740254,683,683,683,683,0
|
|
20250306,183800,1056740254,683,683,683,683,0
|
|
20250306,183700,1056740254,683,683,683,683,0
|
|
20250306,183600,1056740254,683,683,683,683,0
|
|
20250306,183500,1056740254,683,683,683,683,0
|
|
20250306,183400,1056740254,683,683,683,683,0
|
|
20250306,183300,1056740254,683,683,683,683,0
|
|
20250306,183200,1056740254,683,683,683,683,0
|
|
20250306,183100,1056740254,683,683,683,683,0
|
|
20250306,183000,1056740254,683,683,683,683,16683
|
|
20250306,182900,1056740254,683,683,683,683,0
|
|
20250306,182800,1056740254,683,683,683,683,0
|
|
20250306,182700,1056740254,683,683,683,683,0
|
|
20250306,182600,1056740254,683,683,683,683,0
|
|
20250306,182500,1056740254,683,683,683,683,0
|
|
20250306,182400,1056740254,683,683,683,683,0
|
|
20250306,182300,1056740254,683,683,683,683,0
|
|
20250306,182200,1056740254,683,683,683,683,0
|
|
20250306,182100,1056740254,683,683,683,683,0
|
|
20250306,182000,1056740254,683,683,683,683,0
|
|
20250306,181900,1056740254,683,683,683,683,0
|
|
20250306,181800,1056740254,683,683,683,683,0
|
|
20250306,181700,1056740254,683,683,683,683,0
|
|
20250306,181600,1056740254,683,683,683,683,0
|
|
20250306,181500,1056740254,683,683,683,683,0
|
|
20250306,181400,1056740254,683,683,683,683,0
|
|
20250306,181300,1056740254,683,683,683,683,0
|
|
20250306,181200,1056740254,683,683,683,683,0
|
|
20250306,181100,1056740254,683,683,683,683,0
|
|
20250306,181000,1056740254,683,683,683,683,0
|
|
20250306,180900,1056740254,683,683,683,683,0
|
|
20250306,180800,1056740254,683,683,683,683,0
|
|
20250306,180700,1056740254,683,683,683,683,0
|
|
20250306,180600,1056740254,683,683,683,683,0
|
|
20250306,180500,1056740254,683,683,683,683,0
|
|
20250306,180400,1056740254,683,683,683,683,0
|
|
20250306,180300,1056740254,683,683,683,683,0
|
|
20250306,180200,1056740254,683,683,683,683,0
|
|
20250306,180100,1056740254,683,683,683,683,0
|
|
20250306,180000,1056740254,683,683,683,683,16683
|
|
20250306,175900,1056740254,683,683,683,683,0
|
|
20250306,175800,1056740254,683,683,683,683,0
|
|
20250306,175700,1056740254,683,683,683,683,0
|
|
20250306,175600,1056740254,683,683,683,683,0
|
|
20250306,175500,1056740254,683,683,683,683,0
|
|
20250306,175400,1056740254,683,683,683,683,0
|
|
20250306,175300,1056740254,683,683,683,683,0
|
|
20250306,175200,1056740254,683,683,683,683,0
|
|
20250306,175100,1056740254,683,683,683,683,0
|
|
20250306,175000,1056740254,683,683,683,683,0
|
|
20250306,174900,1056740254,683,683,683,683,0
|
|
20250306,174800,1056740254,683,683,683,683,0
|
|
20250306,174700,1056740254,683,683,683,683,0
|
|
20250306,174600,1056740254,683,683,683,683,0
|
|
20250306,174500,1056740254,683,683,683,683,0
|
|
20250306,174400,1056740254,683,683,683,683,0
|
|
20250306,174300,1056740254,683,683,683,683,0
|
|
20250306,174200,1056740254,683,683,683,683,0
|
|
20250306,174100,1056740254,683,683,683,683,0
|
|
20250306,174000,1056740254,683,683,683,683,0
|
|
20250306,173900,1056740254,683,683,683,683,0
|
|
20250306,173800,1056740254,683,683,683,683,0
|
|
20250306,173700,1056740254,683,683,683,683,0
|
|
20250306,173600,1056740254,683,683,683,683,0
|
|
20250306,173500,1056740254,683,683,683,683,0
|
|
20250306,173400,1056740254,683,683,683,683,0
|
|
20250306,173300,1056740254,683,683,683,683,0
|
|
20250306,173200,1056740254,683,683,683,683,0
|
|
20250306,173100,1056740254,683,683,683,683,0
|
|
20250306,173000,1056740254,683,683,683,683,16683
|
|
20250306,172900,1056740254,683,683,683,683,0
|
|
20250306,172800,1056740254,683,683,683,683,0
|
|
20250306,172700,1056740254,683,683,683,683,0
|
|
20250306,172600,1056740254,683,683,683,683,0
|
|
20250306,172500,1056740254,683,683,683,683,0
|
|
20250306,172400,1056740254,683,683,683,683,0
|
|
20250306,172300,1056740254,683,683,683,683,0
|
|
20250306,172200,1056740254,683,683,683,683,0
|
|
20250306,172100,1056740254,683,683,683,683,0
|
|
20250306,172000,1056740254,683,683,683,683,0
|
|
20250306,171900,1056740254,683,683,683,683,0
|
|
20250306,171800,1056740254,683,683,683,683,0
|
|
20250306,171700,1056740254,683,683,683,683,0
|
|
20250306,171600,1056740254,683,683,683,683,0
|
|
20250306,171500,1056740254,683,683,683,683,0
|
|
20250306,171400,1056740254,683,683,683,683,0
|
|
20250306,171300,1056740254,683,683,683,683,0
|
|
20250306,171200,1056740254,683,683,683,683,0
|
|
20250306,171100,1056740254,683,683,683,683,0
|
|
20250306,171000,1056740254,683,683,683,683,0
|
|
20250306,170900,1056740254,683,683,683,683,0
|
|
20250306,170800,1056740254,683,683,683,683,0
|
|
20250306,170700,1056740254,683,683,683,683,0
|
|
20250306,170600,1056740254,683,683,683,683,0
|
|
20250306,170500,1056740254,683,683,683,683,0
|
|
20250306,170400,1056740254,683,683,683,683,0
|
|
20250306,170300,1056740254,683,683,683,683,0
|
|
20250306,170200,1056740254,683,683,683,683,0
|
|
20250306,170100,1056740254,683,683,683,683,0
|
|
20250306,170000,1056740254,683,683,683,683,16683
|
|
20250306,165900,1056740254,683,683,683,683,0
|
|
20250306,165800,1056740254,683,683,683,683,0
|
|
20250306,165700,1056740254,683,683,683,683,0
|
|
20250306,165600,1056740254,683,683,683,683,0
|
|
20250306,165500,1056740254,683,683,683,683,0
|
|
20250306,165400,1056740254,683,683,683,683,0
|
|
20250306,165300,1056740254,683,683,683,683,0
|
|
20250306,165200,1056740254,683,683,683,683,0
|
|
20250306,165100,1056740254,683,683,683,683,0
|
|
20250306,165000,1056740254,683,683,683,683,0
|
|
20250306,164900,1056740254,683,683,683,683,0
|
|
20250306,164800,1056740254,683,683,683,683,0
|
|
20250306,164700,1056740254,683,683,683,683,0
|
|
20250306,164600,1056740254,683,683,683,683,0
|
|
20250306,164500,1056740254,683,683,683,683,0
|
|
20250306,164400,1056740254,683,683,683,683,0
|
|
20250306,164300,1056740254,683,683,683,683,0
|
|
20250306,164200,1056740254,683,683,683,683,0
|
|
20250306,164100,1056740254,683,683,683,683,0
|
|
20250306,164000,1056740254,683,683,683,683,0
|
|
20250306,163900,1056740254,683,683,683,683,0
|
|
20250306,163800,1056740254,683,683,683,683,0
|
|
20250306,163700,1056740254,683,683,683,683,0
|
|
20250306,163600,1056740254,683,683,683,683,0
|
|
20250306,163500,1056740254,683,683,683,683,0
|
|
20250306,163400,1056740254,683,683,683,683,0
|
|
20250306,163300,1056740254,683,683,683,683,0
|
|
20250306,163200,1056740254,683,683,683,683,0
|
|
20250306,163100,1056740254,683,683,683,683,0
|
|
20250306,163000,1056740254,683,683,683,683,16683
|
|
20250306,162900,1056740254,683,683,683,683,0
|
|
20250306,162800,1056740254,683,683,683,683,0
|
|
20250306,162700,1056740254,683,683,683,683,0
|
|
20250306,162600,1056740254,683,683,683,683,0
|
|
20250306,162500,1056740254,683,683,683,683,0
|
|
20250306,162400,1056740254,683,683,683,683,0
|
|
20250306,162300,1056740254,683,683,683,683,0
|
|
20250306,162200,1056740254,683,683,683,683,0
|
|
20250306,162100,1056740254,683,683,683,683,0
|
|
20250306,162000,1056740254,683,683,683,683,0
|
|
20250306,161900,1056740254,683,683,683,683,0
|
|
20250306,161800,1056740254,683,683,683,683,0
|
|
20250306,161700,1056740254,683,683,683,683,0
|
|
20250306,161600,1056740254,683,683,683,683,0
|
|
20250306,161500,1056740254,683,683,683,683,0
|
|
20250306,161400,1056740254,683,683,683,683,0
|
|
20250306,161300,1056740254,683,683,683,683,0
|
|
20250306,161200,1056740254,683,683,683,683,0
|
|
20250306,161100,1056740254,683,683,683,683,0
|
|
20250306,161000,1056740254,683,683,683,683,0
|
|
20250306,160900,1056740254,683,683,683,683,0
|
|
20250306,160800,1056740254,683,683,683,683,0
|
|
20250306,160700,1056740254,683,683,683,683,0
|
|
20250306,160600,1056740254,683,683,683,683,0
|
|
20250306,160500,1056740254,683,683,683,683,0
|
|
20250306,160400,1056740254,683,683,683,683,0
|
|
20250306,160300,1056740254,683,683,683,683,0
|
|
20250306,160200,1056740254,683,683,683,683,0
|
|
20250306,160100,1056740254,683,683,683,683,0
|
|
20250306,160000,1056740254,683,683,683,683,16683
|
|
20250306,155900,1056740254,683,683,683,683,0
|
|
20250306,155800,1056740254,683,683,683,683,0
|
|
20250306,155700,1056740254,683,683,683,683,0
|
|
20250306,155600,1056740254,683,683,683,683,0
|
|
20250306,155500,1056740254,683,683,683,683,0
|
|
20250306,155400,1056740254,683,683,683,683,0
|
|
20250306,155300,1056740254,683,683,683,683,0
|
|
20250306,155200,1056740254,683,683,683,683,0
|
|
20250306,155100,1056740254,683,683,683,683,0
|
|
20250306,155000,1056740254,683,683,683,683,0
|
|
20250306,154900,1056740254,683,683,683,683,0
|
|
20250306,154800,1056740254,683,683,683,683,0
|
|
20250306,154700,1056740254,683,683,683,683,0
|
|
20250306,154600,1056740254,683,683,683,683,0
|
|
20250306,154500,1056740254,683,683,683,683,0
|
|
20250306,154400,1056740254,683,683,683,683,0
|
|
20250306,154300,1056740254,683,683,683,683,0
|
|
20250306,154200,1056740254,683,683,683,683,0
|
|
20250306,154100,1056740254,683,683,683,683,0
|
|
20250306,154000,1056740254,683,683,683,683,0
|
|
20250306,153900,1056740254,683,683,683,683,0
|
|
20250306,153800,1056740254,683,683,683,683,0
|
|
20250306,153700,1056740254,683,683,683,683,0
|
|
20250306,153600,1056740254,683,683,683,683,0
|
|
20250306,153500,1056740254,683,683,683,683,0
|
|
20250306,153400,1056740254,683,683,683,683,0
|
|
20250306,153300,1056740254,683,683,683,683,0
|
|
20250306,153200,1056740254,683,683,683,683,0
|
|
20250306,153100,1056740254,683,683,683,683,0
|
|
20250306,153000,1056740254,683,683,683,683,33366
|
|
20250306,152900,1045345765,680,680,680,680,0
|
|
20250306,152800,1045345765,680,680,680,680,0
|
|
20250306,152700,1045345765,680,680,680,680,0
|
|
20250306,152600,1045345765,680,680,680,680,0
|
|
20250306,152500,1045345765,680,680,680,680,0
|
|
20250306,152400,1045345765,680,680,680,680,0
|
|
20250306,152300,1045345765,680,680,680,680,0
|
|
20250306,152200,1045345765,680,680,680,680,0
|
|
20250306,152100,1045345765,680,680,680,680,0
|
|
20250306,152000,1045345765,680,680,680,680,0
|
|
20250306,151900,1045345765,680,680,681,670,15655
|
|
20250306,151800,1034812154,677,683,683,677,5364
|
|
20250306,151700,1031178112,683,679,683,679,2204
|
|
20250306,151600,1029681584,679,680,680,679,2900
|
|
20250306,151500,1027711484,683,683,683,680,3114
|
|
20250306,151400,1025592452,683,683,683,683,6
|
|
20250306,151300,1025588354,683,684,684,683,23
|
|
20250306,151200,1025572638,684,684,684,680,1510
|
|
20250306,151100,1024545798,684,680,684,680,6
|
|
20250306,151000,1024541698,680,685,685,680,4101
|
|
20250306,150900,1021753013,680,685,685,680,1207
|
|
20250306,150800,1020931916,685,685,685,680,811
|
|
20250306,150700,1020379868,685,685,685,685,2
|
|
20250306,150600,1020378498,680,685,685,680,2006
|
|
20250306,150500,1019013488,685,685,686,677,2052
|
|
20250306,150400,1017613772,685,685,685,685,1223
|
|
20250306,150300,1016776017,685,685,685,685,257
|
|
20250306,150200,1016599972,685,684,685,683,562
|
|
20250306,150100,1016215339,684,684,684,684,7
|
|
20250306,150000,1016210551,684,684,684,683,518
|
|
20250306,145900,1015856451,684,685,685,684,306
|
|
20250306,145800,1015647144,685,684,685,684,57
|
|
20250306,145700,1015608139,685,685,685,685,207
|
|
20250306,145600,1015466344,685,686,686,685,1807
|
|
20250306,145500,1014228546,686,686,686,685,552
|
|
20250306,145400,1013849894,686,685,686,680,670
|
|
20250306,145300,1013391302,685,685,685,685,29
|
|
20250306,145200,1013371437,685,685,685,685,1093
|
|
20250306,145100,1012622732,685,685,685,685,7
|
|
20250306,145000,1012617937,685,685,685,685,7
|
|
20250306,144900,1012613142,685,685,685,685,7
|
|
20250306,144800,1012608347,685,685,685,677,5468
|
|
20250306,144700,1008894022,685,685,685,685,8
|
|
20250306,144600,1008888542,685,685,685,685,29
|
|
20250306,144500,1008868677,685,684,685,684,1750
|
|
20250306,144400,1007671622,685,685,685,685,5
|
|
20250306,144300,1007668197,685,685,685,685,0
|
|
20250306,144200,1007668197,685,685,685,685,0
|
|
20250306,144100,1007668197,685,685,685,685,0
|
|
20250306,144000,1007668197,685,685,685,685,0
|
|
20250306,143900,1007668197,685,685,685,685,15
|
|
20250306,143800,1007657922,685,683,685,682,1667
|
|
20250306,143700,1006520985,686,686,686,686,0
|
|
20250306,143600,1006520985,686,686,686,686,0
|
|
20250306,143500,1006520985,686,686,686,686,0
|
|
20250306,143400,1006520985,686,686,686,686,191
|
|
20250306,143300,1006389959,686,686,686,686,1
|
|
20250306,143200,1006389273,684,685,685,684,4
|
|
20250306,143100,1006386536,683,686,686,683,2
|
|
20250306,143000,1006385167,685,683,685,683,2
|
|
20250306,142900,1006383799,685,685,685,685,0
|
|
20250306,142800,1006383799,685,685,685,685,1
|
|
20250306,142700,1006383114,684,684,684,684,793
|
|
20250306,142600,1005840702,686,686,686,686,0
|
|
20250306,142500,1005840702,686,686,686,686,0
|
|
20250306,142400,1005840702,686,686,686,686,0
|
|
20250306,142300,1005840702,686,686,686,686,0
|
|
20250306,142200,1005840702,686,686,686,686,0
|
|
20250306,142100,1005840702,686,686,686,686,0
|
|
20250306,142000,1005840702,686,686,686,686,5
|
|
20250306,141900,1005837272,684,684,684,684,500
|
|
20250306,141800,1005495272,687,687,687,687,50
|
|
20250306,141700,1005460922,684,684,684,684,30
|
|
20250306,141600,1005440402,687,687,687,687,0
|
|
20250306,141500,1005440402,687,687,687,687,0
|
|
20250306,141400,1005440402,687,687,687,687,0
|
|
20250306,141300,1005440402,687,687,687,687,0
|
|
20250306,141200,1005440402,687,687,687,687,20
|
|
20250306,141100,1005426662,687,687,687,687,0
|
|
20250306,141000,1005426662,687,687,687,687,0
|
|
20250306,140900,1005426662,687,687,687,687,0
|
|
20250306,140800,1005426662,687,687,687,687,5
|
|
20250306,140700,1005423227,687,687,687,687,0
|
|
20250306,140600,1005423227,687,687,687,687,0
|
|
20250306,140500,1005423227,687,687,687,687,1000
|
|
20250306,140400,1004736227,687,687,687,687,1
|
|
20250306,140300,1004735540,683,683,683,683,37
|
|
20250306,140200,1004710269,688,688,688,688,491
|
|
20250306,140100,1004372461,688,689,689,688,8685
|
|
20250306,140000,998397176,688,688,689,688,5762
|
|
20250306,135900,994428522,688,688,688,688,0
|
|
20250306,135800,994428522,688,687,688,687,5
|
|
20250306,135700,994425084,685,685,685,685,0
|
|
20250306,135600,994425084,685,685,685,685,31
|
|
20250306,135500,994403849,688,688,688,688,0
|
|
20250306,135400,994403849,688,688,688,688,0
|
|
20250306,135300,994403849,688,688,688,687,20
|
|
20250306,135200,994390094,688,688,688,688,1
|
|
20250306,135100,994389406,689,687,689,687,1991
|
|
20250306,135000,993021101,687,685,687,685,1000
|
|
20250306,134900,992335166,685,685,685,685,0
|
|
20250306,134800,992335166,685,685,685,685,0
|
|
20250306,134700,992335166,685,685,685,685,716
|
|
20250306,134600,991844706,685,685,685,679,2174
|
|
20250306,134500,990367219,685,685,685,685,1
|
|
20250306,134400,990366534,681,681,681,681,4
|
|
20250306,134300,990363810,686,686,686,686,0
|
|
20250306,134200,990363810,686,686,686,686,0
|
|
20250306,134100,990363810,686,686,686,686,0
|
|
20250306,134000,990363810,686,683,686,679,801
|
|
20250306,133900,989818039,686,686,686,686,0
|
|
20250306,133800,989818039,686,686,686,686,0
|
|
20250306,133700,989818039,686,685,686,685,101
|
|
20250306,133600,989748833,685,685,685,685,0
|
|
20250306,133500,989748833,685,685,685,685,0
|
|
20250306,133400,989748833,685,685,685,685,0
|
|
20250306,133300,989748833,685,685,685,685,2
|
|
20250306,133200,989747463,685,685,685,685,1
|
|
20250306,133100,989746778,683,683,683,683,1
|
|
20250306,133000,989746095,685,685,685,685,1
|
|
20250306,132900,989745410,683,683,683,683,0
|
|
20250306,132800,989745410,683,683,683,683,0
|
|
20250306,132700,989745410,683,683,683,683,1
|
|
20250306,132600,989744727,686,686,686,686,0
|
|
20250306,132500,989744727,686,686,686,686,0
|
|
20250306,132400,989744727,686,682,686,682,1002
|
|
20250306,132300,989057916,686,686,686,686,0
|
|
20250306,132200,989057916,686,686,686,686,0
|
|
20250306,132100,989057916,686,686,686,686,0
|
|
20250306,132000,989057916,686,686,686,686,0
|
|
20250306,131900,989057916,686,686,686,686,10
|
|
20250306,131800,989051056,686,686,686,686,0
|
|
20250306,131700,989051056,686,686,686,686,0
|
|
20250306,131600,989051056,686,686,686,686,1902
|
|
20250306,131500,987746284,686,686,686,686,0
|
|
20250306,131400,987746284,686,686,686,686,1170
|
|
20250306,131300,986943664,686,685,686,685,2
|
|
20250306,131200,986942293,686,686,686,686,414
|
|
20250306,131100,986658289,686,686,686,686,1
|
|
20250306,131000,986657603,682,686,686,682,4
|
|
20250306,130900,986654871,687,685,687,685,2205
|
|
20250306,130800,985140579,685,685,685,685,0
|
|
20250306,130700,985140579,685,685,685,685,0
|
|
20250306,130600,985140579,685,685,685,685,0
|
|
20250306,130500,985140579,685,684,685,684,301
|
|
20250306,130400,984934431,685,685,685,685,0
|
|
20250306,130300,984934431,685,685,685,685,0
|
|
20250306,130200,984934431,685,685,685,685,0
|
|
20250306,130100,984934431,685,685,685,685,0
|
|
20250306,130000,984934431,685,685,685,685,0
|
|
20250306,125900,984934431,685,681,685,676,468
|
|
20250306,125800,984616581,685,685,685,685,0
|
|
20250306,125700,984616581,685,685,685,685,1
|
|
20250306,125600,984615896,680,683,683,680,289
|
|
20250306,125500,984419076,684,684,684,684,1
|
|
20250306,125400,984418392,680,680,684,680,545
|
|
20250306,125300,984047761,680,678,680,678,282
|
|
20250306,125200,983856563,678,677,678,677,201
|
|
20250306,125100,983720295,678,678,678,678,9
|
|
20250306,125000,983714193,680,678,680,678,520
|
|
20250306,124900,983361332,679,678,679,678,4
|
|
20250306,124800,983358619,680,680,680,680,0
|
|
20250306,124700,983358619,680,680,680,680,0
|
|
20250306,124600,983358619,680,678,680,677,1907
|
|
20250306,124500,982066292,678,678,678,678,1
|
|
20250306,124400,982065614,678,678,678,678,499
|
|
20250306,124300,981727292,678,677,678,677,210
|
|
20250306,124200,981584917,678,678,678,678,5
|
|
20250306,124100,981581527,678,678,678,678,100
|
|
20250306,124000,981513727,678,678,678,678,0
|
|
20250306,123900,981513727,678,678,678,678,105
|
|
20250306,123800,981442537,678,678,678,678,97
|
|
20250306,123700,981376771,677,678,678,677,770
|
|
20250306,123600,980855480,678,678,678,678,1008
|
|
20250306,123500,980172056,680,680,680,680,0
|
|
20250306,123400,980172056,680,680,680,680,1
|
|
20250306,123300,980171376,680,680,680,680,0
|
|
20250306,123200,980171376,680,680,680,680,1
|
|
20250306,123100,980170696,680,680,680,680,0
|
|
20250306,123000,980170696,680,680,680,680,0
|
|
20250306,122900,980170696,680,682,682,677,6730
|
|
20250306,122800,975601465,683,680,683,680,2
|
|
20250306,122700,975600102,677,681,681,677,2479
|
|
20250306,122600,973917205,684,680,684,680,735
|
|
20250306,122500,973417401,685,683,685,681,107
|
|
20250306,122400,973344397,684,683,684,679,10
|
|
20250306,122300,973337566,683,685,685,679,16
|
|
20250306,122200,973326649,686,683,686,683,405
|
|
20250306,122100,973049880,683,676,683,676,6146
|
|
20250306,122000,968876765,679,678,679,677,58
|
|
20250306,121900,968837388,679,672,679,671,3514
|
|
20250306,121800,966477029,672,675,675,668,8452
|
|
20250306,121700,960805797,676,676,676,676,99
|
|
20250306,121600,960738873,679,677,679,675,2182
|
|
20250306,121500,959264581,679,680,680,677,3088
|
|
20250306,121400,957170888,679,679,679,679,0
|
|
20250306,121300,957170888,679,679,679,679,600
|
|
20250306,121200,956763488,683,680,683,680,2001
|
|
20250306,121100,955402805,680,683,683,679,6749
|
|
20250306,121000,950809524,685,685,685,685,0
|
|
20250306,120900,950809524,685,685,685,685,1
|
|
20250306,120800,950808839,683,686,687,683,491
|
|
20250306,120700,950473479,687,686,687,686,1249
|
|
20250306,120600,949616658,686,683,686,683,3
|
|
20250306,120500,949614606,686,682,688,682,3474
|
|
20250306,120400,947234704,687,685,687,682,1138
|
|
20250306,120300,946457730,688,688,688,688,0
|
|
20250306,120200,946457730,688,688,688,688,0
|
|
20250306,120100,946457730,688,684,688,684,17
|
|
20250306,120000,946446098,684,685,685,684,600
|
|
20250306,115900,946035298,690,685,690,685,943
|
|
20250306,115800,945387143,684,683,684,683,5
|
|
20250306,115700,945383726,686,686,686,686,0
|
|
20250306,115600,945383726,686,683,686,682,695
|
|
20250306,115500,944909650,682,684,684,682,8481
|
|
20250306,115400,939117982,684,688,688,684,2533
|
|
20250306,115300,937385334,688,688,688,688,1
|
|
20250306,115200,937384646,689,689,690,683,1321
|
|
20250306,115100,936482373,690,690,690,689,522
|
|
20250306,115000,936122195,683,684,684,683,2566
|
|
20250306,114900,934369607,684,689,689,684,2099
|
|
20250306,114800,932933886,689,689,689,689,2
|
|
20250306,114700,932932508,685,689,691,685,8789
|
|
20250306,114600,926907688,691,691,691,691,1
|
|
20250306,114500,926906997,688,688,688,688,1150
|
|
20250306,114400,926115797,688,690,691,687,5997
|
|
20250306,114300,921991048,689,693,693,689,2875
|
|
20250306,114200,920009006,693,693,693,692,634
|
|
20250306,114100,919569844,693,695,701,693,859
|
|
20250306,114000,918971391,692,691,692,691,863
|
|
20250306,113900,918374658,698,690,698,690,41
|
|
20250306,113800,918346188,690,692,694,690,944
|
|
20250306,113700,917693665,690,692,692,690,573
|
|
20250306,113600,917297852,692,694,694,692,1025
|
|
20250306,113500,916587897,698,697,698,697,765
|
|
20250306,113400,916054327,697,691,697,691,4517
|
|
20250306,113300,912928578,692,692,692,692,0
|
|
20250306,113200,912928578,692,689,692,689,206
|
|
20250306,113100,912786617,689,690,690,689,932
|
|
20250306,113000,912144460,692,692,692,692,0
|
|
20250306,112900,912144460,692,691,692,691,11
|
|
20250306,112800,912136849,692,692,692,692,0
|
|
20250306,112700,912136849,692,689,692,689,1050
|
|
20250306,112600,911410294,689,689,690,689,1479
|
|
20250306,112500,910390624,690,690,690,690,4043
|
|
20250306,112400,907600954,691,692,692,691,2771
|
|
20250306,112300,905685363,691,693,693,691,5623
|
|
20250306,112200,901792307,697,692,697,692,2793
|
|
20250306,112100,899859491,693,692,693,692,427
|
|
20250306,112000,899563581,693,691,693,691,873
|
|
20250306,111900,898958608,692,693,693,692,3239
|
|
20250306,111800,896714108,697,697,697,697,10
|
|
20250306,111700,896707138,697,697,697,697,31
|
|
20250306,111600,896685531,689,689,691,689,11953
|
|
20250306,111500,888449884,697,697,697,689,4305
|
|
20250306,111400,885477678,692,693,693,692,500
|
|
20250306,111300,885131669,691,691,696,691,7001
|
|
20250306,111200,880273750,691,691,691,690,8598
|
|
20250306,111100,874335897,691,695,695,691,6339
|
|
20250306,111000,869937272,695,698,698,695,3047
|
|
20250306,110900,867819257,695,698,698,693,22489
|
|
20250306,110800,852182879,701,701,701,697,5952
|
|
20250306,110700,848034273,696,697,701,696,7479
|
|
20250306,110600,842822756,697,698,698,696,2494
|
|
20250306,110500,841084545,696,706,706,696,25268
|
|
20250306,110400,823439099,702,712,712,702,8953
|
|
20250306,110300,817115727,707,704,712,701,2794
|
|
20250306,110200,815139279,701,703,704,701,13371
|
|
20250306,110100,805756611,702,706,706,701,6280
|
|
20250306,110000,801344803,703,706,707,703,3118
|
|
20250306,105900,799146501,702,703,708,700,1932
|
|
20250306,105800,797791783,700,712,712,700,34493
|
|
20250306,105700,773446778,707,709,718,706,15244
|
|
20250306,105600,762606855,708,708,709,705,2513
|
|
20250306,105500,760829079,706,708,711,701,2062
|
|
20250306,105400,759373194,701,704,722,701,19993
|
|
20250306,105300,745042797,701,699,704,699,705
|
|
20250306,105200,744549758,697,701,701,697,9655
|
|
20250306,105100,737810753,705,706,708,698,18621
|
|
20250306,105000,724764940,705,712,717,701,26016
|
|
20250306,104900,706426581,711,708,720,707,5403
|
|
20250306,104800,702585199,710,720,722,710,20947
|
|
20250306,104700,687644569,720,715,721,711,28201
|
|
20250306,104600,667440709,715,705,718,703,26528
|
|
20250306,104500,648543086,705,747,754,685,111148
|
|
20250306,104400,568322175,747,741,757,737,141191
|
|
20250306,104300,462903745,742,711,743,711,159931
|
|
20250306,104200,346454512,711,713,714,711,2819
|
|
20250306,104100,344448590,714,714,715,713,5730
|
|
20250306,104000,340357289,709,715,715,709,2637
|
|
20250306,103900,338485763,715,713,715,713,993
|
|
20250306,103800,337775832,713,715,716,709,1329
|
|
20250306,103700,336831020,715,709,716,709,828
|
|
20250306,103600,336240697,707,716,718,707,17103
|
|
20250306,103500,324014468,716,714,717,713,9781
|
|
20250306,103400,317019506,713,704,715,704,26657
|
|
20250306,103300,298096129,705,698,705,698,8071
|
|
20250306,103200,292434714,698,695,698,695,276
|
|
20250306,103100,292242219,690,690,690,690,0
|
|
20250306,103000,292242219,690,695,695,690,3286
|
|
20250306,102900,289970407,695,696,696,695,192
|
|
20250306,102800,289836958,695,695,695,695,0
|
|
20250306,102700,289836958,695,696,696,695,683
|
|
20250306,102600,289362007,700,700,700,700,545
|
|
20250306,102500,288980507,700,701,701,700,35
|
|
20250306,102400,288955977,701,701,701,701,683
|
|
20250306,102300,288477194,701,700,701,700,2058
|
|
20250306,102200,287035836,701,701,701,701,0
|
|
20250306,102100,287035836,701,701,701,701,1142
|
|
20250306,102000,286235294,701,701,701,701,50
|
|
20250306,101900,286200244,701,700,701,700,600
|
|
20250306,101800,285779747,701,695,701,695,3331
|
|
20250306,101700,283457749,693,694,694,693,56
|
|
20250306,101600,283418932,694,694,694,694,0
|
|
20250306,101500,283418932,694,694,694,694,0
|
|
20250306,101400,283418932,694,695,695,694,2192
|
|
20250306,101300,281896684,697,696,697,696,5228
|
|
20250306,101200,278257945,696,692,696,692,1824
|
|
20250306,101100,276995729,698,698,698,698,281
|
|
20250306,101000,276799591,690,693,693,690,4140
|
|
20250306,100900,273935135,693,693,693,693,525
|
|
20250306,100800,273571310,693,693,693,693,30
|
|
20250306,100700,273550520,693,693,694,693,1220
|
|
20250306,100600,272704976,693,697,697,693,8695
|
|
20250306,100500,266661961,700,697,700,697,1000
|
|
20250306,100400,265964661,697,696,702,696,2885
|
|
20250306,100300,263953683,701,701,702,694,1539
|
|
20250306,100200,262876146,704,704,704,702,5277
|
|
20250306,100100,259162986,703,696,704,696,7101
|
|
20250306,100000,254191123,696,696,696,696,0
|
|
20250306,095900,254191123,696,696,696,696,0
|
|
20250306,095800,254191123,696,696,696,692,1252
|
|
20250306,095700,253324067,696,696,696,696,196
|
|
20250306,095600,253187651,696,690,696,690,326
|
|
20250306,095500,252960774,696,696,696,690,83
|
|
20250306,095400,252903069,696,696,696,696,0
|
|
20250306,095300,252903069,696,690,696,690,2937
|
|
20250306,095200,250874796,690,690,693,690,2756
|
|
20250306,095100,248972808,689,689,689,689,0
|
|
20250306,095000,248972808,689,690,690,689,274
|
|
20250306,094900,248783954,696,692,696,692,504
|
|
20250306,094800,248435182,694,693,698,693,52
|
|
20250306,094700,248398942,697,697,699,697,1892
|
|
20250306,094600,247079080,699,695,699,692,1403
|
|
20250306,094500,246106963,695,696,698,692,116
|
|
20250306,094400,246026154,697,693,697,692,332
|
|
20250306,094300,245796029,693,688,693,688,11094
|
|
20250306,094200,238154684,689,692,693,689,239
|
|
20250306,094100,237989799,693,693,693,693,0
|
|
20250306,094000,237989799,693,692,693,692,1142
|
|
20250306,093900,237198434,693,689,693,685,2063
|
|
20250306,093800,235783265,688,687,688,687,1090
|
|
20250306,093700,235033585,694,694,694,687,652
|
|
20250306,093600,234584573,690,694,694,690,2588
|
|
20250306,093500,232788741,694,696,699,687,6479
|
|
20250306,093400,228296318,696,695,700,688,824
|
|
20250306,093300,227727016,688,693,693,688,10148
|
|
20250306,093200,220741615,695,703,703,695,375
|
|
20250306,093100,220480458,696,700,704,696,3248
|
|
20250306,093000,218202418,695,695,701,691,9981
|
|
20250306,092900,211254336,696,690,697,690,9321
|
|
20250306,092800,204819679,687,691,691,686,3972
|
|
20250306,092700,202081416,692,695,700,692,23091
|
|
20250306,092600,186077872,695,696,701,693,10443
|
|
20250306,092500,178811692,696,710,710,691,18858
|
|
20250306,092400,165591984,710,716,720,709,73900
|
|
20250306,092300,112717184,711,711,711,711,0
|
|
20250306,092200,112717184,711,706,711,705,24478
|
|
20250306,092100,95375631,706,702,709,697,16646
|
|
20250306,092000,83642075,696,698,706,692,12763
|
|
20250306,091900,74727462,700,697,701,693,4766
|
|
20250306,091800,71389706,701,700,709,693,10597
|
|
20250306,091700,63954987,699,680,708,680,33766
|
|
20250306,091600,40455237,679,680,682,677,547
|
|
20250306,091500,40083261,680,678,680,678,6878
|
|
20250306,091400,35415693,678,671,678,671,5983
|
|
20250306,091300,31375876,670,668,670,668,2125
|
|
20250306,091200,29953454,668,664,668,664,7377
|
|
20250306,091100,25038790,661,657,661,657,11414
|
|
20250306,091000,17509746,654,654,654,654,0
|
|
20250306,090900,17509746,654,652,655,652,4712
|
|
20250306,090800,14430246,652,652,652,652,0
|
|
20250306,090700,14430246,652,652,652,652,0
|
|
20250306,090600,14430246,652,650,652,650,5013
|
|
20250306,090500,11167641,650,650,650,650,329
|
|
20250306,090400,10953791,650,650,651,643,2204
|
|
20250306,090300,9533569,642,648,648,641,12000
|
|
20250306,090200,1805733,647,647,647,647,1316
|
|
20250306,090100,954281,652,652,652,647,899
|
|
20250306,090000,368143,647,647,647,647,569
|