602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,185900,179082693,746,746,746,746,2854
|
|
20250328,185800,179082693,746,746,746,746,0
|
|
20250328,185700,179082693,746,746,746,746,0
|
|
20250328,185600,179082693,746,746,746,746,0
|
|
20250328,185500,179082693,746,746,746,746,0
|
|
20250328,185400,179082693,746,746,746,746,0
|
|
20250328,185300,179082693,746,746,746,746,0
|
|
20250328,185200,179082693,746,746,746,746,0
|
|
20250328,185100,179082693,746,746,746,746,0
|
|
20250328,185000,179082693,746,746,746,746,0
|
|
20250328,184900,179082693,746,746,746,746,0
|
|
20250328,184800,179082693,746,746,746,746,0
|
|
20250328,184700,179082693,746,746,746,746,0
|
|
20250328,184600,179082693,746,746,746,746,0
|
|
20250328,184500,179082693,746,746,746,746,0
|
|
20250328,184400,179082693,746,746,746,746,0
|
|
20250328,184300,179082693,746,746,746,746,0
|
|
20250328,184200,179082693,746,746,746,746,0
|
|
20250328,184100,179082693,746,746,746,746,0
|
|
20250328,184000,179082693,746,746,746,746,0
|
|
20250328,183900,179082693,746,746,746,746,0
|
|
20250328,183800,179082693,746,746,746,746,0
|
|
20250328,183700,179082693,746,746,746,746,0
|
|
20250328,183600,179082693,746,746,746,746,0
|
|
20250328,183500,179082693,746,746,746,746,0
|
|
20250328,183400,179082693,746,746,746,746,0
|
|
20250328,183300,179082693,746,746,746,746,0
|
|
20250328,183200,179082693,746,746,746,746,0
|
|
20250328,183100,179082693,746,746,746,746,0
|
|
20250328,183000,179082693,746,746,746,746,0
|
|
20250328,182900,179082693,746,746,746,746,2854
|
|
20250328,182800,179082693,746,746,746,746,0
|
|
20250328,182700,179082693,746,746,746,746,0
|
|
20250328,182600,179082693,746,746,746,746,0
|
|
20250328,182500,179082693,746,746,746,746,0
|
|
20250328,182400,179082693,746,746,746,746,0
|
|
20250328,182300,179082693,746,746,746,746,0
|
|
20250328,182200,179082693,746,746,746,746,0
|
|
20250328,182100,179082693,746,746,746,746,0
|
|
20250328,182000,179082693,746,746,746,746,0
|
|
20250328,181900,179082693,746,746,746,746,0
|
|
20250328,181800,179082693,746,746,746,746,0
|
|
20250328,181700,179082693,746,746,746,746,0
|
|
20250328,181600,179082693,746,746,746,746,0
|
|
20250328,181500,179082693,746,746,746,746,0
|
|
20250328,181400,179082693,746,746,746,746,0
|
|
20250328,181300,179082693,746,746,746,746,0
|
|
20250328,181200,179082693,746,746,746,746,0
|
|
20250328,181100,179082693,746,746,746,746,0
|
|
20250328,181000,179082693,746,746,746,746,0
|
|
20250328,180900,179082693,746,746,746,746,0
|
|
20250328,180800,179082693,746,746,746,746,0
|
|
20250328,180700,179082693,746,746,746,746,0
|
|
20250328,180600,179082693,746,746,746,746,0
|
|
20250328,180500,179082693,746,746,746,746,0
|
|
20250328,180400,179082693,746,746,746,746,0
|
|
20250328,180300,179082693,746,746,746,746,0
|
|
20250328,180200,179082693,746,746,746,746,0
|
|
20250328,180100,179082693,746,746,746,746,0
|
|
20250328,180000,179082693,746,746,746,746,0
|
|
20250328,175900,179082693,746,746,746,746,2854
|
|
20250328,175800,179082693,746,746,746,746,0
|
|
20250328,175700,179082693,746,746,746,746,0
|
|
20250328,175600,179082693,746,746,746,746,0
|
|
20250328,175500,179082693,746,746,746,746,0
|
|
20250328,175400,179082693,746,746,746,746,0
|
|
20250328,175300,179082693,746,746,746,746,0
|
|
20250328,175200,179082693,746,746,746,746,0
|
|
20250328,175100,179082693,746,746,746,746,0
|
|
20250328,175000,179082693,746,746,746,746,0
|
|
20250328,174900,179082693,746,746,746,746,0
|
|
20250328,174800,179082693,746,746,746,746,0
|
|
20250328,174700,179082693,746,746,746,746,0
|
|
20250328,174600,179082693,746,746,746,746,0
|
|
20250328,174500,179082693,746,746,746,746,0
|
|
20250328,174400,179082693,746,746,746,746,0
|
|
20250328,174300,179082693,746,746,746,746,0
|
|
20250328,174200,179082693,746,746,746,746,0
|
|
20250328,174100,179082693,746,746,746,746,0
|
|
20250328,174000,179082693,746,746,746,746,0
|
|
20250328,173900,179082693,746,746,746,746,0
|
|
20250328,173800,179082693,746,746,746,746,0
|
|
20250328,173700,179082693,746,746,746,746,0
|
|
20250328,173600,179082693,746,746,746,746,0
|
|
20250328,173500,179082693,746,746,746,746,0
|
|
20250328,173400,179082693,746,746,746,746,0
|
|
20250328,173300,179082693,746,746,746,746,0
|
|
20250328,173200,179082693,746,746,746,746,0
|
|
20250328,173100,179082693,746,746,746,746,0
|
|
20250328,173000,179082693,746,746,746,746,0
|
|
20250328,172900,179082693,746,746,746,746,2854
|
|
20250328,172800,179082693,746,746,746,746,0
|
|
20250328,172700,179082693,746,746,746,746,0
|
|
20250328,172600,179082693,746,746,746,746,0
|
|
20250328,172500,179082693,746,746,746,746,0
|
|
20250328,172400,179082693,746,746,746,746,0
|
|
20250328,172300,179082693,746,746,746,746,0
|
|
20250328,172200,179082693,746,746,746,746,0
|
|
20250328,172100,179082693,746,746,746,746,0
|
|
20250328,172000,179082693,746,746,746,746,0
|
|
20250328,171900,179082693,746,746,746,746,0
|
|
20250328,171800,179082693,746,746,746,746,0
|
|
20250328,171700,179082693,746,746,746,746,0
|
|
20250328,171600,179082693,746,746,746,746,0
|
|
20250328,171500,179082693,746,746,746,746,0
|
|
20250328,171400,179082693,746,746,746,746,0
|
|
20250328,171300,179082693,746,746,746,746,0
|
|
20250328,171200,179082693,746,746,746,746,0
|
|
20250328,171100,179082693,746,746,746,746,0
|
|
20250328,171000,179082693,746,746,746,746,0
|
|
20250328,170900,179082693,746,746,746,746,0
|
|
20250328,170800,179082693,746,746,746,746,0
|
|
20250328,170700,179082693,746,746,746,746,0
|
|
20250328,170600,179082693,746,746,746,746,0
|
|
20250328,170500,179082693,746,746,746,746,0
|
|
20250328,170400,179082693,746,746,746,746,0
|
|
20250328,170300,179082693,746,746,746,746,0
|
|
20250328,170200,179082693,746,746,746,746,0
|
|
20250328,170100,179082693,746,746,746,746,0
|
|
20250328,170000,179082693,746,746,746,746,0
|
|
20250328,165900,179082693,746,746,746,746,2854
|
|
20250328,165800,179082693,746,746,746,746,0
|
|
20250328,165700,179082693,746,746,746,746,0
|
|
20250328,165600,179082693,746,746,746,746,0
|
|
20250328,165500,179082693,746,746,746,746,0
|
|
20250328,165400,179082693,746,746,746,746,0
|
|
20250328,165300,179082693,746,746,746,746,0
|
|
20250328,165200,179082693,746,746,746,746,0
|
|
20250328,165100,179082693,746,746,746,746,0
|
|
20250328,165000,179082693,746,746,746,746,0
|
|
20250328,164900,179082693,746,746,746,746,0
|
|
20250328,164800,179082693,746,746,746,746,0
|
|
20250328,164700,179082693,746,746,746,746,0
|
|
20250328,164600,179082693,746,746,746,746,0
|
|
20250328,164500,179082693,746,746,746,746,0
|
|
20250328,164400,179082693,746,746,746,746,0
|
|
20250328,164300,179082693,746,746,746,746,0
|
|
20250328,164200,179082693,746,746,746,746,0
|
|
20250328,164100,179082693,746,746,746,746,0
|
|
20250328,164000,179082693,746,746,746,746,0
|
|
20250328,163900,179082693,746,746,746,746,0
|
|
20250328,163800,179082693,746,746,746,746,0
|
|
20250328,163700,179082693,746,746,746,746,0
|
|
20250328,163600,179082693,746,746,746,746,0
|
|
20250328,163500,179082693,746,746,746,746,0
|
|
20250328,163400,179082693,746,746,746,746,0
|
|
20250328,163300,179082693,746,746,746,746,0
|
|
20250328,163200,179082693,746,746,746,746,0
|
|
20250328,163100,179082693,746,746,746,746,0
|
|
20250328,163000,179082693,746,746,746,746,0
|
|
20250328,162900,179082693,746,746,746,746,2854
|
|
20250328,162800,179082693,746,746,746,746,0
|
|
20250328,162700,179082693,746,746,746,746,0
|
|
20250328,162600,179082693,746,746,746,746,0
|
|
20250328,162500,179082693,746,746,746,746,0
|
|
20250328,162400,179082693,746,746,746,746,0
|
|
20250328,162300,179082693,746,746,746,746,0
|
|
20250328,162200,179082693,746,746,746,746,0
|
|
20250328,162100,179082693,746,746,746,746,0
|
|
20250328,162000,179082693,746,746,746,746,0
|
|
20250328,161900,179082693,746,746,746,746,0
|
|
20250328,161800,179082693,746,746,746,746,0
|
|
20250328,161700,179082693,746,746,746,746,0
|
|
20250328,161600,179082693,746,746,746,746,0
|
|
20250328,161500,179082693,746,746,746,746,0
|
|
20250328,161400,179082693,746,746,746,746,0
|
|
20250328,161300,179082693,746,746,746,746,0
|
|
20250328,161200,179082693,746,746,746,746,0
|
|
20250328,161100,179082693,746,746,746,746,0
|
|
20250328,161000,179082693,746,746,746,746,0
|
|
20250328,160900,179082693,746,746,746,746,0
|
|
20250328,160800,179082693,746,746,746,746,0
|
|
20250328,160700,179082693,746,746,746,746,0
|
|
20250328,160600,179082693,746,746,746,746,0
|
|
20250328,160500,179082693,746,746,746,746,0
|
|
20250328,160400,179082693,746,746,746,746,0
|
|
20250328,160300,179082693,746,746,746,746,0
|
|
20250328,160200,179082693,746,746,746,746,0
|
|
20250328,160100,179082693,746,746,746,746,0
|
|
20250328,160000,179082693,746,746,746,746,0
|
|
20250328,155900,179082693,746,746,746,746,2854
|
|
20250328,155800,179082693,746,746,746,746,0
|
|
20250328,155700,179082693,746,746,746,746,0
|
|
20250328,155600,179082693,746,746,746,746,0
|
|
20250328,155500,179082693,746,746,746,746,0
|
|
20250328,155400,179082693,746,746,746,746,0
|
|
20250328,155300,179082693,746,746,746,746,0
|
|
20250328,155200,179082693,746,746,746,746,0
|
|
20250328,155100,179082693,746,746,746,746,0
|
|
20250328,155000,179082693,746,746,746,746,0
|
|
20250328,154900,179082693,746,746,746,746,0
|
|
20250328,154800,179082693,746,746,746,746,0
|
|
20250328,154700,179082693,746,746,746,746,0
|
|
20250328,154600,179082693,746,746,746,746,0
|
|
20250328,154500,179082693,746,746,746,746,0
|
|
20250328,154400,179082693,746,746,746,746,0
|
|
20250328,154300,179082693,746,746,746,746,0
|
|
20250328,154200,179082693,746,746,746,746,0
|
|
20250328,154100,179082693,746,746,746,746,0
|
|
20250328,154000,179082693,746,746,746,746,0
|
|
20250328,153900,179082693,746,746,746,746,0
|
|
20250328,153800,179082693,746,746,746,746,0
|
|
20250328,153700,179082693,746,746,746,746,0
|
|
20250328,153600,179082693,746,746,746,746,0
|
|
20250328,153500,179082693,746,746,746,746,0
|
|
20250328,153400,179082693,746,746,746,746,0
|
|
20250328,153300,179082693,746,746,746,746,0
|
|
20250328,153200,179082693,746,746,746,746,0
|
|
20250328,153100,179082693,746,746,746,746,0
|
|
20250328,153000,179082693,746,746,746,746,2854
|
|
20250328,152900,176953609,746,746,746,746,0
|
|
20250328,152800,176953609,746,746,746,746,0
|
|
20250328,152700,176953609,746,746,746,746,0
|
|
20250328,152600,176953609,746,746,746,746,0
|
|
20250328,152500,176953609,746,746,746,746,0
|
|
20250328,152400,176953609,746,746,746,746,0
|
|
20250328,152300,176953609,746,746,746,746,0
|
|
20250328,152200,176953609,746,746,746,746,0
|
|
20250328,152100,176953609,746,746,746,746,0
|
|
20250328,152000,176953609,746,746,746,746,0
|
|
20250328,151900,176953609,746,743,746,743,21
|
|
20250328,151800,176938003,746,746,746,746,26
|
|
20250328,151700,176918607,748,748,748,748,0
|
|
20250328,151600,176918607,748,748,748,748,0
|
|
20250328,151500,176918607,748,747,748,743,506
|
|
20250328,151400,176542623,747,747,747,747,0
|
|
20250328,151300,176542623,747,747,747,747,1
|
|
20250328,151200,176541876,743,743,743,743,0
|
|
20250328,151100,176541876,743,745,745,743,1687
|
|
20250328,151000,175287335,745,745,745,745,700
|
|
20250328,150900,174765835,744,744,744,744,661
|
|
20250328,150800,174274051,744,747,747,744,801
|
|
20250328,150700,173678104,749,749,749,749,0
|
|
20250328,150600,173678104,749,749,749,749,0
|
|
20250328,150500,173678104,749,749,749,749,0
|
|
20250328,150400,173678104,749,749,749,749,0
|
|
20250328,150300,173678104,749,749,749,749,0
|
|
20250328,150200,173678104,749,749,749,749,0
|
|
20250328,150100,173678104,749,749,749,749,0
|
|
20250328,150000,173678104,749,750,750,743,49
|
|
20250328,145900,173641684,750,750,750,750,1
|
|
20250328,145800,173640934,750,750,750,750,0
|
|
20250328,145700,173640934,750,750,750,750,0
|
|
20250328,145600,173640934,750,750,750,750,0
|
|
20250328,145500,173640934,750,750,750,750,0
|
|
20250328,145400,173640934,750,750,750,750,0
|
|
20250328,145300,173640934,750,750,750,750,0
|
|
20250328,145200,173640934,750,750,750,750,0
|
|
20250328,145100,173640934,750,750,750,750,1
|
|
20250328,145000,173640184,750,750,750,742,1595
|
|
20250328,144900,172449222,748,748,748,748,200
|
|
20250328,144800,172299622,750,750,750,750,0
|
|
20250328,144700,172299622,750,750,750,750,0
|
|
20250328,144600,172299622,750,750,750,750,0
|
|
20250328,144500,172299622,750,750,750,750,0
|
|
20250328,144400,172299622,750,750,750,750,0
|
|
20250328,144300,172299622,750,750,750,750,0
|
|
20250328,144200,172299622,750,750,750,750,1
|
|
20250328,144100,172298872,746,746,746,746,500
|
|
20250328,144000,171925872,750,750,750,750,0
|
|
20250328,143900,171925872,750,750,750,750,0
|
|
20250328,143800,171925872,750,750,750,750,0
|
|
20250328,143700,171925872,750,750,750,750,0
|
|
20250328,143600,171925872,750,750,750,750,0
|
|
20250328,143500,171925872,750,746,750,746,2
|
|
20250328,143400,171924376,746,746,746,746,0
|
|
20250328,143300,171924376,746,746,746,746,0
|
|
20250328,143200,171924376,746,746,746,746,247
|
|
20250328,143100,171740114,750,750,750,750,0
|
|
20250328,143000,171740114,750,750,750,750,0
|
|
20250328,142900,171740114,750,750,750,750,860
|
|
20250328,142800,171095114,753,752,753,752,1521
|
|
20250328,142700,169951036,753,753,753,753,0
|
|
20250328,142600,169951036,753,753,753,753,0
|
|
20250328,142500,169951036,753,753,753,753,0
|
|
20250328,142400,169951036,753,753,753,753,0
|
|
20250328,142300,169951036,753,753,753,753,0
|
|
20250328,142200,169951036,753,753,753,753,0
|
|
20250328,142100,169951036,753,753,753,753,0
|
|
20250328,142000,169951036,753,750,753,750,1479
|
|
20250328,141900,168840769,750,750,750,750,0
|
|
20250328,141800,168840769,750,750,750,750,1
|
|
20250328,141700,168840019,743,743,743,743,0
|
|
20250328,141600,168840019,743,748,749,743,232
|
|
20250328,141500,168667139,743,748,749,743,509
|
|
20250328,141400,168288446,748,743,748,740,1100
|
|
20250328,141300,167473244,749,749,749,749,0
|
|
20250328,141200,167473244,749,749,749,749,0
|
|
20250328,141100,167473244,749,749,749,749,0
|
|
20250328,141000,167473244,749,749,749,749,100
|
|
20250328,140900,167398344,749,749,749,749,279
|
|
20250328,140800,167189373,749,749,749,749,0
|
|
20250328,140700,167189373,749,749,749,749,0
|
|
20250328,140600,167189373,749,749,749,749,0
|
|
20250328,140500,167189373,749,749,749,749,0
|
|
20250328,140400,167189373,749,749,749,749,0
|
|
20250328,140300,167189373,749,749,749,749,0
|
|
20250328,140200,167189373,749,749,749,749,0
|
|
20250328,140100,167189373,749,749,749,749,0
|
|
20250328,140000,167189373,749,749,749,749,0
|
|
20250328,135900,167189373,749,749,749,749,0
|
|
20250328,135800,167189373,749,749,749,749,0
|
|
20250328,135700,167189373,749,749,749,749,0
|
|
20250328,135600,167189373,749,749,749,749,0
|
|
20250328,135500,167189373,749,749,749,749,0
|
|
20250328,135400,167189373,749,749,749,749,0
|
|
20250328,135300,167189373,749,749,749,749,0
|
|
20250328,135200,167189373,749,739,749,738,805
|
|
20250328,135100,166590764,739,739,739,739,200
|
|
20250328,135000,166442964,739,739,739,739,0
|
|
20250328,134900,166442964,739,739,739,739,0
|
|
20250328,134800,166442964,739,739,739,739,0
|
|
20250328,134700,166442964,739,739,739,739,2
|
|
20250328,134600,166441486,747,747,747,747,0
|
|
20250328,134500,166441486,747,747,747,747,0
|
|
20250328,134400,166441486,747,747,747,747,0
|
|
20250328,134300,166441486,747,746,747,746,2
|
|
20250328,134200,166439993,740,740,740,740,0
|
|
20250328,134100,166439993,740,740,740,740,390
|
|
20250328,134000,166151393,746,746,746,746,0
|
|
20250328,133900,166151393,746,745,746,745,47
|
|
20250328,133800,166116342,743,743,743,743,0
|
|
20250328,133700,166116342,743,739,743,739,1230
|
|
20250328,133600,165205652,744,744,744,744,0
|
|
20250328,133500,165205652,744,744,744,744,5
|
|
20250328,133400,165201932,746,739,746,739,101
|
|
20250328,133300,165127286,739,739,739,739,6
|
|
20250328,133200,165122852,738,738,738,738,1
|
|
20250328,133100,165122114,738,742,743,738,1929
|
|
20250328,133000,163695946,738,738,738,738,0
|
|
20250328,132900,163695946,738,746,746,738,2661
|
|
20250328,132800,161724587,746,746,746,746,0
|
|
20250328,132700,161724587,746,746,746,746,0
|
|
20250328,132600,161724587,746,746,746,746,10
|
|
20250328,132500,161717127,746,746,746,746,0
|
|
20250328,132400,161717127,746,746,746,746,0
|
|
20250328,132300,161717127,746,750,750,746,729
|
|
20250328,132200,161172773,750,750,750,750,0
|
|
20250328,132100,161172773,750,750,750,750,502
|
|
20250328,132000,160796273,750,751,751,750,300
|
|
20250328,131900,160571174,750,753,753,750,934
|
|
20250328,131800,159867887,753,753,753,753,739
|
|
20250328,131700,159311420,759,759,759,759,0
|
|
20250328,131600,159311420,759,759,759,759,0
|
|
20250328,131500,159311420,759,759,759,759,501
|
|
20250328,131400,158931161,759,759,759,759,1
|
|
20250328,131300,158930402,760,756,760,756,7058
|
|
20250328,131200,153573102,756,756,756,756,0
|
|
20250328,131100,153573102,756,756,756,756,0
|
|
20250328,131000,153573102,756,756,756,756,1
|
|
20250328,130900,153572346,755,754,755,754,503
|
|
20250328,130800,153192722,754,749,754,749,2661
|
|
20250328,130700,151192319,749,748,749,748,717
|
|
20250328,130600,150655909,745,745,745,745,0
|
|
20250328,130500,150655909,745,746,746,745,514
|
|
20250328,130400,150272965,748,748,748,748,300
|
|
20250328,130300,150048565,748,748,748,748,358
|
|
20250328,130200,149780781,745,745,745,745,1002
|
|
20250328,130100,149034291,748,748,748,748,0
|
|
20250328,130000,149034291,748,748,748,748,0
|
|
20250328,125900,149034291,748,748,748,748,0
|
|
20250328,125800,149034291,748,748,748,748,0
|
|
20250328,125700,149034291,748,748,748,748,0
|
|
20250328,125600,149034291,748,748,748,748,0
|
|
20250328,125500,149034291,748,748,748,748,1
|
|
20250328,125400,149033543,742,742,742,742,1
|
|
20250328,125300,149032801,748,748,748,748,0
|
|
20250328,125200,149032801,748,748,748,748,0
|
|
20250328,125100,149032801,748,747,748,747,514
|
|
20250328,125000,148648516,747,747,747,747,0
|
|
20250328,124900,148648516,747,747,747,747,0
|
|
20250328,124800,148648516,747,747,747,747,0
|
|
20250328,124700,148648516,747,747,747,747,0
|
|
20250328,124600,148648516,747,747,747,747,0
|
|
20250328,124500,148648516,747,747,747,747,0
|
|
20250328,124400,148648516,747,747,747,747,0
|
|
20250328,124300,148648516,747,747,747,747,0
|
|
20250328,124200,148648516,747,747,747,747,0
|
|
20250328,124100,148648516,747,747,747,747,1473
|
|
20250328,124000,147548185,747,747,747,747,0
|
|
20250328,123900,147548185,747,747,747,747,2291
|
|
20250328,123800,145836808,747,747,747,746,1879
|
|
20250328,123700,144433275,747,747,747,747,0
|
|
20250328,123600,144433275,747,747,747,747,0
|
|
20250328,123500,144433275,747,747,747,747,0
|
|
20250328,123400,144433275,747,747,747,747,50
|
|
20250328,123300,144395925,747,747,747,747,0
|
|
20250328,123200,144395925,747,747,747,747,0
|
|
20250328,123100,144395925,747,747,747,747,3
|
|
20250328,123000,144393684,747,747,747,747,0
|
|
20250328,122900,144393684,747,747,747,747,4
|
|
20250328,122800,144390696,743,743,743,743,0
|
|
20250328,122700,144390696,743,743,743,743,365
|
|
20250328,122600,144119501,743,742,743,742,2
|
|
20250328,122500,144118016,743,743,743,743,0
|
|
20250328,122400,144118016,743,740,743,740,10
|
|
20250328,122300,144110601,738,738,738,738,0
|
|
20250328,122200,144110601,738,738,738,738,0
|
|
20250328,122100,144110601,738,738,738,738,0
|
|
20250328,122000,144110601,738,738,738,738,0
|
|
20250328,121900,144110601,738,738,738,738,0
|
|
20250328,121800,144110601,738,738,738,738,0
|
|
20250328,121700,144110601,738,741,743,738,2001
|
|
20250328,121600,142625935,736,736,736,736,330
|
|
20250328,121500,142383055,736,736,736,736,331
|
|
20250328,121400,142139439,736,738,738,736,933
|
|
20250328,121300,141452637,738,738,738,738,300
|
|
20250328,121200,141231237,742,742,742,742,0
|
|
20250328,121100,141231237,742,741,742,741,498
|
|
20250328,121000,140861851,741,741,741,741,0
|
|
20250328,120900,140861851,741,740,741,740,184
|
|
20250328,120800,140725602,740,734,741,734,260
|
|
20250328,120700,140533195,741,741,741,741,1
|
|
20250328,120600,140532454,733,734,734,733,679
|
|
20250328,120500,140034672,733,740,740,733,1010
|
|
20250328,120400,139293768,733,733,733,733,0
|
|
20250328,120300,139293768,733,736,736,733,1653
|
|
20250328,120200,138079145,733,733,733,733,0
|
|
20250328,120100,138079145,733,743,743,733,846
|
|
20250328,120000,137457993,745,745,745,744,243
|
|
20250328,115900,137277131,746,746,746,746,0
|
|
20250328,115800,137277131,746,747,747,746,210
|
|
20250328,115700,137120461,746,747,747,746,6
|
|
20250328,115600,137115981,748,748,748,748,58
|
|
20250328,115500,137072597,748,748,748,748,200
|
|
20250328,115400,136922997,748,750,750,748,518
|
|
20250328,115300,136534530,751,751,751,751,0
|
|
20250328,115200,136534530,751,751,751,751,38
|
|
20250328,115100,136505992,753,753,753,753,2
|
|
20250328,115000,136504486,750,750,750,750,9357
|
|
20250328,114900,129486736,750,754,754,750,9676
|
|
20250328,114800,122228697,755,755,755,755,308
|
|
20250328,114700,121996157,755,755,755,755,5
|
|
20250328,114600,121992382,755,755,755,755,195
|
|
20250328,114500,121845157,754,754,754,754,1187
|
|
20250328,114400,120950159,755,759,760,754,3000
|
|
20250328,114300,118685901,760,758,761,755,7104
|
|
20250328,114200,113289123,754,751,758,751,9973
|
|
20250328,114100,105766529,753,744,753,744,6709
|
|
20250328,114000,100734720,749,743,749,743,6976
|
|
20250328,113900,95517095,748,744,748,744,500
|
|
20250328,113800,95143499,744,744,744,744,0
|
|
20250328,113700,95143499,744,748,748,744,513
|
|
20250328,113600,94761823,749,749,749,749,457
|
|
20250328,113500,94419530,749,749,749,749,323
|
|
20250328,113400,94177603,750,734,750,734,33022
|
|
20250328,113300,69525673,732,732,732,732,0
|
|
20250328,113200,69525673,732,732,732,732,0
|
|
20250328,113100,69525673,732,733,733,732,627
|
|
20250328,113000,69066606,733,733,733,733,200
|
|
20250328,112900,68920006,732,732,732,732,250
|
|
20250328,112800,68737006,732,732,735,732,386
|
|
20250328,112700,68454448,732,732,732,732,41
|
|
20250328,112600,68424436,732,732,732,732,201
|
|
20250328,112500,68277304,732,735,735,732,13
|
|
20250328,112400,68267785,731,731,731,731,0
|
|
20250328,112300,68267785,731,730,732,730,3450
|
|
20250328,112200,65745435,731,731,731,731,0
|
|
20250328,112100,65745435,731,731,731,731,0
|
|
20250328,112000,65745435,731,731,731,731,0
|
|
20250328,111900,65745435,731,731,731,731,0
|
|
20250328,111800,65745435,731,731,731,731,0
|
|
20250328,111700,65745435,731,731,731,731,0
|
|
20250328,111600,65745435,731,731,731,731,0
|
|
20250328,111500,65745435,731,731,731,731,0
|
|
20250328,111400,65745435,731,731,731,731,0
|
|
20250328,111300,65745435,731,731,731,731,1033
|
|
20250328,111200,64990312,731,725,731,725,3
|
|
20250328,111100,64988125,725,725,725,725,0
|
|
20250328,111000,64988125,725,727,727,725,878
|
|
20250328,110900,64351569,731,731,731,731,259
|
|
20250328,110800,64162240,731,731,731,731,509
|
|
20250328,110700,63790161,731,731,731,731,0
|
|
20250328,110600,63790161,731,731,731,731,0
|
|
20250328,110500,63790161,731,731,731,731,0
|
|
20250328,110400,63790161,731,731,731,731,1
|
|
20250328,110300,63789430,730,730,730,730,0
|
|
20250328,110200,63789430,730,730,730,730,1000
|
|
20250328,110100,63059430,730,730,730,730,0
|
|
20250328,110000,63059430,730,730,730,730,1
|
|
20250328,105900,63058700,731,731,731,731,0
|
|
20250328,105800,63058700,731,731,731,731,0
|
|
20250328,105700,63058700,731,731,731,731,0
|
|
20250328,105600,63058700,731,731,731,731,0
|
|
20250328,105500,63058700,731,731,731,731,1
|
|
20250328,105400,63057969,726,726,726,726,0
|
|
20250328,105300,63057969,726,726,726,726,0
|
|
20250328,105200,63057969,726,726,726,726,0
|
|
20250328,105100,63057969,726,726,726,726,30
|
|
20250328,105000,63036189,726,726,726,726,265
|
|
20250328,104900,62843799,731,731,731,731,20
|
|
20250328,104800,62829179,731,726,731,726,4208
|
|
20250328,104700,59760421,724,724,724,724,0
|
|
20250328,104600,59760421,724,724,724,724,0
|
|
20250328,104500,59760421,724,724,724,724,0
|
|
20250328,104400,59760421,724,724,724,724,50
|
|
20250328,104300,59724221,726,726,726,726,0
|
|
20250328,104200,59724221,726,726,726,726,0
|
|
20250328,104100,59724221,726,726,726,726,0
|
|
20250328,104000,59724221,726,726,726,726,0
|
|
20250328,103900,59724221,726,726,726,726,661
|
|
20250328,103800,59244335,726,726,726,726,0
|
|
20250328,103700,59244335,726,726,726,726,0
|
|
20250328,103600,59244335,726,726,726,726,0
|
|
20250328,103500,59244335,726,726,726,726,0
|
|
20250328,103400,59244335,726,726,726,726,0
|
|
20250328,103300,59244335,726,726,726,726,0
|
|
20250328,103200,59244335,726,726,726,726,0
|
|
20250328,103100,59244335,726,726,726,726,0
|
|
20250328,103000,59244335,726,726,726,726,0
|
|
20250328,102900,59244335,726,726,726,726,0
|
|
20250328,102800,59244335,726,726,726,726,15
|
|
20250328,102700,59233445,720,720,720,720,100
|
|
20250328,102600,59161445,719,727,727,719,4002
|
|
20250328,102500,56283447,728,728,728,728,1
|
|
20250328,102400,56282719,724,729,729,724,1001
|
|
20250328,102300,55557990,724,724,724,724,1
|
|
20250328,102200,55557266,724,724,724,724,0
|
|
20250328,102100,55557266,724,724,724,724,0
|
|
20250328,102000,55557266,724,724,724,724,0
|
|
20250328,101900,55557266,724,724,724,724,0
|
|
20250328,101800,55557266,724,725,725,724,10000
|
|
20250328,101700,48316221,729,729,729,729,504
|
|
20250328,101600,47948805,729,729,729,729,0
|
|
20250328,101500,47948805,729,728,729,728,3372
|
|
20250328,101400,45492869,728,724,728,724,2551
|
|
20250328,101300,43641661,724,724,724,724,0
|
|
20250328,101200,43641661,724,724,724,724,65
|
|
20250328,101100,43594601,718,718,718,718,0
|
|
20250328,101000,43594601,718,718,718,718,2029
|
|
20250328,100900,42137779,718,718,718,718,20
|
|
20250328,100800,42123419,724,724,724,724,0
|
|
20250328,100700,42123419,724,724,724,724,0
|
|
20250328,100600,42123419,724,724,724,724,0
|
|
20250328,100500,42123419,724,724,724,724,1
|
|
20250328,100400,42122695,718,718,718,718,0
|
|
20250328,100300,42122695,718,718,718,718,100
|
|
20250328,100200,42050895,718,718,718,718,0
|
|
20250328,100100,42050895,718,718,718,718,0
|
|
20250328,100000,42050895,718,718,718,718,0
|
|
20250328,095900,42050895,718,719,719,718,1800
|
|
20250328,095800,40758477,718,718,718,718,0
|
|
20250328,095700,40758477,718,722,722,718,1277
|
|
20250328,095600,39841509,723,723,723,723,832
|
|
20250328,095500,39239973,723,724,724,723,5481
|
|
20250328,095400,35271921,725,725,725,725,0
|
|
20250328,095300,35271921,725,724,725,724,1585
|
|
20250328,095200,34124380,724,724,724,724,3028
|
|
20250328,095100,31932108,724,723,725,723,3045
|
|
20250328,095000,29730298,722,723,723,722,8
|
|
20250328,094900,29724515,727,727,727,727,0
|
|
20250328,094800,29724515,727,727,727,727,0
|
|
20250328,094700,29724515,727,727,727,727,19
|
|
20250328,094600,29710702,727,727,727,727,7
|
|
20250328,094500,29705613,727,722,727,722,7018
|
|
20250328,094400,24617967,717,717,717,717,0
|
|
20250328,094300,24617967,717,717,717,717,0
|
|
20250328,094200,24617967,717,717,717,717,1157
|
|
20250328,094100,23788398,717,717,717,717,0
|
|
20250328,094000,23788398,717,717,717,717,4
|
|
20250328,093900,23785530,723,715,725,715,9682
|
|
20250328,093800,16811527,715,715,715,715,0
|
|
20250328,093700,16811527,715,715,715,715,0
|
|
20250328,093600,16811527,715,715,715,715,51
|
|
20250328,093500,16775062,710,710,710,710,2
|
|
20250328,093400,16773642,716,716,716,716,0
|
|
20250328,093300,16773642,716,716,716,716,1
|
|
20250328,093200,16772926,715,715,715,715,0
|
|
20250328,093100,16772926,715,715,715,715,0
|
|
20250328,093000,16772926,715,715,715,715,0
|
|
20250328,092900,16772926,715,715,715,715,2340
|
|
20250328,092800,15099826,716,715,716,715,2471
|
|
20250328,092700,13333059,716,716,716,716,2
|
|
20250328,092600,13331627,715,715,715,715,7764
|
|
20250328,092500,7780367,715,715,715,715,0
|
|
20250328,092400,7780367,715,715,715,715,0
|
|
20250328,092300,7780367,715,715,715,715,0
|
|
20250328,092200,7780367,715,715,715,715,1
|
|
20250328,092100,7779652,710,710,710,710,0
|
|
20250328,092000,7779652,710,710,710,710,3282
|
|
20250328,091900,5449432,716,716,716,716,0
|
|
20250328,091800,5449432,716,716,716,716,0
|
|
20250328,091700,5449432,716,716,716,716,0
|
|
20250328,091600,5449432,716,716,716,716,5
|
|
20250328,091500,5445852,708,708,708,708,0
|
|
20250328,091400,5445852,708,707,708,705,6827
|
|
20250328,091300,627366,708,708,708,708,30
|
|
20250328,091200,606126,709,709,709,709,0
|
|
20250328,091100,606126,709,709,709,709,0
|
|
20250328,091000,606126,709,709,709,709,235
|
|
20250328,090900,439511,721,720,721,720,185
|
|
20250328,090800,306159,721,721,721,721,0
|
|
20250328,090700,306159,721,721,721,721,0
|
|
20250328,090600,306159,721,721,721,721,1
|
|
20250328,090500,305438,709,707,709,707,377
|
|
20250328,090400,38147,729,729,729,729,0
|
|
20250328,090300,38147,729,729,729,729,0
|
|
20250328,090200,38147,729,729,729,729,0
|
|
20250328,090100,38147,729,729,729,729,1
|
|
20250328,090000,37418,706,706,706,706,53
|