632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,192900,2970399479,588,588,588,588,20571
|
|
20250312,192800,2970399479,588,588,588,588,0
|
|
20250312,192700,2970399479,588,588,588,588,0
|
|
20250312,192600,2970399479,588,588,588,588,0
|
|
20250312,192500,2970399479,588,588,588,588,0
|
|
20250312,192400,2970399479,588,588,588,588,0
|
|
20250312,192300,2970399479,588,588,588,588,0
|
|
20250312,192200,2970399479,588,588,588,588,0
|
|
20250312,192100,2970399479,588,588,588,588,0
|
|
20250312,192000,2970399479,588,588,588,588,0
|
|
20250312,191900,2970399479,588,588,588,588,0
|
|
20250312,191800,2970399479,588,588,588,588,0
|
|
20250312,191700,2970399479,588,588,588,588,0
|
|
20250312,191600,2970399479,588,588,588,588,0
|
|
20250312,191500,2970399479,588,588,588,588,0
|
|
20250312,191400,2970399479,588,588,588,588,0
|
|
20250312,191300,2970399479,588,588,588,588,0
|
|
20250312,191200,2970399479,588,588,588,588,0
|
|
20250312,191100,2970399479,588,588,588,588,0
|
|
20250312,191000,2970399479,588,588,588,588,0
|
|
20250312,190900,2970399479,588,588,588,588,0
|
|
20250312,190800,2970399479,588,588,588,588,0
|
|
20250312,190700,2970399479,588,588,588,588,0
|
|
20250312,190600,2970399479,588,588,588,588,0
|
|
20250312,190500,2970399479,588,588,588,588,0
|
|
20250312,190400,2970399479,588,588,588,588,0
|
|
20250312,190300,2970399479,588,588,588,588,0
|
|
20250312,190200,2970399479,588,588,588,588,0
|
|
20250312,190100,2970399479,588,588,588,588,0
|
|
20250312,190000,2970399479,588,588,588,588,0
|
|
20250312,185900,2970399479,588,588,588,588,20571
|
|
20250312,185800,2970399479,588,588,588,588,0
|
|
20250312,185700,2970399479,588,588,588,588,0
|
|
20250312,185600,2970399479,588,588,588,588,0
|
|
20250312,185500,2970399479,588,588,588,588,0
|
|
20250312,185400,2970399479,588,588,588,588,0
|
|
20250312,185300,2970399479,588,588,588,588,0
|
|
20250312,185200,2970399479,588,588,588,588,0
|
|
20250312,185100,2970399479,588,588,588,588,0
|
|
20250312,185000,2970399479,588,588,588,588,0
|
|
20250312,184900,2970399479,588,588,588,588,0
|
|
20250312,184800,2970399479,588,588,588,588,0
|
|
20250312,184700,2970399479,588,588,588,588,0
|
|
20250312,184600,2970399479,588,588,588,588,0
|
|
20250312,184500,2970399479,588,588,588,588,0
|
|
20250312,184400,2970399479,588,588,588,588,0
|
|
20250312,184300,2970399479,588,588,588,588,0
|
|
20250312,184200,2970399479,588,588,588,588,0
|
|
20250312,184100,2970399479,588,588,588,588,0
|
|
20250312,184000,2970399479,588,588,588,588,0
|
|
20250312,183900,2970399479,588,588,588,588,0
|
|
20250312,183800,2970399479,588,588,588,588,0
|
|
20250312,183700,2970399479,588,588,588,588,0
|
|
20250312,183600,2970399479,588,588,588,588,0
|
|
20250312,183500,2970399479,588,588,588,588,0
|
|
20250312,183400,2970399479,588,588,588,588,0
|
|
20250312,183300,2970399479,588,588,588,588,0
|
|
20250312,183200,2970399479,588,588,588,588,0
|
|
20250312,183100,2970399479,588,588,588,588,0
|
|
20250312,183000,2970399479,588,588,588,588,0
|
|
20250312,182900,2970399479,588,588,588,588,20571
|
|
20250312,182800,2970399479,588,588,588,588,0
|
|
20250312,182700,2970399479,588,588,588,588,0
|
|
20250312,182600,2970399479,588,588,588,588,0
|
|
20250312,182500,2970399479,588,588,588,588,0
|
|
20250312,182400,2970399479,588,588,588,588,0
|
|
20250312,182300,2970399479,588,588,588,588,0
|
|
20250312,182200,2970399479,588,588,588,588,0
|
|
20250312,182100,2970399479,588,588,588,588,0
|
|
20250312,182000,2970399479,588,588,588,588,0
|
|
20250312,181900,2970399479,588,588,588,588,0
|
|
20250312,181800,2970399479,588,588,588,588,0
|
|
20250312,181700,2970399479,588,588,588,588,0
|
|
20250312,181600,2970399479,588,588,588,588,0
|
|
20250312,181500,2970399479,588,588,588,588,0
|
|
20250312,181400,2970399479,588,588,588,588,0
|
|
20250312,181300,2970399479,588,588,588,588,0
|
|
20250312,181200,2970399479,588,588,588,588,0
|
|
20250312,181100,2970399479,588,588,588,588,0
|
|
20250312,181000,2970399479,588,588,588,588,0
|
|
20250312,180900,2970399479,588,588,588,588,0
|
|
20250312,180800,2970399479,588,588,588,588,0
|
|
20250312,180700,2970399479,588,588,588,588,0
|
|
20250312,180600,2970399479,588,588,588,588,0
|
|
20250312,180500,2970399479,588,588,588,588,0
|
|
20250312,180400,2970399479,588,588,588,588,0
|
|
20250312,180300,2970399479,588,588,588,588,0
|
|
20250312,180200,2970399479,588,588,588,588,0
|
|
20250312,180100,2970399479,588,588,588,588,0
|
|
20250312,180000,2970399479,588,588,588,588,0
|
|
20250312,175900,2970399479,588,588,588,588,20571
|
|
20250312,175800,2970399479,588,588,588,588,0
|
|
20250312,175700,2970399479,588,588,588,588,0
|
|
20250312,175600,2970399479,588,588,588,588,0
|
|
20250312,175500,2970399479,588,588,588,588,0
|
|
20250312,175400,2970399479,588,588,588,588,0
|
|
20250312,175300,2970399479,588,588,588,588,0
|
|
20250312,175200,2970399479,588,588,588,588,0
|
|
20250312,175100,2970399479,588,588,588,588,0
|
|
20250312,175000,2970399479,588,588,588,588,0
|
|
20250312,174900,2970399479,588,588,588,588,0
|
|
20250312,174800,2970399479,588,588,588,588,0
|
|
20250312,174700,2970399479,588,588,588,588,0
|
|
20250312,174600,2970399479,588,588,588,588,0
|
|
20250312,174500,2970399479,588,588,588,588,0
|
|
20250312,174400,2970399479,588,588,588,588,0
|
|
20250312,174300,2970399479,588,588,588,588,0
|
|
20250312,174200,2970399479,588,588,588,588,0
|
|
20250312,174100,2970399479,588,588,588,588,0
|
|
20250312,174000,2970399479,588,588,588,588,0
|
|
20250312,173900,2970399479,588,588,588,588,0
|
|
20250312,173800,2970399479,588,588,588,588,0
|
|
20250312,173700,2970399479,588,588,588,588,0
|
|
20250312,173600,2970399479,588,588,588,588,0
|
|
20250312,173500,2970399479,588,588,588,588,0
|
|
20250312,173400,2970399479,588,588,588,588,0
|
|
20250312,173300,2970399479,588,588,588,588,0
|
|
20250312,173200,2970399479,588,588,588,588,0
|
|
20250312,173100,2970399479,588,588,588,588,0
|
|
20250312,173000,2970399479,588,588,588,588,0
|
|
20250312,172900,2970399479,588,588,588,588,20571
|
|
20250312,172800,2970399479,588,588,588,588,0
|
|
20250312,172700,2970399479,588,588,588,588,0
|
|
20250312,172600,2970399479,588,588,588,588,0
|
|
20250312,172500,2970399479,588,588,588,588,0
|
|
20250312,172400,2970399479,588,588,588,588,0
|
|
20250312,172300,2970399479,588,588,588,588,0
|
|
20250312,172200,2970399479,588,588,588,588,0
|
|
20250312,172100,2970399479,588,588,588,588,0
|
|
20250312,172000,2970399479,588,588,588,588,0
|
|
20250312,171900,2970399479,588,588,588,588,0
|
|
20250312,171800,2970399479,588,588,588,588,0
|
|
20250312,171700,2970399479,588,588,588,588,0
|
|
20250312,171600,2970399479,588,588,588,588,0
|
|
20250312,171500,2970399479,588,588,588,588,0
|
|
20250312,171400,2970399479,588,588,588,588,0
|
|
20250312,171300,2970399479,588,588,588,588,0
|
|
20250312,171200,2970399479,588,588,588,588,0
|
|
20250312,171100,2970399479,588,588,588,588,0
|
|
20250312,171000,2970399479,588,588,588,588,0
|
|
20250312,170900,2970399479,588,588,588,588,0
|
|
20250312,170800,2970399479,588,588,588,588,0
|
|
20250312,170700,2970399479,588,588,588,588,0
|
|
20250312,170600,2970399479,588,588,588,588,0
|
|
20250312,170500,2970399479,588,588,588,588,0
|
|
20250312,170400,2970399479,588,588,588,588,0
|
|
20250312,170300,2970399479,588,588,588,588,0
|
|
20250312,170200,2970399479,588,588,588,588,0
|
|
20250312,170100,2970399479,588,588,588,588,0
|
|
20250312,170000,2970399479,588,588,588,588,0
|
|
20250312,165900,2970399479,588,588,588,588,20571
|
|
20250312,165800,2970399479,588,588,588,588,0
|
|
20250312,165700,2970399479,588,588,588,588,0
|
|
20250312,165600,2970399479,588,588,588,588,0
|
|
20250312,165500,2970399479,588,588,588,588,0
|
|
20250312,165400,2970399479,588,588,588,588,0
|
|
20250312,165300,2970399479,588,588,588,588,0
|
|
20250312,165200,2970399479,588,588,588,588,0
|
|
20250312,165100,2970399479,588,588,588,588,0
|
|
20250312,165000,2970399479,588,588,588,588,0
|
|
20250312,164900,2970399479,588,588,588,588,0
|
|
20250312,164800,2970399479,588,588,588,588,0
|
|
20250312,164700,2970399479,588,588,588,588,0
|
|
20250312,164600,2970399479,588,588,588,588,0
|
|
20250312,164500,2970399479,588,588,588,588,0
|
|
20250312,164400,2970399479,588,588,588,588,0
|
|
20250312,164300,2970399479,588,588,588,588,0
|
|
20250312,164200,2970399479,588,588,588,588,0
|
|
20250312,164100,2970399479,588,588,588,588,0
|
|
20250312,164000,2970399479,588,588,588,588,0
|
|
20250312,163900,2970399479,588,588,588,588,0
|
|
20250312,163800,2970399479,588,588,588,588,0
|
|
20250312,163700,2970399479,588,588,588,588,0
|
|
20250312,163600,2970399479,588,588,588,588,0
|
|
20250312,163500,2970399479,588,588,588,588,0
|
|
20250312,163400,2970399479,588,588,588,588,0
|
|
20250312,163300,2970399479,588,588,588,588,0
|
|
20250312,163200,2970399479,588,588,588,588,0
|
|
20250312,163100,2970399479,588,588,588,588,0
|
|
20250312,163000,2970399479,588,588,588,588,0
|
|
20250312,162900,2970399479,588,588,588,588,20571
|
|
20250312,162800,2970399479,588,588,588,588,0
|
|
20250312,162700,2970399479,588,588,588,588,0
|
|
20250312,162600,2970399479,588,588,588,588,0
|
|
20250312,162500,2970399479,588,588,588,588,0
|
|
20250312,162400,2970399479,588,588,588,588,0
|
|
20250312,162300,2970399479,588,588,588,588,0
|
|
20250312,162200,2970399479,588,588,588,588,0
|
|
20250312,162100,2970399479,588,588,588,588,0
|
|
20250312,162000,2970399479,588,588,588,588,0
|
|
20250312,161900,2970399479,588,588,588,588,0
|
|
20250312,161800,2970399479,588,588,588,588,0
|
|
20250312,161700,2970399479,588,588,588,588,0
|
|
20250312,161600,2970399479,588,588,588,588,0
|
|
20250312,161500,2970399479,588,588,588,588,0
|
|
20250312,161400,2970399479,588,588,588,588,0
|
|
20250312,161300,2970399479,588,588,588,588,0
|
|
20250312,161200,2970399479,588,588,588,588,0
|
|
20250312,161100,2970399479,588,588,588,588,0
|
|
20250312,161000,2970399479,588,588,588,588,0
|
|
20250312,160900,2970399479,588,588,588,588,0
|
|
20250312,160800,2970399479,588,588,588,588,0
|
|
20250312,160700,2970399479,588,588,588,588,0
|
|
20250312,160600,2970399479,588,588,588,588,0
|
|
20250312,160500,2970399479,588,588,588,588,0
|
|
20250312,160400,2970399479,588,588,588,588,0
|
|
20250312,160300,2970399479,588,588,588,588,0
|
|
20250312,160200,2970399479,588,588,588,588,0
|
|
20250312,160100,2970399479,588,588,588,588,0
|
|
20250312,160000,2970399479,588,588,588,588,0
|
|
20250312,155900,2970399479,588,588,588,588,20571
|
|
20250312,155800,2970399479,588,588,588,588,0
|
|
20250312,155700,2970399479,588,588,588,588,0
|
|
20250312,155600,2970399479,588,588,588,588,0
|
|
20250312,155500,2970399479,588,588,588,588,0
|
|
20250312,155400,2970399479,588,588,588,588,0
|
|
20250312,155300,2970399479,588,588,588,588,0
|
|
20250312,155200,2970399479,588,588,588,588,0
|
|
20250312,155100,2970399479,588,588,588,588,0
|
|
20250312,155000,2970399479,588,588,588,588,0
|
|
20250312,154900,2970399479,588,588,588,588,0
|
|
20250312,154800,2970399479,588,588,588,588,0
|
|
20250312,154700,2970399479,588,588,588,588,0
|
|
20250312,154600,2970399479,588,588,588,588,0
|
|
20250312,154500,2970399479,588,588,588,588,0
|
|
20250312,154400,2970399479,588,588,588,588,0
|
|
20250312,154300,2970399479,588,588,588,588,0
|
|
20250312,154200,2970399479,588,588,588,588,0
|
|
20250312,154100,2970399479,588,588,588,588,0
|
|
20250312,154000,2970399479,588,588,588,588,0
|
|
20250312,153900,2970399479,588,588,588,588,0
|
|
20250312,153800,2970399479,588,588,588,588,0
|
|
20250312,153700,2970399479,588,588,588,588,0
|
|
20250312,153600,2970399479,588,588,588,588,0
|
|
20250312,153500,2970399479,588,588,588,588,0
|
|
20250312,153400,2970399479,588,588,588,588,0
|
|
20250312,153300,2970399479,588,588,588,588,0
|
|
20250312,153200,2970399479,588,588,588,588,0
|
|
20250312,153100,2970399479,588,588,588,588,0
|
|
20250312,153000,2970399479,588,588,588,588,20571
|
|
20250312,152900,2958303731,588,588,588,588,0
|
|
20250312,152800,2958303731,588,588,588,588,0
|
|
20250312,152700,2958303731,588,588,588,588,0
|
|
20250312,152600,2958303731,588,588,588,588,0
|
|
20250312,152500,2958303731,588,588,588,588,0
|
|
20250312,152400,2958303731,588,588,588,588,0
|
|
20250312,152300,2958303731,588,588,588,588,0
|
|
20250312,152200,2958303731,588,588,588,588,0
|
|
20250312,152100,2958303731,588,588,588,588,0
|
|
20250312,152000,2958303731,588,588,588,588,0
|
|
20250312,151900,2958303731,588,588,588,588,35189
|
|
20250312,151800,2937612599,588,588,588,588,1903
|
|
20250312,151700,2936493635,588,588,588,588,885
|
|
20250312,151600,2935973255,588,588,588,588,9546
|
|
20250312,151500,2930360207,588,588,588,588,4702
|
|
20250312,151400,2927595431,588,588,588,588,3052
|
|
20250312,151300,2925800855,588,588,588,588,101
|
|
20250312,151200,2925741467,588,588,588,588,316
|
|
20250312,151100,2925555659,588,588,588,588,208
|
|
20250312,151000,2925433355,588,588,588,588,2516
|
|
20250312,150900,2923953947,588,588,588,588,1985
|
|
20250312,150800,2922786767,588,588,588,588,51
|
|
20250312,150700,2922756779,588,588,588,588,153
|
|
20250312,150600,2922666815,588,588,588,588,1124
|
|
20250312,150500,2922005903,588,588,588,588,2756
|
|
20250312,150400,2920385375,588,588,588,588,1128
|
|
20250312,150300,2919722111,588,588,588,588,422
|
|
20250312,150200,2919473975,588,588,588,588,329
|
|
20250312,150100,2919280523,588,588,588,588,2057
|
|
20250312,150000,2918071007,588,588,588,588,392
|
|
20250312,145900,2917840511,588,588,588,588,1580
|
|
20250312,145800,2916911471,588,588,588,588,4295
|
|
20250312,145700,2914386011,588,588,588,588,3882
|
|
20250312,145600,2912103395,588,588,588,588,317
|
|
20250312,145500,2911916999,588,588,588,588,181
|
|
20250312,145400,2911810571,588,588,588,588,582
|
|
20250312,145300,2911468355,588,588,588,588,2791
|
|
20250312,145200,2909827247,588,588,588,588,2580
|
|
20250312,145100,2908310207,588,589,589,588,29422
|
|
20250312,145000,2891008600,590,588,590,588,13049
|
|
20250312,144900,2883315556,589,589,589,588,11866
|
|
20250312,144800,2876337982,589,589,589,589,2961
|
|
20250312,144700,2874593953,589,589,589,588,1411
|
|
20250312,144600,2873763427,589,589,590,588,11181
|
|
20250312,144500,2867175653,588,588,589,588,56546
|
|
20250312,144400,2833926592,588,589,590,588,31675
|
|
20250312,144300,2815298995,588,591,591,588,19353
|
|
20250312,144200,2803909946,591,593,593,591,929
|
|
20250312,144100,2803359768,593,589,593,588,57545
|
|
20250312,144000,2769402695,589,590,590,589,6643
|
|
20250312,143900,2765488423,589,590,591,589,18724
|
|
20250312,143800,2754439648,589,588,590,588,140776
|
|
20250312,143700,2671654751,588,588,588,588,17510
|
|
20250312,143600,2661358871,588,590,590,588,50675
|
|
20250312,143500,2631548188,590,589,590,588,181096
|
|
20250312,143400,2525023489,589,589,592,588,183465
|
|
20250312,143300,2417077168,591,600,601,588,430421
|
|
20250312,143200,2163225803,598,602,602,597,22196
|
|
20250312,143100,2149941351,603,609,609,599,83867
|
|
20250312,143000,2099416216,607,609,610,607,18518
|
|
20250312,142900,2088142295,609,609,609,607,10355
|
|
20250312,142800,2081849990,609,608,609,603,19332
|
|
20250312,142700,2070134696,608,609,610,606,4222
|
|
20250312,142600,2067566064,609,611,613,604,10219
|
|
20250312,142500,2061367737,611,613,613,604,20419
|
|
20250312,142400,2048917836,614,610,614,600,30351
|
|
20250312,142300,2030507848,610,626,627,610,74400
|
|
20250312,142200,1984279834,626,629,632,626,5382
|
|
20250312,142100,1980887335,623,624,625,623,22187
|
|
20250312,142000,1967044990,624,626,626,624,434
|
|
20250312,141900,1966774153,625,626,629,624,6447
|
|
20250312,141800,1962745715,626,627,630,626,2593
|
|
20250312,141700,1961121097,629,629,629,629,237
|
|
20250312,141600,1960972024,629,626,629,626,1512
|
|
20250312,141500,1960025287,625,631,631,625,9256
|
|
20250312,141400,1954218189,631,631,631,631,1003
|
|
20250312,141300,1953585296,631,631,631,630,5481
|
|
20250312,141200,1950127286,632,631,632,631,1519
|
|
20250312,141100,1949167613,632,629,632,629,16080
|
|
20250312,141000,1939035991,629,630,630,629,1948
|
|
20250312,140900,1937809521,631,629,631,629,335
|
|
20250312,140800,1937598662,629,629,629,629,200
|
|
20250312,140700,1937472862,633,632,634,632,36437
|
|
20250312,140600,1914389644,632,627,632,627,11526
|
|
20250312,140500,1907151223,628,625,628,624,2770
|
|
20250312,140400,1905416793,624,628,628,624,9668
|
|
20250312,140300,1899369345,628,631,631,628,6949
|
|
20250312,140200,1894996381,631,630,631,629,5819
|
|
20250312,140100,1891330961,630,628,630,628,5592
|
|
20250312,140000,1887816501,628,625,628,624,46104
|
|
20250312,135900,1859044634,626,632,632,626,3515
|
|
20250312,135800,1856841025,623,624,625,622,31023
|
|
20250312,135700,1837494898,624,623,626,622,13363
|
|
20250312,135600,1829156331,625,621,628,621,6521
|
|
20250312,135500,1825101376,621,626,626,618,47770
|
|
20250312,135400,1795422439,628,635,638,627,27653
|
|
20250312,135300,1777936351,634,627,639,626,70407
|
|
20250312,135200,1733578313,628,628,628,628,9128
|
|
20250312,135100,1727845929,630,630,630,630,0
|
|
20250312,135000,1727845929,630,638,638,630,60483
|
|
20250312,134900,1689554987,638,641,641,638,9144
|
|
20250312,134800,1683698154,641,641,641,641,1
|
|
20250312,134700,1683697513,638,639,639,638,6553
|
|
20250312,134600,1679513400,639,640,640,639,10402
|
|
20250312,134500,1672856522,640,641,645,640,5691
|
|
20250312,134400,1669207100,641,640,641,640,1674
|
|
20250312,134300,1668135732,640,641,642,640,946
|
|
20250312,134200,1667530097,638,639,641,638,3452
|
|
20250312,134100,1665325787,639,639,639,639,5487
|
|
20250312,134000,1661819594,638,642,642,638,12309
|
|
20250312,133900,1653953282,642,643,643,642,156
|
|
20250312,133800,1653853127,644,642,644,642,931
|
|
20250312,133700,1653254829,644,641,644,641,2
|
|
20250312,133600,1653253544,641,644,644,641,4300
|
|
20250312,133500,1650497241,641,646,646,641,2217
|
|
20250312,133400,1649075479,643,646,648,643,6000
|
|
20250312,133300,1645212343,646,642,646,639,17338
|
|
20250312,133200,1634062181,642,639,642,637,11986
|
|
20250312,133100,1626411833,638,643,643,638,13105
|
|
20250312,133000,1618028423,640,645,645,640,2551
|
|
20250312,132900,1616389695,646,646,646,646,0
|
|
20250312,132800,1616389695,646,644,646,641,13003
|
|
20250312,132700,1608045069,644,644,644,641,24984
|
|
20250312,132600,1592027691,641,642,642,641,7560
|
|
20250312,132500,1587179483,641,645,645,641,10012
|
|
20250312,132400,1580756306,643,644,645,643,2311
|
|
20250312,132300,1579269519,644,646,646,644,3870
|
|
20250312,132200,1576774911,645,647,647,645,16784
|
|
20250312,132100,1565941751,650,646,650,646,387
|
|
20250312,132000,1565690261,646,648,648,646,12247
|
|
20250312,131900,1557777734,646,650,650,645,8001
|
|
20250312,131800,1552613084,647,647,648,643,21626
|
|
20250312,131700,1538636715,647,648,648,647,150
|
|
20250312,131600,1538539565,645,650,650,644,7058
|
|
20250312,131500,1533972815,650,657,658,649,5235
|
|
20250312,131400,1530553827,653,656,658,651,20970
|
|
20250312,131300,1516866899,658,660,668,658,38814
|
|
20250312,131200,1491154505,659,655,659,654,7728
|
|
20250312,131100,1486076505,655,650,656,650,14699
|
|
20250312,131000,1476475752,649,649,649,648,10385
|
|
20250312,130900,1469735987,651,642,651,642,7485
|
|
20250312,130800,1464882885,643,646,646,643,14782
|
|
20250312,130700,1455346722,646,646,648,645,7106
|
|
20250312,130600,1450750211,646,643,646,642,7762
|
|
20250312,130500,1445752787,642,640,642,640,12445
|
|
20250312,130400,1437784087,640,641,641,639,16888
|
|
20250312,130300,1426982880,641,641,641,641,2070
|
|
20250312,130200,1425656010,641,643,643,640,18373
|
|
20250312,130100,1413881397,643,643,644,643,4875
|
|
20250312,130000,1410745619,644,649,651,644,10849
|
|
20250312,125900,1403728179,649,642,649,642,29972
|
|
20250312,125800,1384412844,643,642,643,642,3324
|
|
20250312,125700,1382278736,640,640,642,640,6253
|
|
20250312,125600,1378276587,640,642,643,640,7137
|
|
20250312,125500,1373702205,641,640,641,639,8533
|
|
20250312,125400,1368245604,641,642,642,640,5034
|
|
20250312,125300,1365020601,640,644,644,637,21795
|
|
20250312,125200,1351068998,644,647,649,640,11420
|
|
20250312,125100,1343711730,647,646,647,646,922
|
|
20250312,125000,1343115264,646,647,647,644,23487
|
|
20250312,124900,1327962659,646,645,646,645,1810
|
|
20250312,124800,1326793414,646,643,646,639,20406
|
|
20250312,124700,1313710167,643,642,645,642,6434
|
|
20250312,124600,1309576842,642,643,643,637,16610
|
|
20250312,124500,1298952365,643,650,650,643,23129
|
|
20250312,124400,1284048409,646,650,650,643,15981
|
|
20250312,124300,1273748893,651,651,651,648,1164
|
|
20250312,124200,1272991132,651,652,652,647,12715
|
|
20250312,124100,1264730846,653,661,667,649,32808
|
|
20250312,124000,1243250682,663,653,670,653,20846
|
|
20250312,123900,1229466125,651,652,654,650,4992
|
|
20250312,123800,1226214340,653,652,656,649,58144
|
|
20250312,123700,1188249065,651,641,651,641,19035
|
|
20250312,123600,1175934507,641,642,643,639,69276
|
|
20250312,123500,1131588240,641,638,641,638,6709
|
|
20250312,123400,1127293933,637,639,639,637,20010
|
|
20250312,123300,1114543784,638,636,638,636,8737
|
|
20250312,123200,1108978438,637,637,638,634,18208
|
|
20250312,123100,1097406810,637,638,638,636,4892
|
|
20250312,123000,1094290911,638,637,638,634,6154
|
|
20250312,122900,1090382590,636,636,641,636,134
|
|
20250312,122800,1090297326,641,641,641,634,10091
|
|
20250312,122700,1083838081,642,635,642,635,4381
|
|
20250312,122600,1081045615,635,635,636,631,32933
|
|
20250312,122500,1060215968,636,640,640,633,7106
|
|
20250312,122400,1055688646,640,641,641,640,353
|
|
20250312,122300,1055462713,641,642,642,637,32447
|
|
20250312,122200,1034743027,642,642,643,642,9342
|
|
20250312,122100,1028742256,642,642,643,637,13819
|
|
20250312,122000,1019897443,640,640,643,639,10521
|
|
20250312,121900,1013162917,640,641,641,634,15968
|
|
20250312,121800,1002974312,640,644,644,637,7814
|
|
20250312,121700,997972488,643,644,644,643,1048
|
|
20250312,121600,997297834,644,646,647,642,17053
|
|
20250312,121500,986326584,647,648,652,644,32322
|
|
20250312,121400,965376073,647,653,653,647,17289
|
|
20250312,121300,954128203,653,653,653,649,9877
|
|
20250312,121200,947688582,653,651,656,651,7334
|
|
20250312,121100,942897921,649,641,651,641,33517
|
|
20250312,121000,921188640,640,636,644,636,22030
|
|
20250312,120900,907057382,635,648,648,631,69000
|
|
20250312,120800,862966648,649,645,649,645,21374
|
|
20250312,120700,849148096,642,653,653,639,34597
|
|
20250312,120600,826850891,651,658,659,651,16861
|
|
20250312,120500,815807411,659,661,661,659,22077
|
|
20250312,120400,801233784,661,660,661,658,4343
|
|
20250312,120300,798368816,659,663,663,659,4248
|
|
20250312,120200,795563291,663,662,663,659,8299
|
|
20250312,120100,790085068,662,661,664,660,879
|
|
20250312,120000,789503412,662,664,664,660,1123
|
|
20250312,115900,788760604,662,664,664,662,7748
|
|
20250312,115800,783622755,664,660,665,660,13940
|
|
20250312,115700,774394680,660,656,661,655,29354
|
|
20250312,115600,755034786,657,661,667,656,60524
|
|
20250312,115500,715031949,662,660,663,660,14239
|
|
20250312,115400,705606890,662,662,666,658,10919
|
|
20250312,115300,698386879,662,668,669,656,50578
|
|
20250312,115200,665013258,668,665,669,662,16216
|
|
20250312,115100,654226016,664,675,676,664,43668
|
|
20250312,115000,624995239,670,674,676,670,13186
|
|
20250312,114900,616135703,675,676,677,669,11512
|
|
20250312,114800,608399059,677,671,678,671,23968
|
|
20250312,114700,592238732,671,671,673,668,5711
|
|
20250312,114600,588411000,673,667,673,664,10979
|
|
20250312,114500,581089671,669,675,675,665,21961
|
|
20250312,114400,566380513,675,683,683,669,15204
|
|
20250312,114300,556140326,683,690,690,680,23938
|
|
20250312,114200,539774001,692,692,694,689,4117
|
|
20250312,114100,536925461,692,692,692,690,10954
|
|
20250312,114000,529363190,692,695,695,690,33029
|
|
20250312,113900,506488425,695,691,695,691,9752
|
|
20250312,113800,499730983,694,689,694,689,1761
|
|
20250312,113700,498516035,690,689,694,689,1847
|
|
20250312,113600,497236226,694,693,699,690,19341
|
|
20250312,113500,483801804,693,690,693,690,608
|
|
20250312,113400,483382208,690,693,693,687,2512
|
|
20250312,113300,481651137,690,694,694,689,3289
|
|
20250312,113200,479379826,694,690,694,688,2223
|
|
20250312,113100,477850321,690,693,696,690,2280
|
|
20250312,113000,476271746,696,692,699,692,28239
|
|
20250312,112900,456695437,696,687,696,684,18016
|
|
20250312,112800,444302815,688,690,696,688,10869
|
|
20250312,112700,436797590,696,694,696,686,14172
|
|
20250312,112600,427013594,694,691,694,689,10370
|
|
20250312,112500,419852181,692,695,699,683,26670
|
|
20250312,112400,401420696,695,697,699,694,9652
|
|
20250312,112300,394705432,699,703,703,694,26412
|
|
20250312,112200,376335326,706,705,707,701,17466
|
|
20250312,112100,364062563,705,703,706,703,3244
|
|
20250312,112000,361776957,703,700,703,694,11313
|
|
20250312,111900,353846449,700,699,700,689,30572
|
|
20250312,111800,332496117,700,700,700,700,0
|
|
20250312,111700,332496117,700,709,710,700,35469
|
|
20250312,111600,307540220,709,715,715,709,8749
|
|
20250312,111500,301329010,715,709,715,709,9419
|
|
20250312,111400,294643992,715,715,724,706,19347
|
|
20250312,111300,280875770,725,724,728,710,14579
|
|
20250312,111200,270393592,717,723,726,702,43548
|
|
20250312,111100,239196037,726,723,726,722,3725
|
|
20250312,111000,236498034,723,722,723,721,4182
|
|
20250312,110900,233481649,722,726,726,720,9193
|
|
20250312,110800,226836199,726,728,729,725,2156
|
|
20250312,110700,225270393,726,725,729,724,6039
|
|
20250312,110600,220888876,725,727,732,725,8409
|
|
20250312,110500,214782850,730,728,736,725,7506
|
|
20250312,110400,209305999,727,728,731,727,6278
|
|
20250312,110300,204731414,728,730,730,724,5105
|
|
20250312,110200,201016822,730,725,730,724,1319
|
|
20250312,110100,200060864,725,731,731,725,7941
|
|
20250312,110000,194282995,731,733,733,731,974
|
|
20250312,105900,193570680,733,728,733,728,329
|
|
20250312,105800,193330025,731,727,731,727,1422
|
|
20250312,105700,192295238,731,730,733,727,5928
|
|
20250312,105600,187968416,730,730,733,730,10535
|
|
20250312,105500,180273554,730,744,744,719,13402
|
|
20250312,105400,170545404,745,747,750,745,3516
|
|
20250312,105300,167921975,748,757,757,748,17788
|
|
20250312,105200,154560962,757,757,757,755,209
|
|
20250312,105100,154403149,757,757,757,757,2
|
|
20250312,105000,154401635,757,757,757,757,348
|
|
20250312,104900,154138199,757,757,757,757,400
|
|
20250312,104800,153835399,757,756,757,753,1657
|
|
20250312,104700,152584383,757,759,759,757,1139
|
|
20250312,104600,151721948,759,759,759,759,442
|
|
20250312,104500,151386470,759,760,760,759,739
|
|
20250312,104400,150825435,763,763,763,763,0
|
|
20250312,104300,150825435,763,763,763,763,0
|
|
20250312,104200,150825435,763,763,763,763,2645
|
|
20250312,104100,148807300,763,762,763,759,330
|
|
20250312,104000,148556049,764,760,764,760,363
|
|
20250312,103900,148279344,760,764,764,760,63
|
|
20250312,103800,148231424,764,760,764,759,1015
|
|
20250312,103700,147460865,764,762,764,760,1925
|
|
20250312,103600,145994845,762,762,762,762,0
|
|
20250312,103500,145994845,762,762,762,759,2019
|
|
20250312,103400,144459299,760,762,762,760,740
|
|
20250312,103300,143896535,762,762,762,762,2100
|
|
20250312,103200,142296335,762,762,762,762,4
|
|
20250312,103100,142293287,762,762,762,762,210
|
|
20250312,103000,142133267,762,762,762,759,5033
|
|
20250312,102900,138301880,762,763,766,762,1318
|
|
20250312,102800,137297232,767,767,767,767,0
|
|
20250312,102700,137297232,767,764,767,761,9900
|
|
20250312,102600,129753120,767,767,767,767,0
|
|
20250312,102500,129753120,767,763,767,763,2306
|
|
20250312,102400,127993618,767,763,767,762,1140
|
|
20250312,102300,127123894,763,766,767,763,1674
|
|
20250312,102200,125842071,767,765,767,765,1562
|
|
20250312,102100,124645383,765,765,765,765,0
|
|
20250312,102000,124645383,765,766,766,764,2320
|
|
20250312,101900,122871885,767,767,767,767,215
|
|
20250312,101800,122706980,767,767,767,767,0
|
|
20250312,101700,122706980,767,765,767,765,557
|
|
20250312,101600,122280873,765,766,766,765,744
|
|
20250312,101500,121711711,767,770,770,767,209
|
|
20250312,101400,121551397,770,775,777,769,3135
|
|
20250312,101300,119129833,774,770,777,770,1083
|
|
20250312,101200,118293085,777,777,777,769,3600
|
|
20250312,101100,115504733,777,777,777,777,1020
|
|
20250312,101000,114712193,777,775,777,775,2957
|
|
20250312,100900,112417407,776,770,777,770,5013
|
|
20250312,100800,108534586,769,768,770,764,2454
|
|
20250312,100700,106649007,768,768,768,768,50
|
|
20250312,100600,106610607,768,768,768,761,3106
|
|
20250312,100500,104245870,760,769,770,760,12608
|
|
20250312,100400,94614286,769,769,769,763,2415
|
|
20250312,100300,92768851,770,762,772,761,838
|
|
20250312,100200,92130777,762,772,773,762,1788
|
|
20250312,100100,90767198,772,764,773,761,6382
|
|
20250312,100000,85908922,764,760,764,760,41
|
|
20250312,095900,85877758,764,765,765,760,4631
|
|
20250312,095800,82347698,773,765,773,765,1683
|
|
20250312,095700,81060171,765,765,765,756,2118
|
|
20250312,095600,79448964,756,760,765,756,2835
|
|
20250312,095500,77298605,764,764,764,764,1
|
|
20250312,095400,77297841,765,764,765,758,8230
|
|
20250312,095300,71033671,769,770,770,762,15205
|
|
20250312,095200,59420463,771,771,771,771,1022
|
|
20250312,095100,58632501,771,774,774,771,1583
|
|
20250312,095000,57412002,775,774,775,771,3307
|
|
20250312,094900,54859175,773,771,773,771,462
|
|
20250312,094800,54502129,771,771,771,771,0
|
|
20250312,094700,54502129,771,771,771,771,559
|
|
20250312,094600,54071140,766,771,771,766,3410
|
|
20250312,094500,51451332,771,770,771,770,683
|
|
20250312,094400,50924860,771,773,773,771,1601
|
|
20250312,094300,49689388,772,772,772,772,0
|
|
20250312,094200,49689388,772,772,772,772,2032
|
|
20250312,094100,48120684,775,775,775,775,567
|
|
20250312,094000,47681259,775,773,775,771,5143
|
|
20250312,093900,43695883,773,773,773,770,2058
|
|
20250312,093800,42110301,774,777,777,774,2908
|
|
20250312,093700,39854851,776,776,776,776,629
|
|
20250312,093600,39366747,781,776,781,776,139
|
|
20250312,093500,39258828,782,779,782,773,432
|
|
20250312,093400,38923362,778,782,782,778,29
|
|
20250312,093300,38900771,782,781,782,781,139
|
|
20250312,093200,38792127,795,795,795,795,6
|
|
20250312,093100,38787357,796,796,796,796,0
|
|
20250312,093000,38787357,796,796,796,796,4
|
|
20250312,092900,38784173,796,796,796,796,56
|
|
20250312,092800,38739597,796,796,796,796,2
|
|
20250312,092700,38738005,796,796,796,796,59
|
|
20250312,092600,38691041,796,796,796,796,330
|
|
20250312,092500,38428361,779,779,779,779,243
|
|
20250312,092400,38239064,778,786,786,778,18
|
|
20250312,092300,38224991,787,800,800,787,547
|
|
20250312,092200,37794330,786,786,786,786,14
|
|
20250312,092100,37783326,799,799,799,799,25
|
|
20250312,092000,37763351,798,787,798,786,1680
|
|
20250312,091900,36431954,796,789,796,786,780
|
|
20250312,091800,35816578,789,789,797,789,268
|
|
20250312,091700,35605110,789,793,797,789,314
|
|
20250312,091600,35355142,793,799,799,793,12
|
|
20250312,091500,35345590,802,794,802,768,9819
|
|
20250312,091400,27732895,804,804,804,804,2
|
|
20250312,091300,27731287,799,799,799,799,1
|
|
20250312,091200,27730488,800,805,805,800,318
|
|
20250312,091100,27475919,805,806,806,805,201
|
|
20250312,091000,27313914,807,804,807,804,2167
|
|
20250312,090900,25565951,805,798,805,798,2175
|
|
20250312,090800,23818985,799,783,799,782,2360
|
|
20250312,090700,21954539,802,802,802,800,1106
|
|
20250312,090600,21068827,802,777,805,771,11175
|
|
20250312,090500,12392985,757,757,757,757,0
|
|
20250312,090400,12392985,757,789,789,757,5960
|
|
20250312,090300,7846542,783,840,840,782,3241
|
|
20250312,090200,5190899,839,839,839,838,201
|
|
20250312,090100,5022360,840,840,840,840,0
|
|
20250312,090000,5022360,840,840,840,840,5979
|