671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,200800,716207565,8640,8640,8640,8640,163
|
|
20250304,200700,716207565,8640,8640,8640,8640,0
|
|
20250304,200600,716207565,8640,8640,8640,8640,0
|
|
20250304,200500,716207565,8640,8640,8640,8640,0
|
|
20250304,200400,716207565,8640,8640,8640,8640,0
|
|
20250304,200300,716207565,8640,8640,8640,8640,0
|
|
20250304,200200,716207565,8640,8640,8640,8640,0
|
|
20250304,200100,716207565,8640,8640,8640,8640,0
|
|
20250304,200000,716207565,8640,8640,8640,8640,0
|
|
20250304,195900,716207565,8640,8640,8640,8640,0
|
|
20250304,195800,716207565,8640,8640,8640,8640,0
|
|
20250304,195700,716207565,8640,8640,8640,8640,0
|
|
20250304,195600,716207565,8640,8640,8640,8640,0
|
|
20250304,195500,716207565,8640,8640,8640,8640,0
|
|
20250304,195400,716207565,8640,8640,8640,8640,0
|
|
20250304,195300,716207565,8640,8640,8640,8640,0
|
|
20250304,195200,716207565,8640,8640,8640,8640,0
|
|
20250304,195100,716207565,8640,8640,8640,8640,0
|
|
20250304,195000,716207565,8640,8640,8640,8640,0
|
|
20250304,194900,716207565,8640,8640,8640,8640,0
|
|
20250304,194800,716207565,8640,8640,8640,8640,0
|
|
20250304,194700,716207565,8640,8640,8640,8640,0
|
|
20250304,194600,716207565,8640,8640,8640,8640,0
|
|
20250304,194500,716207565,8640,8640,8640,8640,0
|
|
20250304,194400,716207565,8640,8640,8640,8640,0
|
|
20250304,194300,716207565,8640,8640,8640,8640,0
|
|
20250304,194200,716207565,8640,8640,8640,8640,0
|
|
20250304,194100,716207565,8640,8640,8640,8640,0
|
|
20250304,194000,716207565,8640,8640,8640,8640,0
|
|
20250304,193900,716207565,8640,8640,8640,8640,0
|
|
20250304,193800,716207565,8640,8640,8640,8640,163
|
|
20250304,193700,716207565,8640,8640,8640,8640,0
|
|
20250304,193600,716207565,8640,8640,8640,8640,0
|
|
20250304,193500,716207565,8640,8640,8640,8640,0
|
|
20250304,193400,716207565,8640,8640,8640,8640,0
|
|
20250304,193300,716207565,8640,8640,8640,8640,0
|
|
20250304,193200,716207565,8640,8640,8640,8640,0
|
|
20250304,193100,716207565,8640,8640,8640,8640,0
|
|
20250304,193000,716207565,8640,8640,8640,8640,0
|
|
20250304,192900,716207565,8640,8640,8640,8640,0
|
|
20250304,192800,716207565,8640,8640,8640,8640,0
|
|
20250304,192700,716207565,8640,8640,8640,8640,0
|
|
20250304,192600,716207565,8640,8640,8640,8640,0
|
|
20250304,192500,716207565,8640,8640,8640,8640,0
|
|
20250304,192400,716207565,8640,8640,8640,8640,0
|
|
20250304,192300,716207565,8640,8640,8640,8640,0
|
|
20250304,192200,716207565,8640,8640,8640,8640,0
|
|
20250304,192100,716207565,8640,8640,8640,8640,0
|
|
20250304,192000,716207565,8640,8640,8640,8640,0
|
|
20250304,191900,716207565,8640,8640,8640,8640,0
|
|
20250304,191800,716207565,8640,8640,8640,8640,0
|
|
20250304,191700,716207565,8640,8640,8640,8640,0
|
|
20250304,191600,716207565,8640,8640,8640,8640,0
|
|
20250304,191500,716207565,8640,8640,8640,8640,0
|
|
20250304,191400,716207565,8640,8640,8640,8640,0
|
|
20250304,191300,716207565,8640,8640,8640,8640,0
|
|
20250304,191200,716207565,8640,8640,8640,8640,0
|
|
20250304,191100,716207565,8640,8640,8640,8640,0
|
|
20250304,191000,716207565,8640,8640,8640,8640,0
|
|
20250304,190900,716207565,8640,8640,8640,8640,0
|
|
20250304,190800,716207565,8640,8640,8640,8640,163
|
|
20250304,190700,716207565,8640,8640,8640,8640,0
|
|
20250304,190600,716207565,8640,8640,8640,8640,0
|
|
20250304,190500,716207565,8640,8640,8640,8640,0
|
|
20250304,190400,716207565,8640,8640,8640,8640,0
|
|
20250304,190300,716207565,8640,8640,8640,8640,0
|
|
20250304,190200,716207565,8640,8640,8640,8640,0
|
|
20250304,190100,716207565,8640,8640,8640,8640,0
|
|
20250304,190000,716207565,8640,8640,8640,8640,0
|
|
20250304,185900,716207565,8640,8640,8640,8640,0
|
|
20250304,185800,716207565,8640,8640,8640,8640,0
|
|
20250304,185700,716207565,8640,8640,8640,8640,0
|
|
20250304,185600,716207565,8640,8640,8640,8640,0
|
|
20250304,185500,716207565,8640,8640,8640,8640,0
|
|
20250304,185400,716207565,8640,8640,8640,8640,0
|
|
20250304,185300,716207565,8640,8640,8640,8640,0
|
|
20250304,185200,716207565,8640,8640,8640,8640,0
|
|
20250304,185100,716207565,8640,8640,8640,8640,0
|
|
20250304,185000,716207565,8640,8640,8640,8640,0
|
|
20250304,184900,716207565,8640,8640,8640,8640,0
|
|
20250304,184800,716207565,8640,8640,8640,8640,0
|
|
20250304,184700,716207565,8640,8640,8640,8640,0
|
|
20250304,184600,716207565,8640,8640,8640,8640,0
|
|
20250304,184500,716207565,8640,8640,8640,8640,0
|
|
20250304,184400,716207565,8640,8640,8640,8640,0
|
|
20250304,184300,716207565,8640,8640,8640,8640,0
|
|
20250304,184200,716207565,8640,8640,8640,8640,0
|
|
20250304,184100,716207565,8640,8640,8640,8640,0
|
|
20250304,184000,716207565,8640,8640,8640,8640,0
|
|
20250304,183900,716207565,8640,8640,8640,8640,0
|
|
20250304,183800,716207565,8640,8640,8640,8640,163
|
|
20250304,183700,716207565,8640,8640,8640,8640,0
|
|
20250304,183600,716207565,8640,8640,8640,8640,0
|
|
20250304,183500,716207565,8640,8640,8640,8640,0
|
|
20250304,183400,716207565,8640,8640,8640,8640,0
|
|
20250304,183300,716207565,8640,8640,8640,8640,0
|
|
20250304,183200,716207565,8640,8640,8640,8640,0
|
|
20250304,183100,716207565,8640,8640,8640,8640,0
|
|
20250304,183000,716207565,8640,8640,8640,8640,0
|
|
20250304,182900,716207565,8640,8640,8640,8640,0
|
|
20250304,182800,716207565,8640,8640,8640,8640,0
|
|
20250304,182700,716207565,8640,8640,8640,8640,0
|
|
20250304,182600,716207565,8640,8640,8640,8640,0
|
|
20250304,182500,716207565,8640,8640,8640,8640,0
|
|
20250304,182400,716207565,8640,8640,8640,8640,0
|
|
20250304,182300,716207565,8640,8640,8640,8640,0
|
|
20250304,182200,716207565,8640,8640,8640,8640,0
|
|
20250304,182100,716207565,8640,8640,8640,8640,0
|
|
20250304,182000,716207565,8640,8640,8640,8640,0
|
|
20250304,181900,716207565,8640,8640,8640,8640,0
|
|
20250304,181800,716207565,8640,8640,8640,8640,0
|
|
20250304,181700,716207565,8640,8640,8640,8640,0
|
|
20250304,181600,716207565,8640,8640,8640,8640,0
|
|
20250304,181500,716207565,8640,8640,8640,8640,0
|
|
20250304,181400,716207565,8640,8640,8640,8640,0
|
|
20250304,181300,716207565,8640,8640,8640,8640,0
|
|
20250304,181200,716207565,8640,8640,8640,8640,0
|
|
20250304,181100,716207565,8640,8640,8640,8640,0
|
|
20250304,181000,716207565,8640,8640,8640,8640,0
|
|
20250304,180900,716207565,8640,8640,8640,8640,0
|
|
20250304,180800,716207565,8640,8640,8640,8640,163
|
|
20250304,180700,716207565,8640,8640,8640,8640,0
|
|
20250304,180600,716207565,8640,8640,8640,8640,0
|
|
20250304,180500,716207565,8640,8640,8640,8640,0
|
|
20250304,180400,716207565,8640,8640,8640,8640,0
|
|
20250304,180300,716207565,8640,8640,8640,8640,0
|
|
20250304,180200,716207565,8640,8640,8640,8640,0
|
|
20250304,180100,716207565,8640,8640,8640,8640,0
|
|
20250304,180000,716207565,8640,8640,8640,8640,0
|
|
20250304,175900,716207565,8640,8640,8640,8640,0
|
|
20250304,175800,716207565,8640,8640,8640,8640,0
|
|
20250304,175700,716207565,8640,8640,8640,8640,0
|
|
20250304,175600,716207565,8640,8640,8640,8640,0
|
|
20250304,175500,716207565,8640,8640,8640,8640,0
|
|
20250304,175400,716207565,8640,8640,8640,8640,0
|
|
20250304,175300,716207565,8640,8640,8640,8640,0
|
|
20250304,175200,716207565,8640,8640,8640,8640,0
|
|
20250304,175100,716207565,8640,8640,8640,8640,0
|
|
20250304,175000,716207565,8640,8640,8640,8640,0
|
|
20250304,174900,716207565,8640,8640,8640,8640,0
|
|
20250304,174800,716207565,8640,8640,8640,8640,0
|
|
20250304,174700,716207565,8640,8640,8640,8640,0
|
|
20250304,174600,716207565,8640,8640,8640,8640,0
|
|
20250304,174500,716207565,8640,8640,8640,8640,0
|
|
20250304,174400,716207565,8640,8640,8640,8640,0
|
|
20250304,174300,716207565,8640,8640,8640,8640,0
|
|
20250304,174200,716207565,8640,8640,8640,8640,0
|
|
20250304,174100,716207565,8640,8640,8640,8640,0
|
|
20250304,174000,716207565,8640,8640,8640,8640,0
|
|
20250304,173900,716207565,8640,8640,8640,8640,0
|
|
20250304,173800,716207565,8640,8640,8640,8640,163
|
|
20250304,173700,716207565,8640,8640,8640,8640,0
|
|
20250304,173600,716207565,8640,8640,8640,8640,0
|
|
20250304,173500,716207565,8640,8640,8640,8640,0
|
|
20250304,173400,716207565,8640,8640,8640,8640,0
|
|
20250304,173300,716207565,8640,8640,8640,8640,0
|
|
20250304,173200,716207565,8640,8640,8640,8640,0
|
|
20250304,173100,716207565,8640,8640,8640,8640,0
|
|
20250304,173000,716207565,8640,8640,8640,8640,0
|
|
20250304,172900,716207565,8640,8640,8640,8640,0
|
|
20250304,172800,716207565,8640,8640,8640,8640,0
|
|
20250304,172700,716207565,8640,8640,8640,8640,0
|
|
20250304,172600,716207565,8640,8640,8640,8640,0
|
|
20250304,172500,716207565,8640,8640,8640,8640,0
|
|
20250304,172400,716207565,8640,8640,8640,8640,0
|
|
20250304,172300,716207565,8640,8640,8640,8640,0
|
|
20250304,172200,716207565,8640,8640,8640,8640,0
|
|
20250304,172100,716207565,8640,8640,8640,8640,0
|
|
20250304,172000,716207565,8640,8640,8640,8640,0
|
|
20250304,171900,716207565,8640,8640,8640,8640,0
|
|
20250304,171800,716207565,8640,8640,8640,8640,0
|
|
20250304,171700,716207565,8640,8640,8640,8640,0
|
|
20250304,171600,716207565,8640,8640,8640,8640,0
|
|
20250304,171500,716207565,8640,8640,8640,8640,0
|
|
20250304,171400,716207565,8640,8640,8640,8640,0
|
|
20250304,171300,716207565,8640,8640,8640,8640,0
|
|
20250304,171200,716207565,8640,8640,8640,8640,0
|
|
20250304,171100,716207565,8640,8640,8640,8640,0
|
|
20250304,171000,716207565,8640,8640,8640,8640,0
|
|
20250304,170900,716207565,8640,8640,8640,8640,0
|
|
20250304,170800,716207565,8640,8640,8640,8640,163
|
|
20250304,170700,716207565,8640,8640,8640,8640,0
|
|
20250304,170600,716207565,8640,8640,8640,8640,0
|
|
20250304,170500,716207565,8640,8640,8640,8640,0
|
|
20250304,170400,716207565,8640,8640,8640,8640,0
|
|
20250304,170300,716207565,8640,8640,8640,8640,0
|
|
20250304,170200,716207565,8640,8640,8640,8640,0
|
|
20250304,170100,716207565,8640,8640,8640,8640,0
|
|
20250304,170000,716207565,8640,8640,8640,8640,0
|
|
20250304,165900,716207565,8640,8640,8640,8640,0
|
|
20250304,165800,716207565,8640,8640,8640,8640,0
|
|
20250304,165700,716207565,8640,8640,8640,8640,0
|
|
20250304,165600,716207565,8640,8640,8640,8640,0
|
|
20250304,165500,716207565,8640,8640,8640,8640,0
|
|
20250304,165400,716207565,8640,8640,8640,8640,0
|
|
20250304,165300,716207565,8640,8640,8640,8640,0
|
|
20250304,165200,716207565,8640,8640,8640,8640,0
|
|
20250304,165100,716207565,8640,8640,8640,8640,0
|
|
20250304,165000,716207565,8640,8640,8640,8640,0
|
|
20250304,164900,716207565,8640,8640,8640,8640,0
|
|
20250304,164800,716207565,8640,8640,8640,8640,0
|
|
20250304,164700,716207565,8640,8640,8640,8640,0
|
|
20250304,164600,716207565,8640,8640,8640,8640,0
|
|
20250304,164500,716207565,8640,8640,8640,8640,0
|
|
20250304,164400,716207565,8640,8640,8640,8640,0
|
|
20250304,164300,716207565,8640,8640,8640,8640,0
|
|
20250304,164200,716207565,8640,8640,8640,8640,0
|
|
20250304,164100,716207565,8640,8640,8640,8640,0
|
|
20250304,164000,716207565,8640,8640,8640,8640,0
|
|
20250304,163900,716207565,8640,8640,8640,8640,0
|
|
20250304,163800,716207565,8640,8640,8640,8640,163
|
|
20250304,163700,716207565,8640,8640,8640,8640,0
|
|
20250304,163600,716207565,8640,8640,8640,8640,0
|
|
20250304,163500,716207565,8640,8640,8640,8640,0
|
|
20250304,163400,716207565,8640,8640,8640,8640,0
|
|
20250304,163300,716207565,8640,8640,8640,8640,0
|
|
20250304,163200,716207565,8640,8640,8640,8640,0
|
|
20250304,163100,716207565,8640,8640,8640,8640,0
|
|
20250304,163000,716207565,8640,8640,8640,8640,0
|
|
20250304,162900,716207565,8640,8640,8640,8640,0
|
|
20250304,162800,716207565,8640,8640,8640,8640,0
|
|
20250304,162700,716207565,8640,8640,8640,8640,0
|
|
20250304,162600,716207565,8640,8640,8640,8640,0
|
|
20250304,162500,716207565,8640,8640,8640,8640,0
|
|
20250304,162400,716207565,8640,8640,8640,8640,0
|
|
20250304,162300,716207565,8640,8640,8640,8640,0
|
|
20250304,162200,716207565,8640,8640,8640,8640,0
|
|
20250304,162100,716207565,8640,8640,8640,8640,0
|
|
20250304,162000,716207565,8640,8640,8640,8640,0
|
|
20250304,161900,716207565,8640,8640,8640,8640,0
|
|
20250304,161800,716207565,8640,8640,8640,8640,0
|
|
20250304,161700,716207565,8640,8640,8640,8640,0
|
|
20250304,161600,716207565,8640,8640,8640,8640,0
|
|
20250304,161500,716207565,8640,8640,8640,8640,0
|
|
20250304,161400,716207565,8640,8640,8640,8640,0
|
|
20250304,161300,716207565,8640,8640,8640,8640,0
|
|
20250304,161200,716207565,8640,8640,8640,8640,0
|
|
20250304,161100,716207565,8640,8640,8640,8640,0
|
|
20250304,161000,716207565,8640,8640,8640,8640,0
|
|
20250304,160900,716207565,8640,8640,8640,8640,0
|
|
20250304,160800,716207565,8640,8640,8640,8640,163
|
|
20250304,160700,716207565,8640,8640,8640,8640,0
|
|
20250304,160600,716207565,8640,8640,8640,8640,0
|
|
20250304,160500,716207565,8640,8640,8640,8640,0
|
|
20250304,160400,716207565,8640,8640,8640,8640,0
|
|
20250304,160300,716207565,8640,8640,8640,8640,0
|
|
20250304,160200,716207565,8640,8640,8640,8640,0
|
|
20250304,160100,716207565,8640,8640,8640,8640,0
|
|
20250304,160000,716207565,8640,8640,8640,8640,0
|
|
20250304,155900,716207565,8640,8640,8640,8640,0
|
|
20250304,155800,716207565,8640,8640,8640,8640,0
|
|
20250304,155700,716207565,8640,8640,8640,8640,0
|
|
20250304,155600,716207565,8640,8640,8640,8640,0
|
|
20250304,155500,716207565,8640,8640,8640,8640,0
|
|
20250304,155400,716207565,8640,8640,8640,8640,0
|
|
20250304,155300,716207565,8640,8640,8640,8640,0
|
|
20250304,155200,716207565,8640,8640,8640,8640,0
|
|
20250304,155100,716207565,8640,8640,8640,8640,0
|
|
20250304,155000,716207565,8640,8640,8640,8640,0
|
|
20250304,154900,716207565,8640,8640,8640,8640,0
|
|
20250304,154800,716207565,8640,8640,8640,8640,0
|
|
20250304,154700,716207565,8640,8640,8640,8640,0
|
|
20250304,154600,716207565,8640,8640,8640,8640,0
|
|
20250304,154500,716207565,8640,8640,8640,8640,0
|
|
20250304,154400,716207565,8640,8640,8640,8640,0
|
|
20250304,154300,716207565,8640,8640,8640,8640,0
|
|
20250304,154200,716207565,8640,8640,8640,8640,0
|
|
20250304,154100,716207565,8640,8640,8640,8640,0
|
|
20250304,154000,716207565,8640,8640,8640,8640,0
|
|
20250304,153900,716207565,8640,8640,8640,8640,0
|
|
20250304,153800,716207565,8640,8640,8640,8640,163
|
|
20250304,153700,716207565,8640,8640,8640,8640,0
|
|
20250304,153600,716207565,8640,8640,8640,8640,0
|
|
20250304,153500,716207565,8640,8640,8640,8640,0
|
|
20250304,153400,716207565,8640,8640,8640,8640,0
|
|
20250304,153300,716207565,8640,8640,8640,8640,0
|
|
20250304,153200,716207565,8640,8640,8640,8640,0
|
|
20250304,153100,716207565,8640,8640,8640,8640,0
|
|
20250304,153000,716207565,8640,8640,8640,8640,163
|
|
20250304,152900,714799245,8630,8630,8630,8630,0
|
|
20250304,152800,714799245,8630,8630,8630,8630,0
|
|
20250304,152700,714799245,8630,8630,8630,8630,0
|
|
20250304,152600,714799245,8630,8630,8630,8630,0
|
|
20250304,152500,714799245,8630,8630,8630,8630,0
|
|
20250304,152400,714799245,8630,8630,8630,8630,0
|
|
20250304,152300,714799245,8630,8630,8630,8630,0
|
|
20250304,152200,714799245,8630,8630,8630,8630,0
|
|
20250304,152100,714799245,8630,8630,8630,8630,0
|
|
20250304,152000,714799245,8630,8630,8630,8630,0
|
|
20250304,151900,714799245,8630,8640,8640,8630,11
|
|
20250304,151800,714704215,8650,8650,8650,8640,42
|
|
20250304,151700,714340965,8650,8650,8650,8650,0
|
|
20250304,151600,714340965,8650,8640,8650,8630,139
|
|
20250304,151500,713139975,8640,8640,8640,8640,0
|
|
20250304,151400,713139975,8640,8640,8640,8640,0
|
|
20250304,151300,713139975,8640,8670,8670,8630,681
|
|
20250304,151200,707252955,8670,8670,8670,8670,0
|
|
20250304,151100,707252955,8670,8670,8670,8670,0
|
|
20250304,151000,707252955,8670,8670,8670,8670,1
|
|
20250304,150900,707244285,8670,8640,8670,8640,12
|
|
20250304,150800,707140575,8640,8650,8650,8640,12
|
|
20250304,150700,707036785,8670,8670,8670,8670,0
|
|
20250304,150600,707036785,8670,8670,8670,8670,0
|
|
20250304,150500,707036785,8670,8670,8670,8670,2
|
|
20250304,150400,707019445,8670,8670,8670,8670,2
|
|
20250304,150300,707002105,8670,8670,8670,8670,1
|
|
20250304,150200,706993435,8640,8650,8650,8640,120
|
|
20250304,150100,705955495,8670,8670,8670,8670,0
|
|
20250304,150000,705955495,8670,8670,8670,8670,0
|
|
20250304,145900,705955495,8670,8650,8690,8650,532
|
|
20250304,145800,701345365,8680,8670,8680,8670,26
|
|
20250304,145700,701119885,8670,8660,8670,8660,39
|
|
20250304,145600,700781785,8670,8650,8670,8650,59
|
|
20250304,145500,700270395,8660,8660,8660,8660,10
|
|
20250304,145400,700183795,8660,8660,8660,8660,0
|
|
20250304,145300,700183795,8660,8660,8660,8660,0
|
|
20250304,145200,700183795,8660,8660,8660,8660,0
|
|
20250304,145100,700183795,8660,8660,8660,8660,1
|
|
20250304,145000,700175135,8650,8660,8660,8650,105
|
|
20250304,144900,699265885,8660,8660,8660,8660,0
|
|
20250304,144800,699265885,8660,8640,8660,8640,7
|
|
20250304,144700,699205385,8640,8650,8650,8640,210
|
|
20250304,144600,697389225,8660,8660,8660,8660,1
|
|
20250304,144500,697380565,8640,8640,8640,8640,0
|
|
20250304,144400,697380565,8640,8650,8650,8640,161
|
|
20250304,144300,695987995,8650,8640,8650,8640,8
|
|
20250304,144200,695918865,8640,8640,8640,8640,0
|
|
20250304,144100,695918865,8640,8640,8640,8640,0
|
|
20250304,144000,695918865,8640,8630,8640,8630,33
|
|
20250304,143900,695634045,8630,8630,8630,8630,0
|
|
20250304,143800,695634045,8630,8630,8630,8620,56
|
|
20250304,143700,695150775,8640,8640,8640,8640,257
|
|
20250304,143600,692930295,8640,8640,8640,8640,352
|
|
20250304,143500,689889015,8640,8640,8640,8640,1
|
|
20250304,143400,689880375,8640,8640,8640,8640,1
|
|
20250304,143300,689871735,8610,8610,8610,8610,0
|
|
20250304,143200,689871735,8610,8640,8640,8610,28
|
|
20250304,143100,689630625,8620,8620,8620,8620,0
|
|
20250304,143000,689630625,8620,8620,8620,8620,18
|
|
20250304,142900,689475465,8620,8600,8620,8600,269
|
|
20250304,142800,687161965,8600,8600,8600,8600,72
|
|
20250304,142700,686542765,8600,8620,8620,8600,651
|
|
20250304,142600,680937525,8620,8620,8620,8620,5
|
|
20250304,142500,680894425,8650,8650,8650,8650,0
|
|
20250304,142400,680894425,8650,8650,8650,8650,150
|
|
20250304,142300,679596925,8650,8650,8650,8650,0
|
|
20250304,142200,679596925,8650,8650,8650,8650,0
|
|
20250304,142100,679596925,8650,8650,8650,8650,1
|
|
20250304,142000,679588275,8650,8630,8650,8620,33
|
|
20250304,141900,679303485,8650,8650,8650,8650,0
|
|
20250304,141800,679303485,8650,8650,8650,8650,0
|
|
20250304,141700,679303485,8650,8650,8650,8650,0
|
|
20250304,141600,679303485,8650,8650,8650,8650,0
|
|
20250304,141500,679303485,8650,8650,8650,8650,1
|
|
20250304,141400,679294835,8610,8620,8620,8610,179
|
|
20250304,141300,677751945,8620,8620,8620,8620,156
|
|
20250304,141200,676407225,8650,8650,8650,8650,2
|
|
20250304,141100,676389925,8650,8650,8650,8650,0
|
|
20250304,141000,676389925,8650,8650,8650,8650,0
|
|
20250304,140900,676389925,8650,8660,8660,8600,2058
|
|
20250304,140800,658653635,8670,8660,8670,8660,13
|
|
20250304,140700,658541005,8640,8640,8640,8630,527
|
|
20250304,140600,653987975,8640,8650,8650,8640,525
|
|
20250304,140500,649446975,8670,8670,8670,8670,0
|
|
20250304,140400,649446975,8670,8670,8670,8670,0
|
|
20250304,140300,649446975,8670,8670,8670,8670,1
|
|
20250304,140200,649438305,8650,8650,8650,8650,0
|
|
20250304,140100,649438305,8650,8660,8660,8640,533
|
|
20250304,140000,644828095,8650,8650,8650,8650,0
|
|
20250304,135900,644828095,8650,8650,8650,8650,14
|
|
20250304,135800,644706995,8680,8680,8680,8680,0
|
|
20250304,135700,644706995,8680,8680,8680,8680,10
|
|
20250304,135600,644620195,8650,8650,8650,8650,0
|
|
20250304,135500,644620195,8650,8650,8650,8650,0
|
|
20250304,135400,644620195,8650,8650,8650,8650,0
|
|
20250304,135300,644620195,8650,8650,8650,8650,21
|
|
20250304,135200,644438545,8680,8650,8680,8650,345
|
|
20250304,135100,641448115,8670,8670,8670,8670,5
|
|
20250304,135000,641404765,8670,8670,8670,8670,0
|
|
20250304,134900,641404765,8670,8670,8670,8670,8
|
|
20250304,134800,641335405,8650,8650,8650,8650,36
|
|
20250304,134700,641024005,8650,8660,8660,8650,137
|
|
20250304,134600,639837655,8670,8670,8670,8670,0
|
|
20250304,134500,639837655,8670,8660,8670,8660,71
|
|
20250304,134400,639222785,8660,8660,8660,8660,0
|
|
20250304,134300,639222785,8660,8660,8660,8660,0
|
|
20250304,134200,639222785,8660,8640,8660,8640,43
|
|
20250304,134100,638851245,8650,8650,8650,8640,16
|
|
20250304,134000,638712855,8660,8660,8660,8660,1
|
|
20250304,133900,638704195,8660,8660,8660,8660,0
|
|
20250304,133800,638704195,8660,8660,8660,8660,0
|
|
20250304,133700,638704195,8660,8660,8660,8650,12
|
|
20250304,133600,638600285,8670,8670,8670,8670,0
|
|
20250304,133500,638600285,8670,8670,8670,8670,0
|
|
20250304,133400,638600285,8670,8670,8670,8670,0
|
|
20250304,133300,638600285,8670,8670,8670,8670,0
|
|
20250304,133200,638600285,8670,8670,8670,8670,0
|
|
20250304,133100,638600285,8670,8670,8670,8670,0
|
|
20250304,133000,638600285,8670,8670,8670,8670,0
|
|
20250304,132900,638600285,8670,8670,8670,8670,0
|
|
20250304,132800,638600285,8670,8670,8670,8670,0
|
|
20250304,132700,638600285,8670,8670,8670,8670,0
|
|
20250304,132600,638600285,8670,8670,8670,8670,0
|
|
20250304,132500,638600285,8670,8670,8670,8670,0
|
|
20250304,132400,638600285,8670,8670,8670,8670,1
|
|
20250304,132300,638591615,8640,8650,8650,8640,42
|
|
20250304,132200,638228335,8670,8670,8670,8670,0
|
|
20250304,132100,638228335,8670,8670,8670,8670,0
|
|
20250304,132000,638228335,8670,8670,8670,8670,0
|
|
20250304,131900,638228335,8670,8650,8670,8640,54
|
|
20250304,131800,637761615,8670,8670,8670,8670,0
|
|
20250304,131700,637761615,8670,8670,8670,8670,0
|
|
20250304,131600,637761615,8670,8670,8670,8670,0
|
|
20250304,131500,637761615,8670,8670,8670,8670,0
|
|
20250304,131400,637761615,8670,8670,8670,8670,0
|
|
20250304,131300,637761615,8670,8670,8670,8670,0
|
|
20250304,131200,637761615,8670,8670,8670,8670,0
|
|
20250304,131100,637761615,8670,8640,8670,8640,54
|
|
20250304,131000,637295025,8660,8660,8660,8660,1
|
|
20250304,130900,637286365,8640,8670,8670,8640,113
|
|
20250304,130800,636309175,8670,8670,8670,8670,4
|
|
20250304,130700,636274495,8670,8670,8670,8670,1
|
|
20250304,130600,636265825,8670,8640,8670,8640,130
|
|
20250304,130500,635142595,8670,8670,8670,8670,0
|
|
20250304,130400,635142595,8670,8670,8670,8670,0
|
|
20250304,130300,635142595,8670,8670,8670,8670,0
|
|
20250304,130200,635142595,8670,8680,8680,8640,273
|
|
20250304,130100,632780445,8680,8680,8680,8680,0
|
|
20250304,130000,632780445,8680,8680,8680,8680,0
|
|
20250304,125900,632780445,8680,8690,8690,8680,1147
|
|
20250304,125800,622813035,8710,8710,8710,8710,10
|
|
20250304,125700,622725935,8710,8710,8710,8710,0
|
|
20250304,125600,622725935,8710,8710,8710,8710,0
|
|
20250304,125500,622725935,8710,8710,8710,8710,1
|
|
20250304,125400,622717225,8690,8670,8690,8670,811
|
|
20250304,125300,615670235,8670,8670,8670,8670,0
|
|
20250304,125200,615670235,8670,8670,8670,8660,23
|
|
20250304,125100,615470845,8670,8670,8670,8660,24
|
|
20250304,125000,615262775,8670,8670,8670,8670,0
|
|
20250304,124900,615262775,8670,8660,8670,8660,96
|
|
20250304,124800,614431405,8660,8660,8660,8660,0
|
|
20250304,124700,614431405,8660,8660,8660,8660,0
|
|
20250304,124600,614431405,8660,8660,8660,8660,1
|
|
20250304,124500,614422745,8650,8650,8650,8650,0
|
|
20250304,124400,614422745,8650,8650,8650,8650,0
|
|
20250304,124300,614422745,8650,8650,8650,8650,0
|
|
20250304,124200,614422745,8650,8650,8650,8650,0
|
|
20250304,124100,614422745,8650,8650,8650,8650,0
|
|
20250304,124000,614422745,8650,8650,8650,8650,0
|
|
20250304,123900,614422745,8650,8670,8670,8650,327
|
|
20250304,123800,611594175,8650,8650,8650,8650,0
|
|
20250304,123700,611594175,8650,8650,8650,8650,0
|
|
20250304,123600,611594175,8650,8650,8650,8650,2
|
|
20250304,123500,611576875,8650,8650,8650,8650,316
|
|
20250304,123400,608843475,8680,8680,8680,8680,10
|
|
20250304,123300,608756675,8650,8680,8690,8650,466
|
|
20250304,123200,604725495,8710,8710,8710,8710,0
|
|
20250304,123100,604725495,8710,8710,8710,8710,0
|
|
20250304,123000,604725495,8710,8710,8710,8710,0
|
|
20250304,122900,604725495,8710,8700,8710,8660,105
|
|
20250304,122800,603814535,8710,8700,8715,8700,3
|
|
20250304,122700,603788410,8700,8710,8710,8700,6
|
|
20250304,122600,603736180,8730,8730,8730,8730,2
|
|
20250304,122500,603718720,8730,8730,8730,8730,1
|
|
20250304,122400,603709990,8710,8710,8710,8710,1
|
|
20250304,122300,603701280,8720,8720,8720,8720,0
|
|
20250304,122200,603701280,8720,8720,8720,8720,0
|
|
20250304,122100,603701280,8720,8720,8720,8720,18
|
|
20250304,122000,603544320,8710,8720,8720,8710,14
|
|
20250304,121900,603422290,8720,8710,8720,8710,2
|
|
20250304,121800,603404860,8710,8720,8720,8710,2
|
|
20250304,121700,603387430,8710,8700,8710,8700,4
|
|
20250304,121600,603352600,8730,8730,8730,8730,0
|
|
20250304,121500,603352600,8730,8730,8730,8730,0
|
|
20250304,121400,603352600,8730,8710,8730,8710,16
|
|
20250304,121300,603213090,8720,8700,8730,8700,8
|
|
20250304,121200,603143400,8720,8720,8720,8720,0
|
|
20250304,121100,603143400,8720,8740,8740,8680,456
|
|
20250304,121000,599176320,8700,8710,8740,8680,291
|
|
20250304,120900,596644410,8710,8710,8710,8710,0
|
|
20250304,120800,596644410,8710,8710,8710,8710,9
|
|
20250304,120700,596566020,8710,8710,8710,8710,1
|
|
20250304,120600,596557310,8700,8700,8700,8700,318
|
|
20250304,120500,593790710,8720,8750,8750,8700,806
|
|
20250304,120400,586761390,8760,8740,8760,8730,269
|
|
20250304,120300,584409440,8740,8760,8760,8740,139
|
|
20250304,120200,583192260,8750,8750,8750,8750,0
|
|
20250304,120100,583192260,8750,8750,8750,8750,12
|
|
20250304,120000,583087260,8740,8740,8740,8740,1
|
|
20250304,115900,583078520,8750,8750,8750,8750,0
|
|
20250304,115800,583078520,8750,8750,8750,8750,0
|
|
20250304,115700,583078520,8750,8760,8760,8750,901
|
|
20250304,115600,575185770,8760,8760,8760,8750,18
|
|
20250304,115500,575028100,8740,8740,8740,8740,0
|
|
20250304,115400,575028100,8740,8740,8740,8740,0
|
|
20250304,115300,575028100,8740,8760,8760,8740,2
|
|
20250304,115200,575010600,8740,8740,8740,8740,45
|
|
20250304,115100,574617300,8760,8760,8760,8760,2
|
|
20250304,115000,574599780,8770,8770,8770,8770,0
|
|
20250304,114900,574599780,8770,8750,8770,8750,149
|
|
20250304,114800,573293660,8750,8750,8750,8750,0
|
|
20250304,114700,573293660,8750,8750,8750,8750,1
|
|
20250304,114600,573284910,8750,8750,8750,8750,14
|
|
20250304,114500,573162410,8750,8750,8750,8750,5
|
|
20250304,114400,573118660,8750,8750,8750,8750,1
|
|
20250304,114300,573109910,8760,8760,8760,8760,2
|
|
20250304,114200,573092390,8760,8750,8780,8750,205
|
|
20250304,114100,571292650,8750,8750,8750,8750,1
|
|
20250304,114000,571283900,8730,8730,8730,8730,0
|
|
20250304,113900,571283900,8730,8730,8730,8730,6
|
|
20250304,113800,571231520,8730,8730,8730,8730,0
|
|
20250304,113700,571231520,8730,8740,8750,8730,145
|
|
20250304,113600,569963470,8750,8720,8750,8720,73
|
|
20250304,113500,569326305,8720,8700,8720,8700,3
|
|
20250304,113400,569300185,8695,8695,8695,8695,0
|
|
20250304,113300,569300185,8695,8680,8700,8680,171
|
|
20250304,113200,567812965,8670,8680,8680,8670,68
|
|
20250304,113100,567222755,8670,8670,8670,8670,0
|
|
20250304,113000,567222755,8670,8670,8670,8670,2
|
|
20250304,112900,567205415,8670,8670,8670,8670,1
|
|
20250304,112800,567196745,8680,8680,8680,8680,0
|
|
20250304,112700,567196745,8680,8680,8680,8680,0
|
|
20250304,112600,567196745,8680,8670,8680,8670,63
|
|
20250304,112500,566649925,8650,8660,8660,8650,12
|
|
20250304,112400,566546015,8660,8660,8660,8660,9
|
|
20250304,112300,566468075,8670,8670,8670,8670,2
|
|
20250304,112200,566450735,8670,8680,8680,8670,101
|
|
20250304,112100,565574065,8680,8670,8680,8670,2
|
|
20250304,112000,565556715,8680,8680,8680,8680,1
|
|
20250304,111900,565548035,8680,8680,8680,8680,0
|
|
20250304,111800,565548035,8680,8680,8680,8680,1
|
|
20250304,111700,565539355,8650,8660,8660,8650,32
|
|
20250304,111600,565262535,8650,8680,8680,8650,1073
|
|
20250304,111500,555966635,8680,8690,8690,8680,117
|
|
20250304,111400,554949965,8700,8700,8700,8700,4
|
|
20250304,111300,554915165,8700,8700,8700,8700,0
|
|
20250304,111200,554915165,8700,8700,8700,8700,1
|
|
20250304,111100,554906465,8700,8700,8700,8700,1
|
|
20250304,111000,554897765,8680,8670,8680,8670,96
|
|
20250304,110900,554064495,8680,8680,8680,8680,0
|
|
20250304,110800,554064495,8680,8670,8690,8670,201
|
|
20250304,110700,552318035,8680,8690,8690,8680,685
|
|
20250304,110600,546368235,8690,8680,8690,8680,6
|
|
20250304,110500,546316145,8680,8680,8680,8680,287
|
|
20250304,110400,543824985,8680,8670,8680,8670,191
|
|
20250304,110300,542168345,8650,8650,8650,8650,0
|
|
20250304,110200,542168345,8650,8650,8650,8650,0
|
|
20250304,110100,542168345,8650,8660,8660,8650,133
|
|
20250304,110000,541017875,8650,8660,8660,8650,231
|
|
20250304,105900,539018135,8660,8660,8660,8660,0
|
|
20250304,105800,539018135,8660,8680,8680,8660,2
|
|
20250304,105700,539000795,8670,8670,8670,8670,0
|
|
20250304,105600,539000795,8670,8670,8670,8670,0
|
|
20250304,105500,539000795,8670,8670,8670,8670,2
|
|
20250304,105400,538983455,8680,8680,8680,8680,0
|
|
20250304,105300,538983455,8680,8680,8680,8680,0
|
|
20250304,105200,538983455,8680,8670,8680,8670,7
|
|
20250304,105100,538922735,8680,8680,8680,8680,0
|
|
20250304,105000,538922735,8680,8680,8680,8680,0
|
|
20250304,104900,538922735,8680,8680,8680,8680,0
|
|
20250304,104800,538922735,8680,8640,8680,8640,3
|
|
20250304,104700,538896745,8680,8680,8690,8640,109
|
|
20250304,104600,537953945,8650,8665,8665,8650,267
|
|
20250304,104500,535644365,8680,8680,8680,8680,0
|
|
20250304,104400,535644365,8680,8670,8680,8670,2
|
|
20250304,104300,535627015,8640,8670,8690,8640,274
|
|
20250304,104200,533254225,8660,8660,8660,8660,0
|
|
20250304,104100,533254225,8660,8660,8660,8660,1
|
|
20250304,104000,533245565,8670,8670,8670,8670,0
|
|
20250304,103900,533245565,8670,8640,8670,8620,252
|
|
20250304,103800,531068285,8640,8640,8640,8640,6
|
|
20250304,103700,531016445,8640,8640,8640,8640,1
|
|
20250304,103600,531007805,8610,8630,8640,8600,5760
|
|
20250304,103500,481447415,8640,8640,8640,8640,1
|
|
20250304,103400,481438775,8630,8640,8640,8630,150
|
|
20250304,103300,480142935,8640,8650,8650,8640,45
|
|
20250304,103200,479753735,8640,8640,8700,8640,3736
|
|
20250304,103100,447284305,8660,8660,8670,8650,8
|
|
20250304,103000,447215035,8660,8710,8710,8620,1716
|
|
20250304,102900,432320985,8730,8730,8730,8730,0
|
|
20250304,102800,432320985,8730,8730,8730,8730,0
|
|
20250304,102700,432320985,8730,8730,8730,8730,10
|
|
20250304,102600,432233685,8730,8710,8730,8700,304
|
|
20250304,102500,429586025,8700,8700,8700,8700,0
|
|
20250304,102400,429586025,8700,8720,8720,8700,271
|
|
20250304,102300,427223055,8720,8720,8720,8720,1
|
|
20250304,102200,427214335,8720,8720,8740,8720,3
|
|
20250304,102100,427188155,8740,8720,8760,8720,104
|
|
20250304,102000,426278825,8690,8690,8720,8680,76
|
|
20250304,101900,425618325,8690,8700,8700,8690,275
|
|
20250304,101800,423225935,8700,8730,8730,8700,1192
|
|
20250304,101700,412836315,8730,8780,8780,8730,383
|
|
20250304,101600,409486685,8750,8760,8760,8750,865
|
|
20250304,101500,401910415,8760,8770,8770,8760,178
|
|
20250304,101400,400351095,8760,8770,8770,8760,53
|
|
20250304,101300,399886765,8770,8770,8770,8770,5
|
|
20250304,101200,399842915,8780,8780,8780,8780,0
|
|
20250304,101100,399842915,8780,8790,8790,8780,410
|
|
20250304,101000,396241075,8800,8800,8800,8800,5
|
|
20250304,100900,396197075,8820,8820,8820,8820,0
|
|
20250304,100800,396197075,8820,8820,8820,8790,98
|
|
20250304,100700,395335235,8820,8830,8840,8800,272
|
|
20250304,100600,392935375,8850,8860,8870,8850,107
|
|
20250304,100500,391988345,8850,8850,8860,8830,198
|
|
20250304,100400,390236465,8870,8880,8880,8850,722
|
|
20250304,100300,383830735,8890,8850,8890,8830,2043
|
|
20250304,100200,365677385,8840,8830,8860,8830,462
|
|
20250304,100100,361584855,8830,8820,8880,8820,4377
|
|
20250304,100000,322888665,8810,8780,8820,8780,571
|
|
20250304,095900,317863155,8790,8790,8790,8780,110
|
|
20250304,095800,316896305,8790,8790,8790,8790,13
|
|
20250304,095700,316782035,8770,8760,8790,8760,1934
|
|
20250304,095600,299809775,8760,8760,8760,8760,6
|
|
20250304,095500,299757215,8760,8750,8760,8750,428
|
|
20250304,095400,296012195,8750,8750,8750,8750,1
|
|
20250304,095300,296003445,8750,8760,8760,8750,11
|
|
20250304,095200,295907095,8760,8750,8760,8750,9
|
|
20250304,095100,295828335,8750,8760,8760,8730,29
|
|
20250304,095000,295574475,8750,8760,8760,8750,19
|
|
20250304,094900,295408045,8750,8750,8750,8750,21
|
|
20250304,094800,295224295,8750,8760,8760,8750,129
|
|
20250304,094700,294095455,8770,8770,8770,8760,711
|
|
20250304,094600,287860055,8770,8770,8780,8760,141
|
|
20250304,094500,286622495,8750,8760,8760,8750,135
|
|
20250304,094400,285441175,8750,8750,8750,8750,50
|
|
20250304,094300,285003675,8750,8770,8770,8750,106
|
|
20250304,094200,284076155,8760,8770,8780,8760,171
|
|
20250304,094100,282576075,8770,8750,8770,8750,333
|
|
20250304,094000,279656065,8750,8730,8760,8720,5483
|
|
20250304,093900,231715795,8720,8740,8740,8720,54
|
|
20250304,093800,231244895,8730,8720,8730,8720,5
|
|
20250304,093700,231201275,8730,8730,8730,8730,52
|
|
20250304,093600,230747315,8740,8740,8740,8740,44
|
|
20250304,093500,230362755,8710,8740,8740,8710,64
|
|
20250304,093400,229805285,8730,8730,8730,8730,0
|
|
20250304,093300,229805285,8730,8750,8750,8720,81
|
|
20250304,093200,229098145,8710,8720,8720,8690,846
|
|
20250304,093100,221730635,8720,8700,8720,8690,92
|
|
20250304,093000,220930235,8690,8690,8710,8690,55
|
|
20250304,092900,220451665,8700,8710,8720,8700,50
|
|
20250304,092800,220016385,8720,8720,8720,8710,7
|
|
20250304,092700,219955395,8710,8710,8720,8700,77
|
|
20250304,092600,219284755,8720,8740,8740,8720,442
|
|
20250304,092500,215425975,8750,8750,8750,8750,10
|
|
20250304,092400,215338475,8760,8730,8760,8730,291
|
|
20250304,092300,212795210,8740,8740,8760,8730,1497
|
|
20250304,092200,199707570,8710,8710,8710,8710,377
|
|
20250304,092100,196423900,8710,8730,8740,8710,733
|
|
20250304,092000,190030930,8740,8740,8740,8710,864
|
|
20250304,091900,182493580,8720,8680,8720,8680,413
|
|
20250304,091800,178894710,8680,8710,8710,8680,15
|
|
20250304,091700,178764210,8710,8710,8730,8680,1317
|
|
20250304,091600,167299170,8730,8720,8740,8710,8
|
|
20250304,091500,167229390,8730,8740,8750,8700,1884
|
|
20250304,091400,150764800,8730,8710,8740,8690,1128
|
|
20250304,091300,140939970,8720,8700,8720,8700,15
|
|
20250304,091200,140809200,8710,8730,8730,8700,768
|
|
20250304,091100,134115000,8700,8710,8750,8690,2266
|
|
20250304,091000,114300630,8710,8690,8750,8670,1445
|
|
20250304,090900,101700010,8690,8710,8730,8690,1633
|
|
20250304,090800,87467950,8710,8660,8720,8650,1810
|
|
20250304,090700,71774250,8670,8590,8680,8590,2599
|
|
20250304,090600,49316940,8600,8580,8600,8560,624
|
|
20250304,090500,43964460,8570,8510,8570,8500,510
|
|
20250304,090400,39603880,8490,8455,8500,8430,1919
|
|
20250304,090300,23367050,8430,8440,8440,8430,421
|
|
20250304,090200,19814020,8440,8460,8460,8420,291
|
|
20250304,090100,17360050,8470,8480,8480,8440,651
|
|
20250304,090000,11842660,8480,8490,8490,8440,1397
|