630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,192700,117714290,364,364,364,364,2099
|
|
20250325,192600,117714290,364,364,364,364,0
|
|
20250325,192500,117714290,364,364,364,364,0
|
|
20250325,192400,117714290,364,364,364,364,0
|
|
20250325,192300,117714290,364,364,364,364,0
|
|
20250325,192200,117714290,364,364,364,364,0
|
|
20250325,192100,117714290,364,364,364,364,0
|
|
20250325,192000,117714290,364,364,364,364,0
|
|
20250325,191900,117714290,364,364,364,364,0
|
|
20250325,191800,117714290,364,364,364,364,0
|
|
20250325,191700,117714290,364,364,364,364,0
|
|
20250325,191600,117714290,364,364,364,364,0
|
|
20250325,191500,117714290,364,364,364,364,0
|
|
20250325,191400,117714290,364,364,364,364,0
|
|
20250325,191300,117714290,364,364,364,364,0
|
|
20250325,191200,117714290,364,364,364,364,0
|
|
20250325,191100,117714290,364,364,364,364,0
|
|
20250325,191000,117714290,364,364,364,364,0
|
|
20250325,190900,117714290,364,364,364,364,0
|
|
20250325,190800,117714290,364,364,364,364,0
|
|
20250325,190700,117714290,364,364,364,364,0
|
|
20250325,190600,117714290,364,364,364,364,0
|
|
20250325,190500,117714290,364,364,364,364,0
|
|
20250325,190400,117714290,364,364,364,364,0
|
|
20250325,190300,117714290,364,364,364,364,0
|
|
20250325,190200,117714290,364,364,364,364,0
|
|
20250325,190100,117714290,364,364,364,364,0
|
|
20250325,190000,117714290,364,364,364,364,0
|
|
20250325,185900,117714290,364,364,364,364,0
|
|
20250325,185800,117714290,364,364,364,364,0
|
|
20250325,185700,117714290,364,364,364,364,2099
|
|
20250325,185600,117714290,364,364,364,364,0
|
|
20250325,185500,117714290,364,364,364,364,0
|
|
20250325,185400,117714290,364,364,364,364,0
|
|
20250325,185300,117714290,364,364,364,364,0
|
|
20250325,185200,117714290,364,364,364,364,0
|
|
20250325,185100,117714290,364,364,364,364,0
|
|
20250325,185000,117714290,364,364,364,364,0
|
|
20250325,184900,117714290,364,364,364,364,0
|
|
20250325,184800,117714290,364,364,364,364,0
|
|
20250325,184700,117714290,364,364,364,364,0
|
|
20250325,184600,117714290,364,364,364,364,0
|
|
20250325,184500,117714290,364,364,364,364,0
|
|
20250325,184400,117714290,364,364,364,364,0
|
|
20250325,184300,117714290,364,364,364,364,0
|
|
20250325,184200,117714290,364,364,364,364,0
|
|
20250325,184100,117714290,364,364,364,364,0
|
|
20250325,184000,117714290,364,364,364,364,0
|
|
20250325,183900,117714290,364,364,364,364,0
|
|
20250325,183800,117714290,364,364,364,364,0
|
|
20250325,183700,117714290,364,364,364,364,0
|
|
20250325,183600,117714290,364,364,364,364,0
|
|
20250325,183500,117714290,364,364,364,364,0
|
|
20250325,183400,117714290,364,364,364,364,0
|
|
20250325,183300,117714290,364,364,364,364,0
|
|
20250325,183200,117714290,364,364,364,364,0
|
|
20250325,183100,117714290,364,364,364,364,0
|
|
20250325,183000,117714290,364,364,364,364,0
|
|
20250325,182900,117714290,364,364,364,364,0
|
|
20250325,182800,117714290,364,364,364,364,0
|
|
20250325,182700,117714290,364,364,364,364,2099
|
|
20250325,182600,117714290,364,364,364,364,0
|
|
20250325,182500,117714290,364,364,364,364,0
|
|
20250325,182400,117714290,364,364,364,364,0
|
|
20250325,182300,117714290,364,364,364,364,0
|
|
20250325,182200,117714290,364,364,364,364,0
|
|
20250325,182100,117714290,364,364,364,364,0
|
|
20250325,182000,117714290,364,364,364,364,0
|
|
20250325,181900,117714290,364,364,364,364,0
|
|
20250325,181800,117714290,364,364,364,364,0
|
|
20250325,181700,117714290,364,364,364,364,0
|
|
20250325,181600,117714290,364,364,364,364,0
|
|
20250325,181500,117714290,364,364,364,364,0
|
|
20250325,181400,117714290,364,364,364,364,0
|
|
20250325,181300,117714290,364,364,364,364,0
|
|
20250325,181200,117714290,364,364,364,364,0
|
|
20250325,181100,117714290,364,364,364,364,0
|
|
20250325,181000,117714290,364,364,364,364,0
|
|
20250325,180900,117714290,364,364,364,364,0
|
|
20250325,180800,117714290,364,364,364,364,0
|
|
20250325,180700,117714290,364,364,364,364,0
|
|
20250325,180600,117714290,364,364,364,364,0
|
|
20250325,180500,117714290,364,364,364,364,0
|
|
20250325,180400,117714290,364,364,364,364,0
|
|
20250325,180300,117714290,364,364,364,364,0
|
|
20250325,180200,117714290,364,364,364,364,0
|
|
20250325,180100,117714290,364,364,364,364,0
|
|
20250325,180000,117714290,364,364,364,364,0
|
|
20250325,175900,117714290,364,364,364,364,0
|
|
20250325,175800,117714290,364,364,364,364,0
|
|
20250325,175700,117714290,364,364,364,364,2099
|
|
20250325,175600,117714290,364,364,364,364,0
|
|
20250325,175500,117714290,364,364,364,364,0
|
|
20250325,175400,117714290,364,364,364,364,0
|
|
20250325,175300,117714290,364,364,364,364,0
|
|
20250325,175200,117714290,364,364,364,364,0
|
|
20250325,175100,117714290,364,364,364,364,0
|
|
20250325,175000,117714290,364,364,364,364,0
|
|
20250325,174900,117714290,364,364,364,364,0
|
|
20250325,174800,117714290,364,364,364,364,0
|
|
20250325,174700,117714290,364,364,364,364,0
|
|
20250325,174600,117714290,364,364,364,364,0
|
|
20250325,174500,117714290,364,364,364,364,0
|
|
20250325,174400,117714290,364,364,364,364,0
|
|
20250325,174300,117714290,364,364,364,364,0
|
|
20250325,174200,117714290,364,364,364,364,0
|
|
20250325,174100,117714290,364,364,364,364,0
|
|
20250325,174000,117714290,364,364,364,364,0
|
|
20250325,173900,117714290,364,364,364,364,0
|
|
20250325,173800,117714290,364,364,364,364,0
|
|
20250325,173700,117714290,364,364,364,364,0
|
|
20250325,173600,117714290,364,364,364,364,0
|
|
20250325,173500,117714290,364,364,364,364,0
|
|
20250325,173400,117714290,364,364,364,364,0
|
|
20250325,173300,117714290,364,364,364,364,0
|
|
20250325,173200,117714290,364,364,364,364,0
|
|
20250325,173100,117714290,364,364,364,364,0
|
|
20250325,173000,117714290,364,364,364,364,0
|
|
20250325,172900,117714290,364,364,364,364,0
|
|
20250325,172800,117714290,364,364,364,364,0
|
|
20250325,172700,117714290,364,364,364,364,2099
|
|
20250325,172600,117714290,364,364,364,364,0
|
|
20250325,172500,117714290,364,364,364,364,0
|
|
20250325,172400,117714290,364,364,364,364,0
|
|
20250325,172300,117714290,364,364,364,364,0
|
|
20250325,172200,117714290,364,364,364,364,0
|
|
20250325,172100,117714290,364,364,364,364,0
|
|
20250325,172000,117714290,364,364,364,364,0
|
|
20250325,171900,117714290,364,364,364,364,0
|
|
20250325,171800,117714290,364,364,364,364,0
|
|
20250325,171700,117714290,364,364,364,364,0
|
|
20250325,171600,117714290,364,364,364,364,0
|
|
20250325,171500,117714290,364,364,364,364,0
|
|
20250325,171400,117714290,364,364,364,364,0
|
|
20250325,171300,117714290,364,364,364,364,0
|
|
20250325,171200,117714290,364,364,364,364,0
|
|
20250325,171100,117714290,364,364,364,364,0
|
|
20250325,171000,117714290,364,364,364,364,0
|
|
20250325,170900,117714290,364,364,364,364,0
|
|
20250325,170800,117714290,364,364,364,364,0
|
|
20250325,170700,117714290,364,364,364,364,0
|
|
20250325,170600,117714290,364,364,364,364,0
|
|
20250325,170500,117714290,364,364,364,364,0
|
|
20250325,170400,117714290,364,364,364,364,0
|
|
20250325,170300,117714290,364,364,364,364,0
|
|
20250325,170200,117714290,364,364,364,364,0
|
|
20250325,170100,117714290,364,364,364,364,0
|
|
20250325,170000,117714290,364,364,364,364,0
|
|
20250325,165900,117714290,364,364,364,364,0
|
|
20250325,165800,117714290,364,364,364,364,0
|
|
20250325,165700,117714290,364,364,364,364,2099
|
|
20250325,165600,117714290,364,364,364,364,0
|
|
20250325,165500,117714290,364,364,364,364,0
|
|
20250325,165400,117714290,364,364,364,364,0
|
|
20250325,165300,117714290,364,364,364,364,0
|
|
20250325,165200,117714290,364,364,364,364,0
|
|
20250325,165100,117714290,364,364,364,364,0
|
|
20250325,165000,117714290,364,364,364,364,0
|
|
20250325,164900,117714290,364,364,364,364,0
|
|
20250325,164800,117714290,364,364,364,364,0
|
|
20250325,164700,117714290,364,364,364,364,0
|
|
20250325,164600,117714290,364,364,364,364,0
|
|
20250325,164500,117714290,364,364,364,364,0
|
|
20250325,164400,117714290,364,364,364,364,0
|
|
20250325,164300,117714290,364,364,364,364,0
|
|
20250325,164200,117714290,364,364,364,364,0
|
|
20250325,164100,117714290,364,364,364,364,0
|
|
20250325,164000,117714290,364,364,364,364,0
|
|
20250325,163900,117714290,364,364,364,364,0
|
|
20250325,163800,117714290,364,364,364,364,0
|
|
20250325,163700,117714290,364,364,364,364,0
|
|
20250325,163600,117714290,364,364,364,364,0
|
|
20250325,163500,117714290,364,364,364,364,0
|
|
20250325,163400,117714290,364,364,364,364,0
|
|
20250325,163300,117714290,364,364,364,364,0
|
|
20250325,163200,117714290,364,364,364,364,0
|
|
20250325,163100,117714290,364,364,364,364,0
|
|
20250325,163000,117714290,364,364,364,364,0
|
|
20250325,162900,117714290,364,364,364,364,0
|
|
20250325,162800,117714290,364,364,364,364,0
|
|
20250325,162700,117714290,364,364,364,364,2099
|
|
20250325,162600,117714290,364,364,364,364,0
|
|
20250325,162500,117714290,364,364,364,364,0
|
|
20250325,162400,117714290,364,364,364,364,0
|
|
20250325,162300,117714290,364,364,364,364,0
|
|
20250325,162200,117714290,364,364,364,364,0
|
|
20250325,162100,117714290,364,364,364,364,0
|
|
20250325,162000,117714290,364,364,364,364,0
|
|
20250325,161900,117714290,364,364,364,364,0
|
|
20250325,161800,117714290,364,364,364,364,0
|
|
20250325,161700,117714290,364,364,364,364,0
|
|
20250325,161600,117714290,364,364,364,364,0
|
|
20250325,161500,117714290,364,364,364,364,0
|
|
20250325,161400,117714290,364,364,364,364,0
|
|
20250325,161300,117714290,364,364,364,364,0
|
|
20250325,161200,117714290,364,364,364,364,0
|
|
20250325,161100,117714290,364,364,364,364,0
|
|
20250325,161000,117714290,364,364,364,364,0
|
|
20250325,160900,117714290,364,364,364,364,0
|
|
20250325,160800,117714290,364,364,364,364,0
|
|
20250325,160700,117714290,364,364,364,364,0
|
|
20250325,160600,117714290,364,364,364,364,0
|
|
20250325,160500,117714290,364,364,364,364,0
|
|
20250325,160400,117714290,364,364,364,364,0
|
|
20250325,160300,117714290,364,364,364,364,0
|
|
20250325,160200,117714290,364,364,364,364,0
|
|
20250325,160100,117714290,364,364,364,364,0
|
|
20250325,160000,117714290,364,364,364,364,0
|
|
20250325,155900,117714290,364,364,364,364,0
|
|
20250325,155800,117714290,364,364,364,364,0
|
|
20250325,155700,117714290,364,364,364,364,2099
|
|
20250325,155600,117714290,364,364,364,364,0
|
|
20250325,155500,117714290,364,364,364,364,0
|
|
20250325,155400,117714290,364,364,364,364,0
|
|
20250325,155300,117714290,364,364,364,364,0
|
|
20250325,155200,117714290,364,364,364,364,0
|
|
20250325,155100,117714290,364,364,364,364,0
|
|
20250325,155000,117714290,364,364,364,364,0
|
|
20250325,154900,117714290,364,364,364,364,0
|
|
20250325,154800,117714290,364,364,364,364,0
|
|
20250325,154700,117714290,364,364,364,364,0
|
|
20250325,154600,117714290,364,364,364,364,0
|
|
20250325,154500,117714290,364,364,364,364,0
|
|
20250325,154400,117714290,364,364,364,364,0
|
|
20250325,154300,117714290,364,364,364,364,0
|
|
20250325,154200,117714290,364,364,364,364,0
|
|
20250325,154100,117714290,364,364,364,364,0
|
|
20250325,154000,117714290,364,364,364,364,0
|
|
20250325,153900,117714290,364,364,364,364,0
|
|
20250325,153800,117714290,364,364,364,364,0
|
|
20250325,153700,117714290,364,364,364,364,0
|
|
20250325,153600,117714290,364,364,364,364,0
|
|
20250325,153500,117714290,364,364,364,364,0
|
|
20250325,153400,117714290,364,364,364,364,0
|
|
20250325,153300,117714290,364,364,364,364,0
|
|
20250325,153200,117714290,364,364,364,364,0
|
|
20250325,153100,117714290,364,364,364,364,0
|
|
20250325,153000,117714290,364,364,364,364,2099
|
|
20250325,152900,116950254,364,364,364,364,0
|
|
20250325,152800,116950254,364,364,364,364,0
|
|
20250325,152700,116950254,364,364,364,364,0
|
|
20250325,152600,116950254,364,364,364,364,0
|
|
20250325,152500,116950254,364,364,364,364,0
|
|
20250325,152400,116950254,364,364,364,364,0
|
|
20250325,152300,116950254,364,364,364,364,0
|
|
20250325,152200,116950254,364,364,364,364,0
|
|
20250325,152100,116950254,364,364,364,364,0
|
|
20250325,152000,116950254,364,364,364,364,0
|
|
20250325,151900,116950254,364,364,365,363,3932
|
|
20250325,151800,115518980,365,360,365,360,202
|
|
20250325,151700,115446115,366,360,366,360,6841
|
|
20250325,151600,112967859,360,360,360,359,54
|
|
20250325,151500,112948422,360,360,360,360,118
|
|
20250325,151400,112905942,360,360,360,360,149
|
|
20250325,151300,112852302,360,360,360,360,4
|
|
20250325,151200,112850862,361,358,361,358,5540
|
|
20250325,151100,110851088,358,358,358,358,1
|
|
20250325,151000,110850730,357,357,357,357,0
|
|
20250325,150900,110850730,357,358,358,357,1000
|
|
20250325,150800,110493065,359,358,359,358,10
|
|
20250325,150700,110489484,358,358,358,358,21
|
|
20250325,150600,110481966,358,357,358,357,2
|
|
20250325,150500,110481251,357,357,358,357,201
|
|
20250325,150400,110409490,358,358,359,358,3
|
|
20250325,150300,110408415,357,358,358,357,2
|
|
20250325,150200,110407700,361,361,361,361,10
|
|
20250325,150100,110404090,360,357,360,357,68
|
|
20250325,150000,110379809,357,357,357,357,3
|
|
20250325,145900,110378738,357,356,357,356,5000
|
|
20250325,145800,108594086,356,356,356,356,1
|
|
20250325,145700,108593730,356,357,357,356,282
|
|
20250325,145600,108493058,357,357,357,357,0
|
|
20250325,145500,108493058,357,357,357,357,0
|
|
20250325,145400,108493058,357,357,357,357,0
|
|
20250325,145300,108493058,357,357,357,357,0
|
|
20250325,145200,108493058,357,357,357,357,0
|
|
20250325,145100,108493058,357,357,357,357,0
|
|
20250325,145000,108493058,357,357,357,357,1
|
|
20250325,144900,108492701,358,358,358,358,588
|
|
20250325,144800,108282197,358,358,358,358,0
|
|
20250325,144700,108282197,358,360,360,358,35
|
|
20250325,144600,108269599,359,358,359,358,2
|
|
20250325,144500,108268882,361,363,363,355,2009
|
|
20250325,144400,107555616,364,355,364,355,20001
|
|
20250325,144300,100399204,354,354,354,354,0
|
|
20250325,144200,100399204,354,354,354,354,52
|
|
20250325,144100,100380796,356,356,356,356,0
|
|
20250325,144000,100380796,356,356,356,356,0
|
|
20250325,143900,100380796,356,354,356,354,3000
|
|
20250325,143800,99312910,354,354,354,354,10
|
|
20250325,143700,99309370,354,354,354,354,3
|
|
20250325,143600,99308308,354,354,354,354,0
|
|
20250325,143500,99308308,354,354,354,354,4
|
|
20250325,143400,99306892,353,353,353,353,13
|
|
20250325,143300,99302303,354,354,354,354,1
|
|
20250325,143200,99301949,354,354,354,354,333
|
|
20250325,143100,99184067,354,354,354,354,0
|
|
20250325,143000,99184067,354,354,354,354,5
|
|
20250325,142900,99182297,356,356,356,356,0
|
|
20250325,142800,99182297,356,356,356,356,0
|
|
20250325,142700,99182297,356,356,356,356,0
|
|
20250325,142600,99182297,356,356,356,356,0
|
|
20250325,142500,99182297,356,356,356,356,0
|
|
20250325,142400,99182297,356,356,356,356,0
|
|
20250325,142300,99182297,356,356,356,356,0
|
|
20250325,142200,99182297,356,356,356,356,6
|
|
20250325,142100,99180161,356,356,356,356,6
|
|
20250325,142000,99178025,357,356,357,356,3
|
|
20250325,141900,99176955,357,357,357,357,3
|
|
20250325,141800,99175884,357,356,357,356,374
|
|
20250325,141700,99042369,356,356,356,356,1416
|
|
20250325,141600,98538273,356,354,356,354,4
|
|
20250325,141500,98536851,354,353,354,353,3540
|
|
20250325,141400,97285114,353,353,353,353,3
|
|
20250325,141300,97284055,353,353,353,353,16
|
|
20250325,141200,97278407,352,352,352,352,492
|
|
20250325,141100,97105223,352,352,352,352,505
|
|
20250325,141000,96927463,352,352,352,352,3
|
|
20250325,140900,96926407,356,355,356,355,3
|
|
20250325,140800,96925340,356,355,356,355,3
|
|
20250325,140700,96924273,350,356,356,350,21312
|
|
20250325,140600,89435002,357,354,357,354,940
|
|
20250325,140500,89102234,357,356,357,356,3
|
|
20250325,140400,89101164,357,356,357,356,20
|
|
20250325,140300,89094025,357,356,357,356,6
|
|
20250325,140200,89091885,357,353,357,353,1182
|
|
20250325,140100,88674429,357,355,357,355,33
|
|
20250325,140000,88662666,355,355,355,355,0
|
|
20250325,135900,88662666,355,355,355,355,0
|
|
20250325,135800,88662666,355,355,355,355,0
|
|
20250325,135700,88662666,355,355,355,355,0
|
|
20250325,135600,88662666,355,355,355,355,0
|
|
20250325,135500,88662666,355,355,355,355,0
|
|
20250325,135400,88662666,355,355,355,355,0
|
|
20250325,135300,88662666,355,355,355,355,0
|
|
20250325,135200,88662666,355,355,355,355,2
|
|
20250325,135100,88661956,355,355,355,355,130
|
|
20250325,135000,88615806,357,357,357,357,10
|
|
20250325,134900,88612236,357,357,357,357,4
|
|
20250325,134800,88610808,357,357,357,357,0
|
|
20250325,134700,88610808,357,357,357,357,6
|
|
20250325,134600,88608666,357,357,357,357,2
|
|
20250325,134500,88607952,353,354,354,353,452
|
|
20250325,134400,88448184,355,355,355,355,0
|
|
20250325,134300,88448184,355,355,355,355,9
|
|
20250325,134200,88444989,355,355,355,355,0
|
|
20250325,134100,88444989,355,355,355,355,0
|
|
20250325,134000,88444989,355,355,355,355,0
|
|
20250325,133900,88444989,355,355,355,355,1
|
|
20250325,133800,88444634,355,355,355,355,2357
|
|
20250325,133700,87607899,355,358,358,355,2
|
|
20250325,133600,87607186,355,356,356,355,1000
|
|
20250325,133500,87251995,355,355,355,355,0
|
|
20250325,133400,87251995,355,355,355,355,0
|
|
20250325,133300,87251995,355,355,355,355,0
|
|
20250325,133200,87251995,355,355,355,355,0
|
|
20250325,133100,87251995,355,355,355,355,0
|
|
20250325,133000,87251995,355,355,355,355,0
|
|
20250325,132900,87251995,355,355,355,355,0
|
|
20250325,132800,87251995,355,355,355,355,0
|
|
20250325,132700,87251995,355,355,355,355,0
|
|
20250325,132600,87251995,355,355,355,355,0
|
|
20250325,132500,87251995,355,355,355,355,0
|
|
20250325,132400,87251995,355,357,357,355,300
|
|
20250325,132300,87145080,357,357,357,357,0
|
|
20250325,132200,87145080,357,358,358,357,482
|
|
20250325,132100,86973002,358,358,358,358,5
|
|
20250325,132000,86971212,360,360,360,360,2
|
|
20250325,131900,86970492,359,358,359,358,5
|
|
20250325,131800,86968698,358,358,358,358,14
|
|
20250325,131700,86963686,357,358,358,357,1200
|
|
20250325,131600,86534968,358,358,358,358,1000
|
|
20250325,131500,86176968,358,358,358,358,0
|
|
20250325,131400,86176968,358,358,358,358,0
|
|
20250325,131300,86176968,358,358,358,358,0
|
|
20250325,131200,86176968,358,358,358,358,192
|
|
20250325,131100,86108232,358,358,358,358,0
|
|
20250325,131000,86108232,358,358,358,358,0
|
|
20250325,130900,86108232,358,358,358,358,0
|
|
20250325,130800,86108232,358,358,358,358,0
|
|
20250325,130700,86108232,358,358,358,358,1000
|
|
20250325,130600,85750232,358,358,358,358,355
|
|
20250325,130500,85623142,358,358,358,358,394
|
|
20250325,130400,85482090,360,358,360,358,438
|
|
20250325,130300,85325284,358,358,358,358,0
|
|
20250325,130200,85325284,358,359,359,358,486
|
|
20250325,130100,85151295,361,361,361,361,0
|
|
20250325,130000,85151295,361,361,361,361,0
|
|
20250325,125900,85151295,361,361,361,361,0
|
|
20250325,125800,85151295,361,361,361,361,0
|
|
20250325,125700,85151295,361,361,361,361,1
|
|
20250325,125600,85150934,361,361,361,361,0
|
|
20250325,125500,85150934,361,361,361,361,1
|
|
20250325,125400,85150573,361,361,361,361,0
|
|
20250325,125300,85150573,361,361,361,361,0
|
|
20250325,125200,85150573,361,361,361,361,10
|
|
20250325,125100,85146963,361,361,361,361,2
|
|
20250325,125000,85146241,362,362,362,362,0
|
|
20250325,124900,85146241,362,358,362,358,1229
|
|
20250325,124800,84706213,358,358,358,358,0
|
|
20250325,124700,84706213,358,360,360,358,5000
|
|
20250325,124600,82913871,361,361,361,361,0
|
|
20250325,124500,82913871,361,361,361,361,0
|
|
20250325,124400,82913871,361,361,361,361,136
|
|
20250325,124300,82864775,361,362,362,361,375
|
|
20250325,124200,82729390,361,361,361,361,499
|
|
20250325,124100,82549251,360,360,360,360,70
|
|
20250325,124000,82524051,360,361,361,360,71
|
|
20250325,123900,82498490,360,360,360,360,30
|
|
20250325,123800,82487690,360,360,360,360,0
|
|
20250325,123700,82487690,360,360,360,360,217
|
|
20250325,123600,82409570,360,360,360,360,200
|
|
20250325,123500,82337570,360,360,360,360,0
|
|
20250325,123400,82337570,360,360,360,360,0
|
|
20250325,123300,82337570,360,361,361,360,5002
|
|
20250325,123200,80531850,361,361,361,361,0
|
|
20250325,123100,80531850,361,361,361,361,1
|
|
20250325,123000,80531489,361,361,361,361,1
|
|
20250325,122900,80531128,360,360,360,360,0
|
|
20250325,122800,80531128,360,360,360,360,0
|
|
20250325,122700,80531128,360,360,360,360,2
|
|
20250325,122600,80530408,361,360,361,360,25
|
|
20250325,122500,80521384,361,361,361,361,0
|
|
20250325,122400,80521384,361,361,361,361,0
|
|
20250325,122300,80521384,361,360,361,360,128
|
|
20250325,122200,80475298,361,361,361,361,0
|
|
20250325,122100,80475298,361,361,361,361,0
|
|
20250325,122000,80475298,361,361,361,361,0
|
|
20250325,121900,80475298,361,361,361,361,0
|
|
20250325,121800,80475298,361,361,361,361,0
|
|
20250325,121700,80475298,361,361,361,361,369
|
|
20250325,121600,80342089,362,362,362,362,0
|
|
20250325,121500,80342089,362,357,362,357,4229
|
|
20250325,121400,78825557,357,357,357,357,0
|
|
20250325,121300,78825557,357,357,357,357,0
|
|
20250325,121200,78825557,357,357,357,357,0
|
|
20250325,121100,78825557,357,357,357,357,1
|
|
20250325,121000,78825200,357,357,357,357,0
|
|
20250325,120900,78825200,357,357,357,357,458
|
|
20250325,120800,78661694,357,357,357,357,0
|
|
20250325,120700,78661694,357,357,357,357,0
|
|
20250325,120600,78661694,357,357,357,357,0
|
|
20250325,120500,78661694,357,357,357,357,0
|
|
20250325,120400,78661694,357,357,357,357,2
|
|
20250325,120300,78660980,357,357,357,357,0
|
|
20250325,120200,78660980,357,357,357,357,0
|
|
20250325,120100,78660980,357,357,357,357,0
|
|
20250325,120000,78660980,357,357,357,357,40
|
|
20250325,115900,78646700,358,358,358,358,0
|
|
20250325,115800,78646700,358,358,358,358,0
|
|
20250325,115700,78646700,358,358,358,358,394
|
|
20250325,115600,78505648,358,358,358,358,0
|
|
20250325,115500,78505648,358,358,358,358,0
|
|
20250325,115400,78505648,358,358,358,358,0
|
|
20250325,115300,78505648,358,358,358,358,0
|
|
20250325,115200,78505648,358,358,358,358,200
|
|
20250325,115100,78434048,358,358,358,358,0
|
|
20250325,115000,78434048,358,358,358,358,0
|
|
20250325,114900,78434048,358,358,358,358,4
|
|
20250325,114800,78432616,358,358,358,358,0
|
|
20250325,114700,78432616,358,358,358,358,22
|
|
20250325,114600,78424740,358,358,358,358,28
|
|
20250325,114500,78414716,359,359,359,359,0
|
|
20250325,114400,78414716,359,359,359,359,0
|
|
20250325,114300,78414716,359,359,359,359,9
|
|
20250325,114200,78411485,360,360,360,360,4
|
|
20250325,114100,78410045,360,360,360,360,0
|
|
20250325,114000,78410045,360,360,360,360,0
|
|
20250325,113900,78410045,360,360,360,360,0
|
|
20250325,113800,78410045,360,360,360,360,14
|
|
20250325,113700,78405005,359,359,359,359,1
|
|
20250325,113600,78404646,358,358,358,358,1
|
|
20250325,113500,78404288,360,360,360,360,0
|
|
20250325,113400,78404288,360,360,360,360,0
|
|
20250325,113300,78404288,360,360,360,360,321
|
|
20250325,113200,78288728,360,360,360,360,7
|
|
20250325,113100,78286208,360,360,360,360,1
|
|
20250325,113000,78285848,357,357,357,357,0
|
|
20250325,112900,78285848,357,357,357,357,0
|
|
20250325,112800,78285848,357,359,359,357,1569
|
|
20250325,112700,77724646,361,360,361,359,920
|
|
20250325,112600,77393437,361,361,361,361,0
|
|
20250325,112500,77393437,361,361,361,361,3
|
|
20250325,112400,77392354,361,362,362,361,6
|
|
20250325,112300,77390185,362,362,362,362,4
|
|
20250325,112200,77388737,362,362,362,362,13
|
|
20250325,112100,77384031,362,362,362,362,9
|
|
20250325,112000,77380773,361,361,362,361,21
|
|
20250325,111900,77373173,361,361,361,361,664
|
|
20250325,111800,77133469,362,362,362,362,0
|
|
20250325,111700,77133469,362,362,362,362,0
|
|
20250325,111600,77133469,362,362,362,362,0
|
|
20250325,111500,77133469,362,362,362,362,0
|
|
20250325,111400,77133469,362,361,362,361,53
|
|
20250325,111300,77114335,361,361,361,361,267
|
|
20250325,111200,77017948,362,362,362,362,0
|
|
20250325,111100,77017948,362,361,362,361,18
|
|
20250325,111000,77011449,362,362,362,362,0
|
|
20250325,110900,77011449,362,362,362,362,380
|
|
20250325,110800,76873889,363,363,363,363,0
|
|
20250325,110700,76873889,363,364,364,363,1904
|
|
20250325,110600,76182736,363,363,363,363,156
|
|
20250325,110500,76126108,363,363,363,363,70
|
|
20250325,110400,76100698,363,363,363,363,1
|
|
20250325,110300,76100335,363,363,363,363,1
|
|
20250325,110200,76099972,364,364,364,364,0
|
|
20250325,110100,76099972,364,364,364,364,216
|
|
20250325,110000,76021348,364,364,364,364,53
|
|
20250325,105900,76002056,364,365,365,364,396
|
|
20250325,105800,75857909,364,365,365,364,13
|
|
20250325,105700,75853165,364,364,365,364,2613
|
|
20250325,105600,74902030,362,363,364,362,2021
|
|
20250325,105500,74168405,363,362,363,362,3017
|
|
20250325,105400,73073236,363,362,363,362,3006
|
|
20250325,105300,71985055,363,362,363,362,13
|
|
20250325,105200,71980340,363,363,363,363,181
|
|
20250325,105100,71914637,363,363,363,362,6
|
|
20250325,105000,71912460,363,362,363,362,6
|
|
20250325,104900,71910283,363,362,363,362,6
|
|
20250325,104800,71908107,363,362,363,362,3
|
|
20250325,104700,71907019,363,362,363,362,285
|
|
20250325,104600,71803644,362,361,362,360,144
|
|
20250325,104500,71751657,361,359,361,359,509
|
|
20250325,104400,71568911,359,360,361,359,602
|
|
20250325,104300,71352788,361,358,361,355,898
|
|
20250325,104200,71033817,362,361,362,361,9
|
|
20250325,104100,71030561,362,362,362,362,9
|
|
20250325,104000,71027303,362,361,362,361,6
|
|
20250325,103900,71025132,362,361,362,361,25
|
|
20250325,103800,71016103,361,361,362,361,26
|
|
20250325,103700,71006716,361,361,361,361,307
|
|
20250325,103600,70895889,363,362,363,362,443
|
|
20250325,103500,70735513,362,362,362,362,3
|
|
20250325,103400,70734427,362,361,362,361,53
|
|
20250325,103300,70715291,361,361,361,361,908
|
|
20250325,103200,70387503,361,362,362,361,1013
|
|
20250325,103100,70021797,362,362,363,362,91
|
|
20250325,103000,69988850,363,361,363,361,4446
|
|
20250325,102900,68383260,361,361,361,361,5
|
|
20250325,102800,68381455,361,361,361,361,403
|
|
20250325,102700,68235972,361,360,361,360,8
|
|
20250325,102600,68233085,359,359,359,359,0
|
|
20250325,102500,68233085,359,359,359,359,0
|
|
20250325,102400,68233085,359,359,359,359,0
|
|
20250325,102300,68233085,359,359,359,359,0
|
|
20250325,102200,68233085,359,359,359,359,1
|
|
20250325,102100,68232726,358,359,359,358,3654
|
|
20250325,102000,66923539,360,360,360,360,23
|
|
20250325,101900,66915259,361,361,361,361,3
|
|
20250325,101800,66914176,361,361,361,361,48
|
|
20250325,101700,66896848,361,360,361,360,12
|
|
20250325,101600,66892527,360,360,360,360,545
|
|
20250325,101500,66696327,360,360,360,360,76
|
|
20250325,101400,66668967,360,359,360,359,4
|
|
20250325,101300,66667529,359,359,359,359,49
|
|
20250325,101200,66649938,358,357,358,357,3032
|
|
20250325,101100,65564483,357,357,357,357,0
|
|
20250325,101000,65564483,357,357,357,357,5
|
|
20250325,100900,65562698,357,355,357,352,6117
|
|
20250325,100800,63403623,354,358,358,354,4246
|
|
20250325,100700,61895685,358,358,358,358,295
|
|
20250325,100600,61790075,358,358,358,357,4005
|
|
20250325,100500,60360285,358,358,358,358,0
|
|
20250325,100400,60360285,358,358,358,358,3050
|
|
20250325,100300,59268385,358,358,358,358,6000
|
|
20250325,100200,57120385,358,359,359,358,5
|
|
20250325,100100,57118591,358,358,358,358,21
|
|
20250325,100000,57111073,357,357,357,357,2537
|
|
20250325,095900,56205364,359,358,359,358,1764
|
|
20250325,095800,55573352,359,360,360,359,3790
|
|
20250325,095700,54212052,360,360,361,360,4206
|
|
20250325,095600,52697887,360,359,360,359,27
|
|
20250325,095500,52688193,359,359,360,358,1050
|
|
20250325,095400,52312002,361,360,361,360,67
|
|
20250325,095300,52287869,360,360,360,360,60
|
|
20250325,095200,52266269,359,359,359,359,32
|
|
20250325,095100,52254781,359,360,360,359,2660
|
|
20250325,095000,51299739,361,361,361,361,200
|
|
20250325,094900,51227539,361,360,361,360,15
|
|
20250325,094800,51222132,359,360,360,359,301
|
|
20250325,094700,51113773,360,360,360,360,0
|
|
20250325,094600,51113773,360,360,360,360,50
|
|
20250325,094500,51095773,362,361,362,361,17946
|
|
20250325,094400,44599324,359,362,363,359,6792
|
|
20250325,094300,42153041,362,362,363,362,305
|
|
20250325,094200,42042430,362,363,363,362,6001
|
|
20250325,094100,39869754,363,363,363,363,101
|
|
20250325,094000,39833091,366,366,366,366,470
|
|
20250325,093900,39661071,365,363,367,363,6801
|
|
20250325,093800,37177038,362,362,362,362,31
|
|
20250325,093700,37165816,362,362,363,361,1206
|
|
20250325,093600,36728336,361,360,362,360,3903
|
|
20250325,093500,35316277,359,360,361,359,2318
|
|
20250325,093400,34482084,362,360,362,360,1101
|
|
20250325,093300,34083528,362,361,362,359,96
|
|
20250325,093200,34049019,360,359,360,359,3222
|
|
20250325,093100,32892320,362,362,362,362,0
|
|
20250325,093000,32892320,362,362,362,362,0
|
|
20250325,092900,32892320,362,361,362,361,90
|
|
20250325,092800,32859828,361,359,361,359,5
|
|
20250325,092700,32858027,360,360,360,360,302
|
|
20250325,092600,32749307,360,360,361,360,441
|
|
20250325,092500,32590543,360,359,360,359,4
|
|
20250325,092400,32589104,358,358,358,358,0
|
|
20250325,092300,32589104,358,358,358,358,2
|
|
20250325,092200,32588388,357,357,357,357,0
|
|
20250325,092100,32588388,357,357,357,357,0
|
|
20250325,092000,32588388,357,357,357,357,0
|
|
20250325,091900,32588388,357,357,357,357,0
|
|
20250325,091800,32588388,357,356,357,356,12348
|
|
20250325,091700,28192499,356,359,359,355,1012
|
|
20250325,091600,27830219,358,358,358,357,4
|
|
20250325,091500,27828788,357,357,357,357,320
|
|
20250325,091400,27714548,356,356,358,356,1323
|
|
20250325,091300,27242533,359,359,359,359,239
|
|
20250325,091200,27156732,357,361,361,357,454
|
|
20250325,091100,26993746,357,364,364,357,13655
|
|
20250325,091000,22023697,364,358,364,358,12493
|
|
20250325,090900,17478192,352,359,359,350,3103
|
|
20250325,090800,16377011,359,360,361,359,1049
|
|
20250325,090700,16000380,360,358,362,358,4190
|
|
20250325,090600,14494770,358,358,358,358,38
|
|
20250325,090500,14481166,358,357,358,357,12410
|
|
20250325,090400,10050730,356,356,356,355,753
|
|
20250325,090300,9782663,352,356,356,352,3830
|
|
20250325,090200,8429133,357,356,357,356,2509
|
|
20250325,090100,7535928,355,357,358,355,14773
|
|
20250325,090000,2272707,357,356,358,356,6384
|