632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,192900,183909907,921,921,921,921,972
|
|
20250304,192800,183909907,921,921,921,921,0
|
|
20250304,192700,183909907,921,921,921,921,0
|
|
20250304,192600,183909907,921,921,921,921,0
|
|
20250304,192500,183909907,921,921,921,921,0
|
|
20250304,192400,183909907,921,921,921,921,0
|
|
20250304,192300,183909907,921,921,921,921,0
|
|
20250304,192200,183909907,921,921,921,921,0
|
|
20250304,192100,183909907,921,921,921,921,0
|
|
20250304,192000,183909907,921,921,921,921,0
|
|
20250304,191900,183909907,921,921,921,921,0
|
|
20250304,191800,183909907,921,921,921,921,0
|
|
20250304,191700,183909907,921,921,921,921,0
|
|
20250304,191600,183909907,921,921,921,921,0
|
|
20250304,191500,183909907,921,921,921,921,0
|
|
20250304,191400,183909907,921,921,921,921,0
|
|
20250304,191300,183909907,921,921,921,921,0
|
|
20250304,191200,183909907,921,921,921,921,0
|
|
20250304,191100,183909907,921,921,921,921,0
|
|
20250304,191000,183909907,921,921,921,921,0
|
|
20250304,190900,183909907,921,921,921,921,0
|
|
20250304,190800,183909907,921,921,921,921,0
|
|
20250304,190700,183909907,921,921,921,921,0
|
|
20250304,190600,183909907,921,921,921,921,0
|
|
20250304,190500,183909907,921,921,921,921,0
|
|
20250304,190400,183909907,921,921,921,921,0
|
|
20250304,190300,183909907,921,921,921,921,0
|
|
20250304,190200,183909907,921,921,921,921,0
|
|
20250304,190100,183909907,921,921,921,921,0
|
|
20250304,190000,183909907,921,921,921,921,0
|
|
20250304,185900,183909907,921,921,921,921,972
|
|
20250304,185800,183909907,921,921,921,921,0
|
|
20250304,185700,183909907,921,921,921,921,0
|
|
20250304,185600,183909907,921,921,921,921,0
|
|
20250304,185500,183909907,921,921,921,921,0
|
|
20250304,185400,183909907,921,921,921,921,0
|
|
20250304,185300,183909907,921,921,921,921,0
|
|
20250304,185200,183909907,921,921,921,921,0
|
|
20250304,185100,183909907,921,921,921,921,0
|
|
20250304,185000,183909907,921,921,921,921,0
|
|
20250304,184900,183909907,921,921,921,921,0
|
|
20250304,184800,183909907,921,921,921,921,0
|
|
20250304,184700,183909907,921,921,921,921,0
|
|
20250304,184600,183909907,921,921,921,921,0
|
|
20250304,184500,183909907,921,921,921,921,0
|
|
20250304,184400,183909907,921,921,921,921,0
|
|
20250304,184300,183909907,921,921,921,921,0
|
|
20250304,184200,183909907,921,921,921,921,0
|
|
20250304,184100,183909907,921,921,921,921,0
|
|
20250304,184000,183909907,921,921,921,921,0
|
|
20250304,183900,183909907,921,921,921,921,0
|
|
20250304,183800,183909907,921,921,921,921,0
|
|
20250304,183700,183909907,921,921,921,921,0
|
|
20250304,183600,183909907,921,921,921,921,0
|
|
20250304,183500,183909907,921,921,921,921,0
|
|
20250304,183400,183909907,921,921,921,921,0
|
|
20250304,183300,183909907,921,921,921,921,0
|
|
20250304,183200,183909907,921,921,921,921,0
|
|
20250304,183100,183909907,921,921,921,921,0
|
|
20250304,183000,183909907,921,921,921,921,0
|
|
20250304,182900,183909907,921,921,921,921,972
|
|
20250304,182800,183909907,921,921,921,921,0
|
|
20250304,182700,183909907,921,921,921,921,0
|
|
20250304,182600,183909907,921,921,921,921,0
|
|
20250304,182500,183909907,921,921,921,921,0
|
|
20250304,182400,183909907,921,921,921,921,0
|
|
20250304,182300,183909907,921,921,921,921,0
|
|
20250304,182200,183909907,921,921,921,921,0
|
|
20250304,182100,183909907,921,921,921,921,0
|
|
20250304,182000,183909907,921,921,921,921,0
|
|
20250304,181900,183909907,921,921,921,921,0
|
|
20250304,181800,183909907,921,921,921,921,0
|
|
20250304,181700,183909907,921,921,921,921,0
|
|
20250304,181600,183909907,921,921,921,921,0
|
|
20250304,181500,183909907,921,921,921,921,0
|
|
20250304,181400,183909907,921,921,921,921,0
|
|
20250304,181300,183909907,921,921,921,921,0
|
|
20250304,181200,183909907,921,921,921,921,0
|
|
20250304,181100,183909907,921,921,921,921,0
|
|
20250304,181000,183909907,921,921,921,921,0
|
|
20250304,180900,183909907,921,921,921,921,0
|
|
20250304,180800,183909907,921,921,921,921,0
|
|
20250304,180700,183909907,921,921,921,921,0
|
|
20250304,180600,183909907,921,921,921,921,0
|
|
20250304,180500,183909907,921,921,921,921,0
|
|
20250304,180400,183909907,921,921,921,921,0
|
|
20250304,180300,183909907,921,921,921,921,0
|
|
20250304,180200,183909907,921,921,921,921,0
|
|
20250304,180100,183909907,921,921,921,921,0
|
|
20250304,180000,183909907,921,921,921,921,0
|
|
20250304,175900,183909907,921,921,921,921,972
|
|
20250304,175800,183909907,921,921,921,921,0
|
|
20250304,175700,183909907,921,921,921,921,0
|
|
20250304,175600,183909907,921,921,921,921,0
|
|
20250304,175500,183909907,921,921,921,921,0
|
|
20250304,175400,183909907,921,921,921,921,0
|
|
20250304,175300,183909907,921,921,921,921,0
|
|
20250304,175200,183909907,921,921,921,921,0
|
|
20250304,175100,183909907,921,921,921,921,0
|
|
20250304,175000,183909907,921,921,921,921,0
|
|
20250304,174900,183909907,921,921,921,921,0
|
|
20250304,174800,183909907,921,921,921,921,0
|
|
20250304,174700,183909907,921,921,921,921,0
|
|
20250304,174600,183909907,921,921,921,921,0
|
|
20250304,174500,183909907,921,921,921,921,0
|
|
20250304,174400,183909907,921,921,921,921,0
|
|
20250304,174300,183909907,921,921,921,921,0
|
|
20250304,174200,183909907,921,921,921,921,0
|
|
20250304,174100,183909907,921,921,921,921,0
|
|
20250304,174000,183909907,921,921,921,921,0
|
|
20250304,173900,183909907,921,921,921,921,0
|
|
20250304,173800,183909907,921,921,921,921,0
|
|
20250304,173700,183909907,921,921,921,921,0
|
|
20250304,173600,183909907,921,921,921,921,0
|
|
20250304,173500,183909907,921,921,921,921,0
|
|
20250304,173400,183909907,921,921,921,921,0
|
|
20250304,173300,183909907,921,921,921,921,0
|
|
20250304,173200,183909907,921,921,921,921,0
|
|
20250304,173100,183909907,921,921,921,921,0
|
|
20250304,173000,183909907,921,921,921,921,0
|
|
20250304,172900,183909907,921,921,921,921,972
|
|
20250304,172800,183909907,921,921,921,921,0
|
|
20250304,172700,183909907,921,921,921,921,0
|
|
20250304,172600,183909907,921,921,921,921,0
|
|
20250304,172500,183909907,921,921,921,921,0
|
|
20250304,172400,183909907,921,921,921,921,0
|
|
20250304,172300,183909907,921,921,921,921,0
|
|
20250304,172200,183909907,921,921,921,921,0
|
|
20250304,172100,183909907,921,921,921,921,0
|
|
20250304,172000,183909907,921,921,921,921,0
|
|
20250304,171900,183909907,921,921,921,921,0
|
|
20250304,171800,183909907,921,921,921,921,0
|
|
20250304,171700,183909907,921,921,921,921,0
|
|
20250304,171600,183909907,921,921,921,921,0
|
|
20250304,171500,183909907,921,921,921,921,0
|
|
20250304,171400,183909907,921,921,921,921,0
|
|
20250304,171300,183909907,921,921,921,921,0
|
|
20250304,171200,183909907,921,921,921,921,0
|
|
20250304,171100,183909907,921,921,921,921,0
|
|
20250304,171000,183909907,921,921,921,921,0
|
|
20250304,170900,183909907,921,921,921,921,0
|
|
20250304,170800,183909907,921,921,921,921,0
|
|
20250304,170700,183909907,921,921,921,921,0
|
|
20250304,170600,183909907,921,921,921,921,0
|
|
20250304,170500,183909907,921,921,921,921,0
|
|
20250304,170400,183909907,921,921,921,921,0
|
|
20250304,170300,183909907,921,921,921,921,0
|
|
20250304,170200,183909907,921,921,921,921,0
|
|
20250304,170100,183909907,921,921,921,921,0
|
|
20250304,170000,183909907,921,921,921,921,0
|
|
20250304,165900,183909907,921,921,921,921,972
|
|
20250304,165800,183909907,921,921,921,921,0
|
|
20250304,165700,183909907,921,921,921,921,0
|
|
20250304,165600,183909907,921,921,921,921,0
|
|
20250304,165500,183909907,921,921,921,921,0
|
|
20250304,165400,183909907,921,921,921,921,0
|
|
20250304,165300,183909907,921,921,921,921,0
|
|
20250304,165200,183909907,921,921,921,921,0
|
|
20250304,165100,183909907,921,921,921,921,0
|
|
20250304,165000,183909907,921,921,921,921,0
|
|
20250304,164900,183909907,921,921,921,921,0
|
|
20250304,164800,183909907,921,921,921,921,0
|
|
20250304,164700,183909907,921,921,921,921,0
|
|
20250304,164600,183909907,921,921,921,921,0
|
|
20250304,164500,183909907,921,921,921,921,0
|
|
20250304,164400,183909907,921,921,921,921,0
|
|
20250304,164300,183909907,921,921,921,921,0
|
|
20250304,164200,183909907,921,921,921,921,0
|
|
20250304,164100,183909907,921,921,921,921,0
|
|
20250304,164000,183909907,921,921,921,921,0
|
|
20250304,163900,183909907,921,921,921,921,0
|
|
20250304,163800,183909907,921,921,921,921,0
|
|
20250304,163700,183909907,921,921,921,921,0
|
|
20250304,163600,183909907,921,921,921,921,0
|
|
20250304,163500,183909907,921,921,921,921,0
|
|
20250304,163400,183909907,921,921,921,921,0
|
|
20250304,163300,183909907,921,921,921,921,0
|
|
20250304,163200,183909907,921,921,921,921,0
|
|
20250304,163100,183909907,921,921,921,921,0
|
|
20250304,163000,183909907,921,921,921,921,0
|
|
20250304,162900,183909907,921,921,921,921,972
|
|
20250304,162800,183909907,921,921,921,921,0
|
|
20250304,162700,183909907,921,921,921,921,0
|
|
20250304,162600,183909907,921,921,921,921,0
|
|
20250304,162500,183909907,921,921,921,921,0
|
|
20250304,162400,183909907,921,921,921,921,0
|
|
20250304,162300,183909907,921,921,921,921,0
|
|
20250304,162200,183909907,921,921,921,921,0
|
|
20250304,162100,183909907,921,921,921,921,0
|
|
20250304,162000,183909907,921,921,921,921,0
|
|
20250304,161900,183909907,921,921,921,921,0
|
|
20250304,161800,183909907,921,921,921,921,0
|
|
20250304,161700,183909907,921,921,921,921,0
|
|
20250304,161600,183909907,921,921,921,921,0
|
|
20250304,161500,183909907,921,921,921,921,0
|
|
20250304,161400,183909907,921,921,921,921,0
|
|
20250304,161300,183909907,921,921,921,921,0
|
|
20250304,161200,183909907,921,921,921,921,0
|
|
20250304,161100,183909907,921,921,921,921,0
|
|
20250304,161000,183909907,921,921,921,921,0
|
|
20250304,160900,183909907,921,921,921,921,0
|
|
20250304,160800,183909907,921,921,921,921,0
|
|
20250304,160700,183909907,921,921,921,921,0
|
|
20250304,160600,183909907,921,921,921,921,0
|
|
20250304,160500,183909907,921,921,921,921,0
|
|
20250304,160400,183909907,921,921,921,921,0
|
|
20250304,160300,183909907,921,921,921,921,0
|
|
20250304,160200,183909907,921,921,921,921,0
|
|
20250304,160100,183909907,921,921,921,921,0
|
|
20250304,160000,183909907,921,921,921,921,0
|
|
20250304,155900,183909907,921,921,921,921,972
|
|
20250304,155800,183909907,921,921,921,921,0
|
|
20250304,155700,183909907,921,921,921,921,0
|
|
20250304,155600,183909907,921,921,921,921,0
|
|
20250304,155500,183909907,921,921,921,921,0
|
|
20250304,155400,183909907,921,921,921,921,0
|
|
20250304,155300,183909907,921,921,921,921,0
|
|
20250304,155200,183909907,921,921,921,921,0
|
|
20250304,155100,183909907,921,921,921,921,0
|
|
20250304,155000,183909907,921,921,921,921,0
|
|
20250304,154900,183909907,921,921,921,921,0
|
|
20250304,154800,183909907,921,921,921,921,0
|
|
20250304,154700,183909907,921,921,921,921,0
|
|
20250304,154600,183909907,921,921,921,921,0
|
|
20250304,154500,183909907,921,921,921,921,0
|
|
20250304,154400,183909907,921,921,921,921,0
|
|
20250304,154300,183909907,921,921,921,921,0
|
|
20250304,154200,183909907,921,921,921,921,0
|
|
20250304,154100,183909907,921,921,921,921,0
|
|
20250304,154000,183909907,921,921,921,921,0
|
|
20250304,153900,183909907,921,921,921,921,0
|
|
20250304,153800,183909907,921,921,921,921,0
|
|
20250304,153700,183909907,921,921,921,921,0
|
|
20250304,153600,183909907,921,921,921,921,0
|
|
20250304,153500,183909907,921,921,921,921,0
|
|
20250304,153400,183909907,921,921,921,921,0
|
|
20250304,153300,183909907,921,921,921,921,0
|
|
20250304,153200,183909907,921,921,921,921,0
|
|
20250304,153100,183909907,921,921,921,921,0
|
|
20250304,153000,183909907,921,921,921,921,972
|
|
20250304,152900,183014695,926,926,926,926,0
|
|
20250304,152800,183014695,926,926,926,926,0
|
|
20250304,152700,183014695,926,926,926,926,0
|
|
20250304,152600,183014695,926,926,926,926,0
|
|
20250304,152500,183014695,926,926,926,926,0
|
|
20250304,152400,183014695,926,926,926,926,0
|
|
20250304,152300,183014695,926,926,926,926,0
|
|
20250304,152200,183014695,926,926,926,926,0
|
|
20250304,152100,183014695,926,926,926,926,0
|
|
20250304,152000,183014695,926,926,926,926,0
|
|
20250304,151900,183014695,926,926,926,926,0
|
|
20250304,151800,183014695,926,926,926,926,7
|
|
20250304,151700,183008213,926,926,926,926,6
|
|
20250304,151600,183002657,926,926,926,926,36
|
|
20250304,151500,182969321,926,926,926,926,7
|
|
20250304,151400,182962839,926,926,926,926,6
|
|
20250304,151300,182957283,926,926,926,926,6
|
|
20250304,151200,182951727,926,926,926,926,7
|
|
20250304,151100,182945245,926,926,926,926,6
|
|
20250304,151000,182939689,926,926,926,926,6
|
|
20250304,150900,182934133,926,926,926,926,7
|
|
20250304,150800,182927651,926,926,926,926,6
|
|
20250304,150700,182922095,926,926,926,926,6
|
|
20250304,150600,182916539,926,926,926,926,7
|
|
20250304,150500,182910057,926,926,926,926,6
|
|
20250304,150400,182904501,926,926,926,926,6
|
|
20250304,150300,182898945,926,926,926,926,7
|
|
20250304,150200,182892463,926,926,926,926,27
|
|
20250304,150100,182867461,926,926,926,926,6
|
|
20250304,150000,182861905,926,926,926,926,6
|
|
20250304,145900,182856349,927,927,927,927,7
|
|
20250304,145800,182849860,927,927,927,927,11
|
|
20250304,145700,182839663,927,927,927,927,6
|
|
20250304,145600,182834101,927,927,927,910,1087
|
|
20250304,145500,181844406,927,927,927,927,6
|
|
20250304,145400,181838844,927,927,927,927,6
|
|
20250304,145300,181833282,927,927,927,927,218
|
|
20250304,145200,181631196,927,925,927,925,229
|
|
20250304,145100,181419335,927,927,927,927,6
|
|
20250304,145000,181413773,912,927,927,912,11
|
|
20250304,144900,181403636,927,927,927,927,6
|
|
20250304,144800,181398074,927,927,927,927,6
|
|
20250304,144700,181392512,927,925,927,925,7
|
|
20250304,144600,181386031,925,925,925,925,6
|
|
20250304,144500,181380481,910,925,925,910,1818
|
|
20250304,144400,179724921,925,925,925,925,6
|
|
20250304,144300,179719371,925,925,925,925,7
|
|
20250304,144200,179712896,925,925,925,925,6
|
|
20250304,144100,179707346,925,925,925,925,6
|
|
20250304,144000,179701796,925,925,925,925,7
|
|
20250304,143900,179695321,925,925,925,925,6
|
|
20250304,143800,179689771,925,925,925,925,6
|
|
20250304,143700,179684221,925,925,925,925,7
|
|
20250304,143600,179677746,925,925,925,925,6
|
|
20250304,143500,179672196,925,925,925,925,26
|
|
20250304,143400,179648146,925,925,925,925,7
|
|
20250304,143300,179641671,925,925,925,925,6
|
|
20250304,143200,179636121,925,925,925,925,206
|
|
20250304,143100,179445571,925,925,925,925,7
|
|
20250304,143000,179439096,926,926,926,926,490
|
|
20250304,142900,178985356,926,926,926,926,6
|
|
20250304,142800,178979800,926,926,926,926,6
|
|
20250304,142700,178974244,926,926,926,926,7
|
|
20250304,142600,178967762,926,926,926,926,6
|
|
20250304,142500,178962206,928,928,928,928,6
|
|
20250304,142400,178956638,904,904,904,904,11
|
|
20250304,142300,178946694,893,904,904,893,831
|
|
20250304,142200,178203744,904,904,904,904,6
|
|
20250304,142100,178198320,904,904,904,904,7
|
|
20250304,142000,178191992,900,904,904,900,56
|
|
20250304,141900,178141568,906,906,906,906,6
|
|
20250304,141800,178136132,909,913,913,909,103
|
|
20250304,141700,178042477,920,920,920,920,6
|
|
20250304,141600,178036957,925,925,925,925,6
|
|
20250304,141500,178031407,926,926,926,926,7
|
|
20250304,141400,178024925,926,926,926,926,6
|
|
20250304,141300,178019369,927,927,927,927,6
|
|
20250304,141200,178013807,927,927,927,927,6
|
|
20250304,141100,178008245,929,929,929,929,7
|
|
20250304,141000,178001742,929,929,929,929,6
|
|
20250304,140900,177996168,894,901,929,893,815
|
|
20250304,140800,177263745,927,927,927,927,7
|
|
20250304,140700,177257256,927,927,927,927,6
|
|
20250304,140600,177251694,927,901,927,900,3118
|
|
20250304,140500,174445129,915,930,930,901,2010
|
|
20250304,140400,172632304,930,930,930,904,1208
|
|
20250304,140300,171539881,930,930,930,905,807
|
|
20250304,140200,170809199,941,941,941,941,7
|
|
20250304,140100,170802612,941,941,941,906,458
|
|
20250304,140000,170387020,941,908,946,908,1309
|
|
20250304,135900,169191551,907,947,947,907,107
|
|
20250304,135800,169093407,947,947,947,947,6
|
|
20250304,135700,169087725,947,947,947,947,6
|
|
20250304,135600,169082043,948,948,948,948,6
|
|
20250304,135500,169076355,948,948,948,948,7
|
|
20250304,135400,169069719,949,949,949,949,6
|
|
20250304,135300,169064025,949,949,949,949,6
|
|
20250304,135200,169058331,949,949,949,949,7
|
|
20250304,135100,169051688,949,949,949,949,6
|
|
20250304,135000,169045994,949,949,949,949,6
|
|
20250304,134900,169040300,949,949,949,949,7
|
|
20250304,134800,169033657,950,950,950,950,6
|
|
20250304,134700,169027957,950,950,950,950,46
|
|
20250304,134600,168984257,950,950,950,950,7
|
|
20250304,134500,168977607,950,950,950,950,6
|
|
20250304,134400,168971907,950,950,950,950,6
|
|
20250304,134300,168966207,950,950,950,950,7
|
|
20250304,134200,168959557,950,950,950,950,6
|
|
20250304,134100,168953857,950,949,950,949,6
|
|
20250304,134000,168948162,949,949,949,949,7
|
|
20250304,133900,168941519,950,950,950,950,6
|
|
20250304,133800,168935819,950,950,950,950,6
|
|
20250304,133700,168930119,950,950,950,950,6
|
|
20250304,133600,168924419,950,950,950,950,7
|
|
20250304,133500,168917769,950,950,950,950,6
|
|
20250304,133400,168912069,950,950,950,950,6
|
|
20250304,133300,168906369,950,950,950,950,7
|
|
20250304,133200,168899719,950,950,950,950,6
|
|
20250304,133100,168894019,950,950,950,950,6
|
|
20250304,133000,168888319,950,950,950,950,7
|
|
20250304,132900,168881669,950,950,950,950,6
|
|
20250304,132800,168875969,950,950,950,950,6
|
|
20250304,132700,168870269,950,950,950,950,7
|
|
20250304,132600,168863619,950,950,950,950,6
|
|
20250304,132500,168857919,950,950,950,950,6
|
|
20250304,132400,168852219,950,950,950,950,7
|
|
20250304,132300,168845569,950,950,950,950,6
|
|
20250304,132200,168839869,950,950,950,950,6
|
|
20250304,132100,168834169,950,950,950,950,6
|
|
20250304,132000,168828469,950,950,950,950,7
|
|
20250304,131900,168821819,950,950,950,950,6
|
|
20250304,131800,168816119,950,950,950,950,6
|
|
20250304,131700,168810419,950,949,950,949,31
|
|
20250304,131600,168780972,949,949,949,949,6
|
|
20250304,131500,168775278,949,949,949,949,6
|
|
20250304,131400,168769584,948,949,949,948,156
|
|
20250304,131300,168621689,948,948,948,948,952
|
|
20250304,131200,167719193,948,948,948,948,6
|
|
20250304,131100,167713505,948,948,948,948,7
|
|
20250304,131000,167706869,948,948,948,948,6
|
|
20250304,130900,167701181,949,948,949,948,76
|
|
20250304,130800,167629123,928,928,928,928,381
|
|
20250304,130700,167275555,928,928,928,928,6
|
|
20250304,130600,167269987,928,928,928,928,6
|
|
20250304,130500,167264419,928,928,928,928,6
|
|
20250304,130400,167258851,918,928,928,918,8
|
|
20250304,130300,167251437,928,928,928,928,6
|
|
20250304,130200,167245869,928,928,928,928,6
|
|
20250304,130100,167240301,928,928,928,928,7
|
|
20250304,130000,167233805,928,928,928,928,6
|
|
20250304,125900,167228237,928,928,928,928,6
|
|
20250304,125800,167222669,928,928,928,928,7
|
|
20250304,125700,167216173,928,928,928,928,6
|
|
20250304,125600,167210605,928,928,928,928,6
|
|
20250304,125500,167205037,918,928,928,918,8
|
|
20250304,125400,167197623,928,928,928,928,6
|
|
20250304,125300,167192055,928,928,928,928,6
|
|
20250304,125200,167186487,928,928,928,928,7
|
|
20250304,125100,167179991,928,928,928,928,6
|
|
20250304,125000,167174423,928,928,928,928,6
|
|
20250304,124900,167168855,928,928,928,928,6
|
|
20250304,124800,167163287,928,928,928,928,7
|
|
20250304,124700,167156791,928,928,928,928,6
|
|
20250304,124600,167151223,928,928,928,928,6
|
|
20250304,124500,167145655,928,928,928,928,7
|
|
20250304,124400,167139159,928,928,928,928,6
|
|
20250304,124300,167133591,928,928,928,928,6
|
|
20250304,124200,167128023,928,928,928,928,7
|
|
20250304,124100,167121527,928,928,928,928,6
|
|
20250304,124000,167115959,927,927,927,927,6
|
|
20250304,123900,167110397,927,927,927,927,7
|
|
20250304,123800,167103908,927,927,927,927,6
|
|
20250304,123700,167098346,927,927,927,927,6
|
|
20250304,123600,167092784,927,927,927,927,7
|
|
20250304,123500,167086295,927,927,927,927,6
|
|
20250304,123400,167080733,927,927,927,927,148
|
|
20250304,123300,166943537,927,927,927,927,6
|
|
20250304,123200,166937975,927,925,927,925,7
|
|
20250304,123100,166931489,927,927,927,927,6
|
|
20250304,123000,166925927,927,927,927,927,6
|
|
20250304,122900,166920365,927,927,927,927,7
|
|
20250304,122800,166913876,927,927,927,927,6
|
|
20250304,122700,166908314,927,927,927,927,6
|
|
20250304,122600,166902752,916,921,921,916,199
|
|
20250304,122500,166720433,923,923,923,923,6
|
|
20250304,122400,166714895,923,923,923,923,6
|
|
20250304,122300,166709357,923,923,923,923,7
|
|
20250304,122200,166702896,923,923,923,923,6
|
|
20250304,122100,166697358,924,932,932,924,5381
|
|
20250304,122000,161723172,932,932,932,932,7
|
|
20250304,121900,161716648,925,936,936,925,3489
|
|
20250304,121800,158489257,926,945,945,925,1839
|
|
20250304,121700,156786457,946,946,946,946,6
|
|
20250304,121600,156780781,946,946,946,946,7
|
|
20250304,121500,156774159,946,946,946,946,6
|
|
20250304,121400,156768483,949,949,949,949,6
|
|
20250304,121300,156762789,949,949,949,949,7
|
|
20250304,121200,156756146,949,926,949,926,8
|
|
20250304,121100,156748600,926,949,949,926,6188
|
|
20250304,121000,151008059,932,950,950,931,4932
|
|
20250304,120900,146372062,950,950,950,950,6
|
|
20250304,120800,146366362,950,950,950,944,8
|
|
20250304,120700,146358768,950,950,950,950,10
|
|
20250304,120600,146349268,950,950,950,950,11
|
|
20250304,120500,146338818,944,951,951,943,776
|
|
20250304,120400,145606320,951,951,951,944,193
|
|
20250304,120300,145424045,951,951,951,951,6
|
|
20250304,120200,145418339,954,954,954,954,6
|
|
20250304,120100,145412615,954,954,954,954,8
|
|
20250304,120000,145404983,954,954,954,943,260
|
|
20250304,115900,145159666,954,954,954,954,7
|
|
20250304,115800,145152988,954,954,954,954,6
|
|
20250304,115700,145147264,954,954,954,954,7
|
|
20250304,115600,145140586,954,954,954,954,6
|
|
20250304,115500,145134862,954,954,954,954,6
|
|
20250304,115400,145129138,954,954,954,954,7
|
|
20250304,115300,145122460,954,954,954,954,6
|
|
20250304,115200,145116736,954,954,954,954,6
|
|
20250304,115100,145111012,954,954,954,954,7
|
|
20250304,115000,145104334,954,954,954,954,6
|
|
20250304,114900,145098610,954,954,954,954,6
|
|
20250304,114800,145092886,954,954,954,954,7
|
|
20250304,114700,145086208,954,954,954,954,6
|
|
20250304,114600,145080484,954,955,955,941,3330
|
|
20250304,114500,141946857,955,954,955,940,172
|
|
20250304,114400,141784980,940,955,955,940,115
|
|
20250304,114300,141676652,942,955,955,942,1902
|
|
20250304,114200,139877090,955,961,961,943,1627
|
|
20250304,114100,138335608,961,962,962,958,160
|
|
20250304,114000,138182297,962,962,962,962,6
|
|
20250304,113900,138176525,972,982,982,962,50
|
|
20250304,113800,138127815,987,988,989,986,22
|
|
20250304,113700,138106076,988,993,993,988,16
|
|
20250304,113600,138090210,958,996,997,946,8641
|
|
20250304,113500,129702819,996,959,996,959,3577
|
|
20250304,113400,126220224,959,959,959,959,6
|
|
20250304,113300,126214470,959,959,959,959,6
|
|
20250304,113200,126208716,959,959,959,959,7
|
|
20250304,113100,126202003,959,959,959,959,6
|
|
20250304,113000,126196249,959,959,959,959,6
|
|
20250304,112900,126190495,959,959,959,959,7
|
|
20250304,112800,126183782,961,961,961,961,6
|
|
20250304,112700,126178016,961,962,962,961,57
|
|
20250304,112600,126123233,962,962,962,962,6
|
|
20250304,112500,126117461,975,959,975,940,808
|
|
20250304,112400,125335659,941,960,960,940,713
|
|
20250304,112300,124663060,960,962,969,960,121
|
|
20250304,112200,124546879,969,953,969,953,1861
|
|
20250304,112100,122766645,953,953,953,953,7
|
|
20250304,112000,122759974,953,949,953,941,1007
|
|
20250304,111900,121808327,949,948,949,948,1020
|
|
20250304,111800,120840349,941,954,955,941,632
|
|
20250304,111700,120237462,953,952,953,952,1400
|
|
20250304,111600,118904312,952,952,952,940,11401
|
|
20250304,111500,108158947,939,939,939,939,0
|
|
20250304,111400,108158947,939,939,939,939,0
|
|
20250304,111300,108158947,939,916,939,916,114
|
|
20250304,111200,108053474,915,914,915,914,721
|
|
20250304,111100,107393861,914,905,914,905,6
|
|
20250304,111000,107388411,899,899,899,899,250
|
|
20250304,110900,107163661,893,887,893,887,7864
|
|
20250304,110800,100147968,887,887,887,887,6
|
|
20250304,110700,100142646,887,887,887,887,10
|
|
20250304,110600,100133776,887,885,887,869,4003
|
|
20250304,110500,96615436,884,880,884,880,2934
|
|
20250304,110400,94033081,880,880,880,880,156
|
|
20250304,110300,93895801,879,880,880,879,107
|
|
20250304,110200,93801691,880,880,880,880,6277
|
|
20250304,110100,88277931,880,880,880,880,582
|
|
20250304,110000,87765771,880,880,880,880,7
|
|
20250304,105900,87759611,880,880,880,880,734
|
|
20250304,105800,87113691,880,880,880,880,6
|
|
20250304,105700,87108411,880,880,880,880,7
|
|
20250304,105600,87102251,880,880,880,880,7
|
|
20250304,105500,87096091,880,880,880,880,206
|
|
20250304,105400,86914811,880,880,880,880,17
|
|
20250304,105300,86899851,880,880,880,880,7
|
|
20250304,105200,86893691,879,879,879,879,837
|
|
20250304,105100,86157968,879,879,879,879,6
|
|
20250304,105000,86152694,879,879,879,879,7
|
|
20250304,104900,86146541,879,879,879,879,6
|
|
20250304,104800,86141267,879,879,879,879,6
|
|
20250304,104700,86135993,879,879,879,879,7
|
|
20250304,104600,86129840,879,879,879,879,7
|
|
20250304,104500,86123687,879,879,879,879,6
|
|
20250304,104400,86118413,879,879,879,879,7
|
|
20250304,104300,86112260,879,879,879,879,6
|
|
20250304,104200,86106986,879,879,879,879,6
|
|
20250304,104100,86101712,879,879,879,879,7
|
|
20250304,104000,86095559,879,879,879,879,6
|
|
20250304,103900,86090285,877,876,877,876,1216
|
|
20250304,103800,85024889,876,876,876,876,6
|
|
20250304,103700,85019633,876,876,876,876,7
|
|
20250304,103600,85013501,876,876,876,876,6
|
|
20250304,103500,85008245,865,876,876,865,1685
|
|
20250304,103400,83536694,878,878,878,878,7
|
|
20250304,103300,83530548,878,878,878,878,6
|
|
20250304,103200,83525280,878,878,878,878,6
|
|
20250304,103100,83520012,878,878,878,878,120
|
|
20250304,103000,83414652,878,878,878,878,6
|
|
20250304,102900,83409384,878,878,878,878,36
|
|
20250304,102800,83377776,878,879,879,878,18
|
|
20250304,102700,83361965,879,879,879,879,6
|
|
20250304,102600,83356691,879,879,879,879,13
|
|
20250304,102500,83345264,874,879,879,874,34
|
|
20250304,102400,83315503,879,879,879,879,35
|
|
20250304,102300,83284738,880,878,880,878,1009
|
|
20250304,102200,82398832,878,877,878,877,93
|
|
20250304,102100,82317270,877,877,877,877,6
|
|
20250304,102000,82312008,877,877,877,877,9
|
|
20250304,101900,82304115,877,877,877,877,7
|
|
20250304,101800,82297976,877,877,877,877,7
|
|
20250304,101700,82291837,877,877,877,877,6
|
|
20250304,101600,82286575,877,877,877,877,6
|
|
20250304,101500,82281313,877,877,877,877,7
|
|
20250304,101400,82275174,875,875,875,875,82
|
|
20250304,101300,82203424,875,875,875,871,251
|
|
20250304,101200,81984775,875,870,875,870,4049
|
|
20250304,101100,78458851,870,870,870,870,6
|
|
20250304,101000,78453631,870,870,870,870,506
|
|
20250304,100900,78013411,863,863,863,863,2017
|
|
20250304,100800,76272740,859,863,863,859,307
|
|
20250304,100700,76008771,863,862,863,862,6
|
|
20250304,100600,76003594,858,863,863,858,77
|
|
20250304,100500,75937148,863,863,863,858,751
|
|
20250304,100400,75292190,863,863,863,858,178
|
|
20250304,100300,75139176,858,863,863,857,238
|
|
20250304,100200,74934984,862,871,871,862,489
|
|
20250304,100100,74513236,865,871,871,865,62
|
|
20250304,100000,74459570,871,871,871,871,222
|
|
20250304,095900,74266208,871,871,871,871,7
|
|
20250304,095800,74260111,865,865,865,865,179
|
|
20250304,095700,74105276,865,865,865,858,6421
|
|
20250304,095600,68566742,865,865,865,858,930
|
|
20250304,095500,67763589,866,866,866,866,0
|
|
20250304,095400,67763589,866,880,880,866,5970
|
|
20250304,095300,62582024,880,873,880,871,2334
|
|
20250304,095200,60538656,871,880,880,871,3120
|
|
20250304,095100,57813998,879,882,882,879,258
|
|
20250304,095000,57587105,882,887,887,882,1508
|
|
20250304,094900,56249514,887,887,887,887,999
|
|
20250304,094800,55363401,887,887,887,887,1006
|
|
20250304,094700,54471079,888,888,888,888,256
|
|
20250304,094600,54243751,888,886,888,886,657
|
|
20250304,094500,53661219,886,886,886,886,6
|
|
20250304,094400,53655903,886,886,886,886,6
|
|
20250304,094300,53650587,886,886,886,886,8
|
|
20250304,094200,53643499,886,886,886,886,147
|
|
20250304,094100,53513257,886,886,886,886,10
|
|
20250304,094000,53504397,886,886,886,886,21
|
|
20250304,093900,53485791,886,886,886,878,1590
|
|
20250304,093800,52089707,886,886,886,886,12
|
|
20250304,093700,52079075,886,886,886,886,7
|
|
20250304,093600,52072873,888,888,888,888,6
|
|
20250304,093500,52067545,888,890,890,888,11
|
|
20250304,093400,52057765,875,893,893,875,2024
|
|
20250304,093300,50285007,879,894,894,879,701
|
|
20250304,093200,49668366,900,900,900,900,6
|
|
20250304,093100,49662966,906,906,906,906,6
|
|
20250304,093000,49657530,879,883,883,879,157
|
|
20250304,092900,49519498,883,896,896,872,510
|
|
20250304,092800,49071448,899,900,900,899,8
|
|
20250304,092700,49064249,888,904,904,888,257
|
|
20250304,092600,48835921,906,900,906,875,1501
|
|
20250304,092500,47519279,899,901,907,899,594
|
|
20250304,092400,46984599,901,907,909,901,4600
|
|
20250304,092300,42827371,909,912,912,909,21
|
|
20250304,092200,42808254,910,913,913,910,53
|
|
20250304,092100,42759946,913,913,913,913,15
|
|
20250304,092000,42746251,913,916,916,913,14
|
|
20250304,091900,42733439,916,917,917,916,1497
|
|
20250304,091800,41362181,917,917,917,917,9
|
|
20250304,091700,41353928,917,917,917,917,6
|
|
20250304,091600,41348426,918,918,918,918,7
|
|
20250304,091500,41342000,896,920,920,896,7
|
|
20250304,091400,41335584,920,920,920,920,82
|
|
20250304,091300,41260144,921,921,921,921,6
|
|
20250304,091200,41254618,922,922,922,922,6
|
|
20250304,091100,41249086,924,924,924,924,7
|
|
20250304,091000,41242618,937,898,937,898,6522
|
|
20250304,090900,35234260,899,899,899,899,6
|
|
20250304,090800,35228866,870,900,901,870,289
|
|
20250304,090700,34972484,866,936,936,866,8136
|
|
20250304,090600,27766752,934,959,959,934,283
|
|
20250304,090500,27501773,937,945,945,937,3363
|
|
20250304,090400,24325022,943,962,962,943,1511
|
|
20250304,090300,22897573,945,962,962,945,1000
|
|
20250304,090200,21952369,943,1002,1002,943,7677
|
|
20250304,090100,14533564,1002,960,1002,953,11933
|
|
20250304,090000,2948530,962,962,962,962,3065
|