651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,194800,832326930,9390,9390,9390,9390,750
|
|
20250314,194700,832326930,9390,9390,9390,9390,0
|
|
20250314,194600,832326930,9390,9390,9390,9390,0
|
|
20250314,194500,832326930,9390,9390,9390,9390,0
|
|
20250314,194400,832326930,9390,9390,9390,9390,0
|
|
20250314,194300,832326930,9390,9390,9390,9390,0
|
|
20250314,194200,832326930,9390,9390,9390,9390,0
|
|
20250314,194100,832326930,9390,9390,9390,9390,0
|
|
20250314,194000,832326930,9390,9390,9390,9390,0
|
|
20250314,193900,832326930,9390,9390,9390,9390,0
|
|
20250314,193800,832326930,9390,9390,9390,9390,0
|
|
20250314,193700,832326930,9390,9390,9390,9390,0
|
|
20250314,193600,832326930,9390,9390,9390,9390,0
|
|
20250314,193500,832326930,9390,9390,9390,9390,0
|
|
20250314,193400,832326930,9390,9390,9390,9390,0
|
|
20250314,193300,832326930,9390,9390,9390,9390,0
|
|
20250314,193200,832326930,9390,9390,9390,9390,0
|
|
20250314,193100,832326930,9390,9390,9390,9390,0
|
|
20250314,193000,832326930,9390,9390,9390,9390,0
|
|
20250314,192900,832326930,9390,9390,9390,9390,0
|
|
20250314,192800,832326930,9390,9390,9390,9390,0
|
|
20250314,192700,832326930,9390,9390,9390,9390,0
|
|
20250314,192600,832326930,9390,9390,9390,9390,0
|
|
20250314,192500,832326930,9390,9390,9390,9390,0
|
|
20250314,192400,832326930,9390,9390,9390,9390,0
|
|
20250314,192300,832326930,9390,9390,9390,9390,0
|
|
20250314,192200,832326930,9390,9390,9390,9390,0
|
|
20250314,192100,832326930,9390,9390,9390,9390,0
|
|
20250314,192000,832326930,9390,9390,9390,9390,0
|
|
20250314,191900,832326930,9390,9390,9390,9390,0
|
|
20250314,191800,832326930,9390,9390,9390,9390,750
|
|
20250314,191700,832326930,9390,9390,9390,9390,0
|
|
20250314,191600,832326930,9390,9390,9390,9390,0
|
|
20250314,191500,832326930,9390,9390,9390,9390,0
|
|
20250314,191400,832326930,9390,9390,9390,9390,0
|
|
20250314,191300,832326930,9390,9390,9390,9390,0
|
|
20250314,191200,832326930,9390,9390,9390,9390,0
|
|
20250314,191100,832326930,9390,9390,9390,9390,0
|
|
20250314,191000,832326930,9390,9390,9390,9390,0
|
|
20250314,190900,832326930,9390,9390,9390,9390,0
|
|
20250314,190800,832326930,9390,9390,9390,9390,0
|
|
20250314,190700,832326930,9390,9390,9390,9390,0
|
|
20250314,190600,832326930,9390,9390,9390,9390,0
|
|
20250314,190500,832326930,9390,9390,9390,9390,0
|
|
20250314,190400,832326930,9390,9390,9390,9390,0
|
|
20250314,190300,832326930,9390,9390,9390,9390,0
|
|
20250314,190200,832326930,9390,9390,9390,9390,0
|
|
20250314,190100,832326930,9390,9390,9390,9390,0
|
|
20250314,190000,832326930,9390,9390,9390,9390,0
|
|
20250314,185900,832326930,9390,9390,9390,9390,0
|
|
20250314,185800,832326930,9390,9390,9390,9390,0
|
|
20250314,185700,832326930,9390,9390,9390,9390,0
|
|
20250314,185600,832326930,9390,9390,9390,9390,0
|
|
20250314,185500,832326930,9390,9390,9390,9390,0
|
|
20250314,185400,832326930,9390,9390,9390,9390,0
|
|
20250314,185300,832326930,9390,9390,9390,9390,0
|
|
20250314,185200,832326930,9390,9390,9390,9390,0
|
|
20250314,185100,832326930,9390,9390,9390,9390,0
|
|
20250314,185000,832326930,9390,9390,9390,9390,0
|
|
20250314,184900,832326930,9390,9390,9390,9390,0
|
|
20250314,184800,832326930,9390,9390,9390,9390,750
|
|
20250314,184700,832326930,9390,9390,9390,9390,0
|
|
20250314,184600,832326930,9390,9390,9390,9390,0
|
|
20250314,184500,832326930,9390,9390,9390,9390,0
|
|
20250314,184400,832326930,9390,9390,9390,9390,0
|
|
20250314,184300,832326930,9390,9390,9390,9390,0
|
|
20250314,184200,832326930,9390,9390,9390,9390,0
|
|
20250314,184100,832326930,9390,9390,9390,9390,0
|
|
20250314,184000,832326930,9390,9390,9390,9390,0
|
|
20250314,183900,832326930,9390,9390,9390,9390,0
|
|
20250314,183800,832326930,9390,9390,9390,9390,0
|
|
20250314,183700,832326930,9390,9390,9390,9390,0
|
|
20250314,183600,832326930,9390,9390,9390,9390,0
|
|
20250314,183500,832326930,9390,9390,9390,9390,0
|
|
20250314,183400,832326930,9390,9390,9390,9390,0
|
|
20250314,183300,832326930,9390,9390,9390,9390,0
|
|
20250314,183200,832326930,9390,9390,9390,9390,0
|
|
20250314,183100,832326930,9390,9390,9390,9390,0
|
|
20250314,183000,832326930,9390,9390,9390,9390,0
|
|
20250314,182900,832326930,9390,9390,9390,9390,0
|
|
20250314,182800,832326930,9390,9390,9390,9390,0
|
|
20250314,182700,832326930,9390,9390,9390,9390,0
|
|
20250314,182600,832326930,9390,9390,9390,9390,0
|
|
20250314,182500,832326930,9390,9390,9390,9390,0
|
|
20250314,182400,832326930,9390,9390,9390,9390,0
|
|
20250314,182300,832326930,9390,9390,9390,9390,0
|
|
20250314,182200,832326930,9390,9390,9390,9390,0
|
|
20250314,182100,832326930,9390,9390,9390,9390,0
|
|
20250314,182000,832326930,9390,9390,9390,9390,0
|
|
20250314,181900,832326930,9390,9390,9390,9390,0
|
|
20250314,181800,832326930,9390,9390,9390,9390,750
|
|
20250314,181700,832326930,9390,9390,9390,9390,0
|
|
20250314,181600,832326930,9390,9390,9390,9390,0
|
|
20250314,181500,832326930,9390,9390,9390,9390,0
|
|
20250314,181400,832326930,9390,9390,9390,9390,0
|
|
20250314,181300,832326930,9390,9390,9390,9390,0
|
|
20250314,181200,832326930,9390,9390,9390,9390,0
|
|
20250314,181100,832326930,9390,9390,9390,9390,0
|
|
20250314,181000,832326930,9390,9390,9390,9390,0
|
|
20250314,180900,832326930,9390,9390,9390,9390,0
|
|
20250314,180800,832326930,9390,9390,9390,9390,0
|
|
20250314,180700,832326930,9390,9390,9390,9390,0
|
|
20250314,180600,832326930,9390,9390,9390,9390,0
|
|
20250314,180500,832326930,9390,9390,9390,9390,0
|
|
20250314,180400,832326930,9390,9390,9390,9390,0
|
|
20250314,180300,832326930,9390,9390,9390,9390,0
|
|
20250314,180200,832326930,9390,9390,9390,9390,0
|
|
20250314,180100,832326930,9390,9390,9390,9390,0
|
|
20250314,180000,832326930,9390,9390,9390,9390,0
|
|
20250314,175900,832326930,9390,9390,9390,9390,0
|
|
20250314,175800,832326930,9390,9390,9390,9390,0
|
|
20250314,175700,832326930,9390,9390,9390,9390,0
|
|
20250314,175600,832326930,9390,9390,9390,9390,0
|
|
20250314,175500,832326930,9390,9390,9390,9390,0
|
|
20250314,175400,832326930,9390,9390,9390,9390,0
|
|
20250314,175300,832326930,9390,9390,9390,9390,0
|
|
20250314,175200,832326930,9390,9390,9390,9390,0
|
|
20250314,175100,832326930,9390,9390,9390,9390,0
|
|
20250314,175000,832326930,9390,9390,9390,9390,0
|
|
20250314,174900,832326930,9390,9390,9390,9390,0
|
|
20250314,174800,832326930,9390,9390,9390,9390,750
|
|
20250314,174700,832326930,9390,9390,9390,9390,0
|
|
20250314,174600,832326930,9390,9390,9390,9390,0
|
|
20250314,174500,832326930,9390,9390,9390,9390,0
|
|
20250314,174400,832326930,9390,9390,9390,9390,0
|
|
20250314,174300,832326930,9390,9390,9390,9390,0
|
|
20250314,174200,832326930,9390,9390,9390,9390,0
|
|
20250314,174100,832326930,9390,9390,9390,9390,0
|
|
20250314,174000,832326930,9390,9390,9390,9390,0
|
|
20250314,173900,832326930,9390,9390,9390,9390,0
|
|
20250314,173800,832326930,9390,9390,9390,9390,0
|
|
20250314,173700,832326930,9390,9390,9390,9390,0
|
|
20250314,173600,832326930,9390,9390,9390,9390,0
|
|
20250314,173500,832326930,9390,9390,9390,9390,0
|
|
20250314,173400,832326930,9390,9390,9390,9390,0
|
|
20250314,173300,832326930,9390,9390,9390,9390,0
|
|
20250314,173200,832326930,9390,9390,9390,9390,0
|
|
20250314,173100,832326930,9390,9390,9390,9390,0
|
|
20250314,173000,832326930,9390,9390,9390,9390,0
|
|
20250314,172900,832326930,9390,9390,9390,9390,0
|
|
20250314,172800,832326930,9390,9390,9390,9390,0
|
|
20250314,172700,832326930,9390,9390,9390,9390,0
|
|
20250314,172600,832326930,9390,9390,9390,9390,0
|
|
20250314,172500,832326930,9390,9390,9390,9390,0
|
|
20250314,172400,832326930,9390,9390,9390,9390,0
|
|
20250314,172300,832326930,9390,9390,9390,9390,0
|
|
20250314,172200,832326930,9390,9390,9390,9390,0
|
|
20250314,172100,832326930,9390,9390,9390,9390,0
|
|
20250314,172000,832326930,9390,9390,9390,9390,0
|
|
20250314,171900,832326930,9390,9390,9390,9390,0
|
|
20250314,171800,832326930,9390,9390,9390,9390,750
|
|
20250314,171700,832326930,9390,9390,9390,9390,0
|
|
20250314,171600,832326930,9390,9390,9390,9390,0
|
|
20250314,171500,832326930,9390,9390,9390,9390,0
|
|
20250314,171400,832326930,9390,9390,9390,9390,0
|
|
20250314,171300,832326930,9390,9390,9390,9390,0
|
|
20250314,171200,832326930,9390,9390,9390,9390,0
|
|
20250314,171100,832326930,9390,9390,9390,9390,0
|
|
20250314,171000,832326930,9390,9390,9390,9390,0
|
|
20250314,170900,832326930,9390,9390,9390,9390,0
|
|
20250314,170800,832326930,9390,9390,9390,9390,0
|
|
20250314,170700,832326930,9390,9390,9390,9390,0
|
|
20250314,170600,832326930,9390,9390,9390,9390,0
|
|
20250314,170500,832326930,9390,9390,9390,9390,0
|
|
20250314,170400,832326930,9390,9390,9390,9390,0
|
|
20250314,170300,832326930,9390,9390,9390,9390,0
|
|
20250314,170200,832326930,9390,9390,9390,9390,0
|
|
20250314,170100,832326930,9390,9390,9390,9390,0
|
|
20250314,170000,832326930,9390,9390,9390,9390,0
|
|
20250314,165900,832326930,9390,9390,9390,9390,0
|
|
20250314,165800,832326930,9390,9390,9390,9390,0
|
|
20250314,165700,832326930,9390,9390,9390,9390,0
|
|
20250314,165600,832326930,9390,9390,9390,9390,0
|
|
20250314,165500,832326930,9390,9390,9390,9390,0
|
|
20250314,165400,832326930,9390,9390,9390,9390,0
|
|
20250314,165300,832326930,9390,9390,9390,9390,0
|
|
20250314,165200,832326930,9390,9390,9390,9390,0
|
|
20250314,165100,832326930,9390,9390,9390,9390,0
|
|
20250314,165000,832326930,9390,9390,9390,9390,0
|
|
20250314,164900,832326930,9390,9390,9390,9390,0
|
|
20250314,164800,832326930,9390,9390,9390,9390,750
|
|
20250314,164700,832326930,9390,9390,9390,9390,0
|
|
20250314,164600,832326930,9390,9390,9390,9390,0
|
|
20250314,164500,832326930,9390,9390,9390,9390,0
|
|
20250314,164400,832326930,9390,9390,9390,9390,0
|
|
20250314,164300,832326930,9390,9390,9390,9390,0
|
|
20250314,164200,832326930,9390,9390,9390,9390,0
|
|
20250314,164100,832326930,9390,9390,9390,9390,0
|
|
20250314,164000,832326930,9390,9390,9390,9390,0
|
|
20250314,163900,832326930,9390,9390,9390,9390,0
|
|
20250314,163800,832326930,9390,9390,9390,9390,0
|
|
20250314,163700,832326930,9390,9390,9390,9390,0
|
|
20250314,163600,832326930,9390,9390,9390,9390,0
|
|
20250314,163500,832326930,9390,9390,9390,9390,0
|
|
20250314,163400,832326930,9390,9390,9390,9390,0
|
|
20250314,163300,832326930,9390,9390,9390,9390,0
|
|
20250314,163200,832326930,9390,9390,9390,9390,0
|
|
20250314,163100,832326930,9390,9390,9390,9390,0
|
|
20250314,163000,832326930,9390,9390,9390,9390,0
|
|
20250314,162900,832326930,9390,9390,9390,9390,0
|
|
20250314,162800,832326930,9390,9390,9390,9390,0
|
|
20250314,162700,832326930,9390,9390,9390,9390,0
|
|
20250314,162600,832326930,9390,9390,9390,9390,0
|
|
20250314,162500,832326930,9390,9390,9390,9390,0
|
|
20250314,162400,832326930,9390,9390,9390,9390,0
|
|
20250314,162300,832326930,9390,9390,9390,9390,0
|
|
20250314,162200,832326930,9390,9390,9390,9390,0
|
|
20250314,162100,832326930,9390,9390,9390,9390,0
|
|
20250314,162000,832326930,9390,9390,9390,9390,0
|
|
20250314,161900,832326930,9390,9390,9390,9390,0
|
|
20250314,161800,832326930,9390,9390,9390,9390,750
|
|
20250314,161700,832326930,9390,9390,9390,9390,0
|
|
20250314,161600,832326930,9390,9390,9390,9390,0
|
|
20250314,161500,832326930,9390,9390,9390,9390,0
|
|
20250314,161400,832326930,9390,9390,9390,9390,0
|
|
20250314,161300,832326930,9390,9390,9390,9390,0
|
|
20250314,161200,832326930,9390,9390,9390,9390,0
|
|
20250314,161100,832326930,9390,9390,9390,9390,0
|
|
20250314,161000,832326930,9390,9390,9390,9390,0
|
|
20250314,160900,832326930,9390,9390,9390,9390,0
|
|
20250314,160800,832326930,9390,9390,9390,9390,0
|
|
20250314,160700,832326930,9390,9390,9390,9390,0
|
|
20250314,160600,832326930,9390,9390,9390,9390,0
|
|
20250314,160500,832326930,9390,9390,9390,9390,0
|
|
20250314,160400,832326930,9390,9390,9390,9390,0
|
|
20250314,160300,832326930,9390,9390,9390,9390,0
|
|
20250314,160200,832326930,9390,9390,9390,9390,0
|
|
20250314,160100,832326930,9390,9390,9390,9390,0
|
|
20250314,160000,832326930,9390,9390,9390,9390,0
|
|
20250314,155900,832326930,9390,9390,9390,9390,0
|
|
20250314,155800,832326930,9390,9390,9390,9390,0
|
|
20250314,155700,832326930,9390,9390,9390,9390,0
|
|
20250314,155600,832326930,9390,9390,9390,9390,0
|
|
20250314,155500,832326930,9390,9390,9390,9390,0
|
|
20250314,155400,832326930,9390,9390,9390,9390,0
|
|
20250314,155300,832326930,9390,9390,9390,9390,0
|
|
20250314,155200,832326930,9390,9390,9390,9390,0
|
|
20250314,155100,832326930,9390,9390,9390,9390,0
|
|
20250314,155000,832326930,9390,9390,9390,9390,0
|
|
20250314,154900,832326930,9390,9390,9390,9390,0
|
|
20250314,154800,832326930,9390,9390,9390,9390,750
|
|
20250314,154700,832326930,9390,9390,9390,9390,0
|
|
20250314,154600,832326930,9390,9390,9390,9390,0
|
|
20250314,154500,832326930,9390,9390,9390,9390,0
|
|
20250314,154400,832326930,9390,9390,9390,9390,0
|
|
20250314,154300,832326930,9390,9390,9390,9390,0
|
|
20250314,154200,832326930,9390,9390,9390,9390,0
|
|
20250314,154100,832326930,9390,9390,9390,9390,0
|
|
20250314,154000,832326930,9390,9390,9390,9390,0
|
|
20250314,153900,832326930,9390,9390,9390,9390,0
|
|
20250314,153800,832326930,9390,9390,9390,9390,0
|
|
20250314,153700,832326930,9390,9390,9390,9390,0
|
|
20250314,153600,832326930,9390,9390,9390,9390,0
|
|
20250314,153500,832326930,9390,9390,9390,9390,0
|
|
20250314,153400,832326930,9390,9390,9390,9390,0
|
|
20250314,153300,832326930,9390,9390,9390,9390,0
|
|
20250314,153200,832326930,9390,9390,9390,9390,0
|
|
20250314,153100,832326930,9390,9390,9390,9390,0
|
|
20250314,153000,832326930,9390,9390,9390,9390,750
|
|
20250314,152900,825284430,9390,9390,9390,9390,0
|
|
20250314,152800,825284430,9390,9390,9390,9390,0
|
|
20250314,152700,825284430,9390,9390,9390,9390,0
|
|
20250314,152600,825284430,9390,9390,9390,9390,0
|
|
20250314,152500,825284430,9390,9390,9390,9390,0
|
|
20250314,152400,825284430,9390,9390,9390,9390,0
|
|
20250314,152300,825284430,9390,9390,9390,9390,0
|
|
20250314,152200,825284430,9390,9390,9390,9390,0
|
|
20250314,152100,825284430,9390,9390,9390,9390,0
|
|
20250314,152000,825284430,9390,9390,9390,9390,0
|
|
20250314,151900,825284430,9390,9380,9390,9380,387
|
|
20250314,151800,821654350,9370,9370,9370,9370,33
|
|
20250314,151700,821345140,9360,9360,9360,9360,0
|
|
20250314,151600,821345140,9360,9370,9370,9360,932
|
|
20250314,151500,812613870,9370,9370,9370,9370,100
|
|
20250314,151400,811676870,9370,9360,9370,9360,1318
|
|
20250314,151300,799338500,9360,9370,9370,9360,700
|
|
20250314,151200,792781170,9380,9370,9380,9370,196
|
|
20250314,151100,790943190,9370,9370,9370,9370,16
|
|
20250314,151000,790793270,9360,9380,9380,9360,951
|
|
20250314,150900,781878150,9380,9390,9390,9380,69
|
|
20250314,150800,781230910,9400,9400,9400,9400,1
|
|
20250314,150700,781221510,9380,9395,9395,9380,500
|
|
20250314,150600,776529875,9390,9390,9390,9390,0
|
|
20250314,150500,776529875,9390,9390,9390,9390,53
|
|
20250314,150400,776032205,9390,9390,9390,9390,100
|
|
20250314,150300,775093205,9390,9390,9390,9390,0
|
|
20250314,150200,775093205,9390,9390,9390,9390,26
|
|
20250314,150100,774849065,9390,9390,9390,9390,5
|
|
20250314,150000,774802115,9390,9380,9390,9380,5
|
|
20250314,145900,774755205,9400,9400,9400,9400,0
|
|
20250314,145800,774755205,9400,9400,9400,9400,5
|
|
20250314,145700,774708205,9400,9400,9400,9400,0
|
|
20250314,145600,774708205,9400,9390,9400,9390,127
|
|
20250314,145500,773515655,9390,9390,9390,9390,88
|
|
20250314,145400,772689335,9390,9390,9390,9390,0
|
|
20250314,145300,772689335,9390,9390,9390,9390,133
|
|
20250314,145200,771440465,9390,9390,9390,9390,2
|
|
20250314,145100,771421685,9370,9390,9390,9370,53
|
|
20250314,145000,770925015,9390,9390,9390,9390,1
|
|
20250314,144900,770915625,9390,9390,9390,9390,0
|
|
20250314,144800,770915625,9390,9390,9390,9390,0
|
|
20250314,144700,770915625,9390,9390,9390,9390,13
|
|
20250314,144600,770793555,9370,9370,9370,9370,80
|
|
20250314,144500,770043955,9370,9370,9370,9370,0
|
|
20250314,144400,770043955,9370,9370,9370,9370,10
|
|
20250314,144300,769950255,9390,9410,9410,9390,2277
|
|
20250314,144200,748557745,9410,9410,9410,9405,682
|
|
20250314,144100,742140195,9410,9410,9410,9410,0
|
|
20250314,144000,742140195,9410,9410,9410,9410,20
|
|
20250314,143900,741951995,9410,9410,9410,9410,0
|
|
20250314,143800,741951995,9410,9410,9410,9410,0
|
|
20250314,143700,741951995,9410,9410,9410,9410,0
|
|
20250314,143600,741951995,9410,9410,9410,9410,0
|
|
20250314,143500,741951995,9410,9410,9410,9410,50
|
|
20250314,143400,741481495,9410,9410,9410,9410,0
|
|
20250314,143300,741481495,9410,9410,9410,9410,0
|
|
20250314,143200,741481495,9410,9420,9420,9410,88
|
|
20250314,143100,740653385,9410,9450,9450,9410,90
|
|
20250314,143000,739806285,9450,9420,9450,9410,2400
|
|
20250314,142900,717134255,9460,9450,9460,9450,108
|
|
20250314,142800,716113625,9460,9450,9460,9450,682
|
|
20250314,142700,709668695,9460,9430,9460,9430,1228
|
|
20250314,142600,698084805,9430,9410,9430,9410,731
|
|
20250314,142500,691205745,9410,9400,9410,9400,1250
|
|
20250314,142400,679455735,9400,9390,9400,9390,102
|
|
20250314,142300,678497945,9390,9370,9390,9370,1026
|
|
20250314,142200,668884005,9370,9370,9370,9370,50
|
|
20250314,142100,668415505,9370,9370,9370,9370,0
|
|
20250314,142000,668415505,9370,9370,9370,9370,182
|
|
20250314,141900,666710165,9390,9390,9390,9390,3
|
|
20250314,141800,666681995,9390,9400,9400,9390,8
|
|
20250314,141700,666606865,9370,9370,9370,9370,207
|
|
20250314,141600,664667275,9410,9410,9410,9410,2
|
|
20250314,141500,664648455,9410,9410,9410,9410,2
|
|
20250314,141400,664629635,9420,9420,9420,9420,0
|
|
20250314,141300,664629635,9420,9420,9420,9420,0
|
|
20250314,141200,664629635,9420,9380,9420,9380,13
|
|
20250314,141100,664507455,9380,9360,9380,9360,162
|
|
20250314,141000,662988995,9370,9340,9370,9340,1353
|
|
20250314,140900,650334905,9340,9340,9340,9340,40
|
|
20250314,140800,649961305,9340,9340,9340,9330,55
|
|
20250314,140700,649447755,9340,9350,9350,9340,132
|
|
20250314,140600,648214685,9350,9350,9350,9350,2
|
|
20250314,140500,648195985,9350,9350,9350,9350,20
|
|
20250314,140400,648008985,9340,9340,9340,9340,5
|
|
20250314,140300,647962285,9340,9340,9340,9340,162
|
|
20250314,140200,646449205,9340,9340,9340,9340,378
|
|
20250314,140100,642918685,9350,9350,9350,9350,0
|
|
20250314,140000,642918685,9350,9350,9350,9350,0
|
|
20250314,135900,642918685,9350,9350,9350,9350,0
|
|
20250314,135800,642918685,9350,9350,9350,9350,0
|
|
20250314,135700,642918685,9350,9350,9350,9350,447
|
|
20250314,135600,638739235,9370,9350,9370,9350,7
|
|
20250314,135500,638673745,9370,9370,9370,9370,0
|
|
20250314,135400,638673745,9370,9360,9370,9360,367
|
|
20250314,135300,635238615,9360,9360,9360,9360,154
|
|
20250314,135200,633797175,9360,9360,9360,9360,0
|
|
20250314,135100,633797175,9360,9360,9360,9360,11
|
|
20250314,135000,633694215,9370,9370,9370,9370,21
|
|
20250314,134900,633497445,9370,9370,9370,9370,0
|
|
20250314,134800,633497445,9370,9370,9370,9370,0
|
|
20250314,134700,633497445,9370,9370,9370,9370,0
|
|
20250314,134600,633497445,9370,9370,9370,9370,192
|
|
20250314,134500,631698405,9370,9370,9370,9370,3
|
|
20250314,134400,631670295,9370,9370,9370,9370,15
|
|
20250314,134300,631529745,9350,9360,9360,9350,707
|
|
20250314,134200,624917625,9360,9360,9360,9360,23
|
|
20250314,134100,624702345,9360,9360,9360,9360,5
|
|
20250314,134000,624655545,9350,9350,9350,9350,299
|
|
20250314,133900,621859895,9330,9330,9330,9330,11
|
|
20250314,133800,621757265,9350,9350,9350,9350,0
|
|
20250314,133700,621757265,9350,9350,9350,9350,0
|
|
20250314,133600,621757265,9350,9350,9350,9350,10
|
|
20250314,133500,621663765,9350,9350,9350,9350,30
|
|
20250314,133400,621383265,9360,9360,9360,9360,0
|
|
20250314,133300,621383265,9360,9360,9360,9360,30
|
|
20250314,133200,621102465,9360,9360,9360,9360,0
|
|
20250314,133100,621102465,9360,9360,9360,9360,2
|
|
20250314,133000,621083745,9360,9360,9360,9360,2
|
|
20250314,132900,621065025,9350,9350,9350,9350,155
|
|
20250314,132800,619615775,9350,9350,9350,9350,3
|
|
20250314,132700,619587725,9350,9350,9350,9350,21
|
|
20250314,132600,619391375,9350,9350,9350,9350,1
|
|
20250314,132500,619382025,9350,9350,9350,9350,3
|
|
20250314,132400,619353975,9350,9350,9350,9350,5
|
|
20250314,132300,619307225,9350,9350,9350,9350,0
|
|
20250314,132200,619307225,9350,9350,9350,9350,0
|
|
20250314,132100,619307225,9350,9350,9350,9350,5
|
|
20250314,132000,619260475,9360,9360,9360,9360,30
|
|
20250314,131900,618979675,9360,9360,9360,9360,0
|
|
20250314,131800,618979675,9360,9360,9360,9360,400
|
|
20250314,131700,615235675,9360,9360,9360,9360,43
|
|
20250314,131600,614833195,9360,9360,9360,9360,2
|
|
20250314,131500,614814475,9360,9360,9360,9360,22
|
|
20250314,131400,614608555,9360,9360,9360,9350,22
|
|
20250314,131300,614402655,9360,9360,9360,9360,17
|
|
20250314,131200,614243535,9330,9340,9340,9330,500
|
|
20250314,131100,609577515,9350,9350,9350,9350,0
|
|
20250314,131000,609577515,9350,9350,9350,9350,0
|
|
20250314,130900,609577515,9350,9360,9360,9350,757
|
|
20250314,130800,602499375,9370,9370,9370,9370,0
|
|
20250314,130700,602499375,9370,9370,9370,9370,0
|
|
20250314,130600,602499375,9370,9370,9370,9370,0
|
|
20250314,130500,602499375,9370,9370,9370,9370,0
|
|
20250314,130400,602499375,9370,9370,9370,9370,0
|
|
20250314,130300,602499375,9370,9370,9370,9370,0
|
|
20250314,130200,602499375,9370,9370,9370,9370,0
|
|
20250314,130100,602499375,9370,9370,9370,9370,0
|
|
20250314,130000,602499375,9370,9370,9370,9370,0
|
|
20250314,125900,602499375,9370,9370,9370,9370,2
|
|
20250314,125800,602480635,9350,9350,9350,9350,90
|
|
20250314,125700,601639135,9370,9370,9370,9370,0
|
|
20250314,125600,601639135,9370,9370,9370,9370,0
|
|
20250314,125500,601639135,9370,9370,9370,9370,140
|
|
20250314,125400,600327335,9360,9360,9360,9360,13
|
|
20250314,125300,600205655,9380,9380,9380,9380,0
|
|
20250314,125200,600205655,9380,9380,9380,9380,0
|
|
20250314,125100,600205655,9380,9380,9380,9380,0
|
|
20250314,125000,600205655,9380,9380,9380,9380,0
|
|
20250314,124900,600205655,9380,9380,9380,9380,10
|
|
20250314,124800,600111855,9350,9350,9350,9350,0
|
|
20250314,124700,600111855,9350,9360,9390,9350,92
|
|
20250314,124600,599249625,9360,9360,9360,9360,280
|
|
20250314,124500,596628825,9360,9360,9360,9360,0
|
|
20250314,124400,596628825,9360,9360,9360,9360,1
|
|
20250314,124300,596619465,9390,9390,9390,9390,9
|
|
20250314,124200,596534955,9350,9350,9350,9350,4
|
|
20250314,124100,596497555,9350,9350,9350,9350,0
|
|
20250314,124000,596497555,9350,9360,9360,9350,82
|
|
20250314,123900,595730585,9390,9390,9390,9390,0
|
|
20250314,123800,595730585,9390,9390,9390,9390,0
|
|
20250314,123700,595730585,9390,9380,9390,9380,180
|
|
20250314,123600,594040445,9390,9390,9390,9390,6
|
|
20250314,123500,593984105,9350,9350,9350,9350,0
|
|
20250314,123400,593984105,9350,9370,9370,9350,214
|
|
20250314,123300,591981715,9390,9390,9390,9390,20
|
|
20250314,123200,591793915,9390,9390,9390,9390,0
|
|
20250314,123100,591793915,9390,9390,9390,9390,5
|
|
20250314,123000,591746965,9380,9380,9380,9380,177
|
|
20250314,122900,590086705,9380,9380,9380,9380,24
|
|
20250314,122800,589861585,9380,9380,9380,9380,26
|
|
20250314,122700,589617705,9390,9390,9390,9390,11
|
|
20250314,122600,589514415,9410,9410,9410,9410,55
|
|
20250314,122500,588996865,9410,9410,9410,9400,69
|
|
20250314,122400,588347675,9410,9410,9410,9410,9
|
|
20250314,122300,588262985,9410,9410,9410,9410,0
|
|
20250314,122200,588262985,9410,9410,9410,9410,10
|
|
20250314,122100,588168885,9410,9410,9410,9410,0
|
|
20250314,122000,588168885,9410,9410,9410,9410,8
|
|
20250314,121900,588093605,9400,9360,9400,9360,1479
|
|
20250314,121800,574241885,9360,9400,9400,9360,1035
|
|
20250314,121700,564552835,9360,9400,9400,9360,430
|
|
20250314,121600,560525545,9420,9420,9420,9420,0
|
|
20250314,121500,560525545,9420,9420,9420,9420,0
|
|
20250314,121400,560525545,9420,9420,9420,9420,0
|
|
20250314,121300,560525545,9420,9420,9420,9420,0
|
|
20250314,121200,560525545,9420,9420,9420,9420,0
|
|
20250314,121100,560525545,9420,9420,9420,9420,0
|
|
20250314,121000,560525545,9420,9400,9420,9400,102
|
|
20250314,120900,559566645,9400,9400,9400,9400,4
|
|
20250314,120800,559529045,9400,9400,9400,9400,0
|
|
20250314,120700,559529045,9400,9400,9400,9400,50
|
|
20250314,120600,559059045,9400,9400,9400,9400,0
|
|
20250314,120500,559059045,9400,9400,9400,9400,0
|
|
20250314,120400,559059045,9400,9400,9400,9400,0
|
|
20250314,120300,559059045,9400,9400,9400,9400,0
|
|
20250314,120200,559059045,9400,9400,9400,9400,0
|
|
20250314,120100,559059045,9400,9400,9400,9400,0
|
|
20250314,120000,559059045,9400,9390,9400,9390,10
|
|
20250314,115900,558965115,9360,9360,9360,9360,23
|
|
20250314,115800,558749835,9370,9370,9370,9370,0
|
|
20250314,115700,558749835,9370,9400,9400,9370,21
|
|
20250314,115600,558553035,9370,9380,9380,9370,643
|
|
20250314,115500,552524935,9390,9400,9400,9390,92
|
|
20250314,115400,551660735,9420,9420,9420,9420,0
|
|
20250314,115300,551660735,9420,9420,9420,9420,0
|
|
20250314,115200,551660735,9420,9420,9420,9420,0
|
|
20250314,115100,551660735,9420,9420,9420,9420,100
|
|
20250314,115000,550718735,9420,9420,9420,9420,100
|
|
20250314,114900,549776735,9420,9410,9420,9410,292
|
|
20250314,114800,547027400,9400,9380,9400,9380,396
|
|
20250314,114700,543310700,9360,9360,9375,9360,111
|
|
20250314,114600,542270240,9360,9385,9385,9360,450
|
|
20250314,114500,538051745,9385,9385,9385,9385,1
|
|
20250314,114400,538042360,9380,9380,9380,9380,3
|
|
20250314,114300,538014220,9380,9370,9380,9370,221
|
|
20250314,114200,535943240,9370,9370,9370,9370,0
|
|
20250314,114100,535943240,9370,9380,9380,9370,300
|
|
20250314,114000,533130810,9370,9420,9420,9370,550
|
|
20250314,113900,527967160,9420,9420,9420,9420,413
|
|
20250314,113800,524076700,9420,9420,9420,9420,0
|
|
20250314,113700,524076700,9420,9390,9420,9390,1289
|
|
20250314,113600,511963730,9390,9390,9390,9390,5
|
|
20250314,113500,511916780,9380,9380,9380,9380,158
|
|
20250314,113400,510434740,9380,9380,9380,9380,148
|
|
20250314,113300,509046500,9360,9360,9360,9360,0
|
|
20250314,113200,509046500,9360,9360,9360,9360,0
|
|
20250314,113100,509046500,9360,9360,9360,9360,259
|
|
20250314,113000,506622260,9360,9360,9370,9360,147
|
|
20250314,112900,505245520,9360,9360,9360,9360,1077
|
|
20250314,112800,495164800,9360,9360,9360,9360,0
|
|
20250314,112700,495164800,9360,9360,9360,9360,0
|
|
20250314,112600,495164800,9360,9360,9360,9360,222
|
|
20250314,112500,493086880,9360,9320,9360,9320,306
|
|
20250314,112400,490225920,9350,9350,9350,9350,405
|
|
20250314,112300,486439170,9340,9330,9340,9330,233
|
|
20250314,112200,484263280,9340,9340,9340,9340,0
|
|
20250314,112100,484263280,9340,9340,9340,9340,5
|
|
20250314,112000,484216580,9340,9320,9340,9320,207
|
|
20250314,111900,482285900,9310,9310,9310,9310,2
|
|
20250314,111800,482267280,9310,9310,9310,9310,0
|
|
20250314,111700,482267280,9310,9310,9310,9310,31
|
|
20250314,111600,481978670,9300,9300,9300,9300,80
|
|
20250314,111500,481234670,9310,9310,9310,9310,0
|
|
20250314,111400,481234670,9310,9310,9310,9310,0
|
|
20250314,111300,481234670,9310,9310,9310,9310,0
|
|
20250314,111200,481234670,9310,9310,9310,9310,2
|
|
20250314,111100,481216050,9310,9310,9310,9310,0
|
|
20250314,111000,481216050,9310,9310,9310,9310,359
|
|
20250314,110900,477873760,9330,9330,9330,9330,253
|
|
20250314,110800,475513270,9310,9330,9330,9310,10
|
|
20250314,110700,475420030,9330,9320,9330,9320,23
|
|
20250314,110600,475205660,9320,9320,9320,9320,0
|
|
20250314,110500,475205660,9320,9320,9320,9320,0
|
|
20250314,110400,475205660,9320,9320,9320,9320,1
|
|
20250314,110300,475196340,9320,9320,9320,9320,50
|
|
20250314,110200,474730340,9320,9310,9320,9310,13
|
|
20250314,110100,474609290,9320,9320,9320,9320,5
|
|
20250314,110000,474562690,9320,9320,9320,9320,2
|
|
20250314,105900,474544050,9320,9320,9320,9320,0
|
|
20250314,105800,474544050,9320,9320,9320,9320,21
|
|
20250314,105700,474348330,9320,9320,9330,9320,156
|
|
20250314,105600,472893900,9340,9340,9340,9340,0
|
|
20250314,105500,472893900,9340,9340,9340,9340,2
|
|
20250314,105400,472875220,9320,9320,9320,9320,0
|
|
20250314,105300,472875220,9320,9320,9320,9320,63
|
|
20250314,105200,472288060,9340,9340,9340,9340,5
|
|
20250314,105100,472241360,9320,9320,9320,9320,1141
|
|
20250314,105000,461607240,9310,9310,9310,9310,115
|
|
20250314,104900,460536590,9300,9300,9300,9300,1
|
|
20250314,104800,460527290,9300,9310,9310,9300,250
|
|
20250314,104700,458201290,9310,9310,9310,9310,2
|
|
20250314,104600,458182670,9310,9300,9310,9300,7
|
|
20250314,104500,458117510,9310,9290,9310,9290,16
|
|
20250314,104400,457968850,9320,9320,9320,9320,10
|
|
20250314,104300,457875650,9320,9320,9320,9320,2
|
|
20250314,104200,457857010,9320,9320,9320,9320,249
|
|
20250314,104100,455536330,9320,9320,9320,9320,0
|
|
20250314,104000,455536330,9320,9320,9320,9320,22
|
|
20250314,103900,455331290,9320,9320,9320,9320,0
|
|
20250314,103800,455331290,9320,9280,9320,9280,113
|
|
20250314,103700,454282610,9280,9280,9280,9280,10
|
|
20250314,103600,454189810,9280,9280,9280,9280,0
|
|
20250314,103500,454189810,9280,9280,9280,9280,0
|
|
20250314,103400,454189810,9280,9280,9280,9280,0
|
|
20250314,103300,454189810,9280,9280,9280,9280,1
|
|
20250314,103200,454180530,9280,9280,9280,9280,0
|
|
20250314,103100,454180530,9280,9280,9280,9280,0
|
|
20250314,103000,454180530,9280,9280,9290,9280,864
|
|
20250314,102900,446158340,9280,9270,9280,9270,214
|
|
20250314,102800,444173510,9230,9230,9230,9230,3
|
|
20250314,102700,444145820,9230,9230,9230,9230,0
|
|
20250314,102600,444145820,9230,9260,9260,9230,52
|
|
20250314,102500,443664330,9250,9250,9250,9250,245
|
|
20250314,102400,441398080,9250,9250,9250,9250,10
|
|
20250314,102300,441305580,9200,9200,9200,9200,0
|
|
20250314,102200,441305580,9200,9200,9200,9200,0
|
|
20250314,102100,441305580,9200,9200,9200,9200,2
|
|
20250314,102000,441287180,9250,9250,9250,9250,5
|
|
20250314,101900,441240930,9280,9210,9280,9150,793
|
|
20250314,101800,433964830,9210,9270,9270,9200,7378
|
|
20250314,101700,365965570,9270,9250,9270,9250,46
|
|
20250314,101600,365540050,9250,9260,9260,9250,690
|
|
20250314,101500,359152860,9260,9270,9270,9260,225
|
|
20250314,101400,357069260,9270,9270,9270,9270,5
|
|
20250314,101300,357022910,9280,9280,9280,9280,150
|
|
20250314,101200,355630910,9280,9280,9280,9280,10
|
|
20250314,101100,355538110,9290,9290,9290,9290,1
|
|
20250314,101000,355528820,9280,9290,9290,9280,22
|
|
20250314,100900,355324650,9290,9290,9290,9290,0
|
|
20250314,100800,355324650,9290,9290,9290,9290,50
|
|
20250314,100700,354860150,9260,9260,9260,9260,10
|
|
20250314,100600,354767550,9290,9270,9290,9250,5
|
|
20250314,100500,354721200,9290,9290,9290,9290,1
|
|
20250314,100400,354711910,9250,9260,9260,9250,651
|
|
20250314,100300,348688530,9260,9260,9260,9260,198
|
|
20250314,100200,346855050,9260,9270,9270,9260,421
|
|
20250314,100100,342953230,9270,9270,9290,9270,84
|
|
20250314,100000,342174150,9290,9290,9290,9290,1
|
|
20250314,095900,342164860,9290,9290,9290,9290,11
|
|
20250314,095800,342062670,9290,9290,9290,9290,50
|
|
20250314,095700,341598170,9290,9270,9290,9270,151
|
|
20250314,095600,340195400,9270,9270,9270,9270,2
|
|
20250314,095500,340176860,9270,9270,9270,9270,0
|
|
20250314,095400,340176860,9270,9270,9270,9270,15
|
|
20250314,095300,340037810,9270,9270,9270,9270,300
|
|
20250314,095200,337256810,9300,9300,9300,9300,0
|
|
20250314,095100,337256810,9300,9270,9300,9260,14
|
|
20250314,095000,337126920,9260,9260,9260,9260,1
|
|
20250314,094900,337117660,9260,9260,9260,9260,0
|
|
20250314,094800,337117660,9260,9260,9260,9260,0
|
|
20250314,094700,337117660,9260,9260,9300,9260,492
|
|
20250314,094600,332561660,9260,9260,9260,9260,118
|
|
20250314,094500,331468980,9300,9300,9300,9300,300
|
|
20250314,094400,328678980,9290,9260,9290,9260,495
|
|
20250314,094300,324090210,9270,9260,9270,9260,230
|
|
20250314,094200,321960040,9290,9290,9290,9290,10
|
|
20250314,094100,321867140,9260,9260,9260,9260,0
|
|
20250314,094000,321867140,9260,9280,9280,9260,992
|
|
20250314,093900,312677690,9270,9270,9300,9270,111
|
|
20250314,093800,311648120,9300,9300,9300,9300,20
|
|
20250314,093700,311462120,9300,9310,9310,9270,433
|
|
20250314,093600,307448100,9320,9320,9320,9320,0
|
|
20250314,093500,307448100,9320,9270,9320,9270,501
|
|
20250314,093400,302803780,9280,9280,9280,9280,374
|
|
20250314,093300,299333060,9310,9310,9310,9310,68
|
|
20250314,093200,298699980,9280,9310,9310,9280,589
|
|
20250314,093100,293226390,9310,9310,9310,9310,420
|
|
20250314,093000,289316190,9310,9340,9350,9310,205
|
|
20250314,092900,287402300,9330,9330,9330,9330,500
|
|
20250314,092800,282737300,9330,9330,9330,9330,5
|
|
20250314,092700,282690650,9330,9330,9330,9330,241
|
|
20250314,092600,280442120,9310,9300,9310,9300,19
|
|
20250314,092500,280265240,9300,9310,9310,9300,26
|
|
20250314,092400,280023430,9330,9330,9330,9330,0
|
|
20250314,092300,280023430,9330,9330,9330,9330,1
|
|
20250314,092200,280014100,9290,9300,9300,9290,123
|
|
20250314,092100,278870380,9300,9310,9330,9300,139
|
|
20250314,092000,277577340,9300,9290,9310,9290,59
|
|
20250314,091900,277028690,9290,9310,9310,9290,320
|
|
20250314,091800,274049510,9270,9260,9270,9260,8
|
|
20250314,091700,273975410,9250,9310,9310,9250,1166
|
|
20250314,091600,263177680,9310,9280,9310,9280,12
|
|
20250314,091500,263065990,9260,9260,9310,9260,1544
|
|
20250314,091400,248763890,9260,9260,9260,9260,109
|
|
20250314,091300,247754550,9250,9270,9280,9250,805
|
|
20250314,091200,240299840,9330,9280,9330,9260,1441
|
|
20250314,091100,226938450,9290,9290,9290,9290,55
|
|
20250314,091000,226427500,9300,9320,9320,9300,838
|
|
20250314,090900,218633960,9320,9350,9350,9320,882
|
|
20250314,090800,210388220,9350,9330,9350,9330,153
|
|
20250314,090700,208957710,9350,9270,9350,9270,1768
|
|
20250314,090600,192510370,9270,9260,9270,9260,886
|
|
20250314,090500,184304010,9250,9350,9350,9200,8405
|
|
20250314,090400,106483900,9350,9350,9430,9350,193
|
|
20250314,090300,104676580,9320,9480,9480,9300,1037
|
|
20250314,090200,94908950,9470,9400,9590,9400,4000
|
|
20250314,090100,56968970,9400,9320,9400,9300,983
|
|
20250314,090000,47752190,9260,9450,9450,9260,5087
|