670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,200700,771902770,8810,8810,8810,8810,424
|
|
20250306,200600,771902770,8810,8810,8810,8810,0
|
|
20250306,200500,771902770,8810,8810,8810,8810,0
|
|
20250306,200400,771902770,8810,8810,8810,8810,0
|
|
20250306,200300,771902770,8810,8810,8810,8810,0
|
|
20250306,200200,771902770,8810,8810,8810,8810,0
|
|
20250306,200100,771902770,8810,8810,8810,8810,0
|
|
20250306,200000,771902770,8810,8810,8810,8810,0
|
|
20250306,195900,771902770,8810,8810,8810,8810,0
|
|
20250306,195800,771902770,8810,8810,8810,8810,0
|
|
20250306,195700,771902770,8810,8810,8810,8810,0
|
|
20250306,195600,771902770,8810,8810,8810,8810,0
|
|
20250306,195500,771902770,8810,8810,8810,8810,0
|
|
20250306,195400,771902770,8810,8810,8810,8810,0
|
|
20250306,195300,771902770,8810,8810,8810,8810,0
|
|
20250306,195200,771902770,8810,8810,8810,8810,0
|
|
20250306,195100,771902770,8810,8810,8810,8810,0
|
|
20250306,195000,771902770,8810,8810,8810,8810,0
|
|
20250306,194900,771902770,8810,8810,8810,8810,0
|
|
20250306,194800,771902770,8810,8810,8810,8810,0
|
|
20250306,194700,771902770,8810,8810,8810,8810,0
|
|
20250306,194600,771902770,8810,8810,8810,8810,0
|
|
20250306,194500,771902770,8810,8810,8810,8810,0
|
|
20250306,194400,771902770,8810,8810,8810,8810,0
|
|
20250306,194300,771902770,8810,8810,8810,8810,0
|
|
20250306,194200,771902770,8810,8810,8810,8810,0
|
|
20250306,194100,771902770,8810,8810,8810,8810,0
|
|
20250306,194000,771902770,8810,8810,8810,8810,0
|
|
20250306,193900,771902770,8810,8810,8810,8810,0
|
|
20250306,193800,771902770,8810,8810,8810,8810,0
|
|
20250306,193700,771902770,8810,8810,8810,8810,424
|
|
20250306,193600,771902770,8810,8810,8810,8810,0
|
|
20250306,193500,771902770,8810,8810,8810,8810,0
|
|
20250306,193400,771902770,8810,8810,8810,8810,0
|
|
20250306,193300,771902770,8810,8810,8810,8810,0
|
|
20250306,193200,771902770,8810,8810,8810,8810,0
|
|
20250306,193100,771902770,8810,8810,8810,8810,0
|
|
20250306,193000,771902770,8810,8810,8810,8810,0
|
|
20250306,192900,771902770,8810,8810,8810,8810,0
|
|
20250306,192800,771902770,8810,8810,8810,8810,0
|
|
20250306,192700,771902770,8810,8810,8810,8810,0
|
|
20250306,192600,771902770,8810,8810,8810,8810,0
|
|
20250306,192500,771902770,8810,8810,8810,8810,0
|
|
20250306,192400,771902770,8810,8810,8810,8810,0
|
|
20250306,192300,771902770,8810,8810,8810,8810,0
|
|
20250306,192200,771902770,8810,8810,8810,8810,0
|
|
20250306,192100,771902770,8810,8810,8810,8810,0
|
|
20250306,192000,771902770,8810,8810,8810,8810,0
|
|
20250306,191900,771902770,8810,8810,8810,8810,0
|
|
20250306,191800,771902770,8810,8810,8810,8810,0
|
|
20250306,191700,771902770,8810,8810,8810,8810,0
|
|
20250306,191600,771902770,8810,8810,8810,8810,0
|
|
20250306,191500,771902770,8810,8810,8810,8810,0
|
|
20250306,191400,771902770,8810,8810,8810,8810,0
|
|
20250306,191300,771902770,8810,8810,8810,8810,0
|
|
20250306,191200,771902770,8810,8810,8810,8810,0
|
|
20250306,191100,771902770,8810,8810,8810,8810,0
|
|
20250306,191000,771902770,8810,8810,8810,8810,0
|
|
20250306,190900,771902770,8810,8810,8810,8810,0
|
|
20250306,190800,771902770,8810,8810,8810,8810,0
|
|
20250306,190700,771902770,8810,8810,8810,8810,424
|
|
20250306,190600,771902770,8810,8810,8810,8810,0
|
|
20250306,190500,771902770,8810,8810,8810,8810,0
|
|
20250306,190400,771902770,8810,8810,8810,8810,0
|
|
20250306,190300,771902770,8810,8810,8810,8810,0
|
|
20250306,190200,771902770,8810,8810,8810,8810,0
|
|
20250306,190100,771902770,8810,8810,8810,8810,0
|
|
20250306,190000,771902770,8810,8810,8810,8810,0
|
|
20250306,185900,771902770,8810,8810,8810,8810,0
|
|
20250306,185800,771902770,8810,8810,8810,8810,0
|
|
20250306,185700,771902770,8810,8810,8810,8810,0
|
|
20250306,185600,771902770,8810,8810,8810,8810,0
|
|
20250306,185500,771902770,8810,8810,8810,8810,0
|
|
20250306,185400,771902770,8810,8810,8810,8810,0
|
|
20250306,185300,771902770,8810,8810,8810,8810,0
|
|
20250306,185200,771902770,8810,8810,8810,8810,0
|
|
20250306,185100,771902770,8810,8810,8810,8810,0
|
|
20250306,185000,771902770,8810,8810,8810,8810,0
|
|
20250306,184900,771902770,8810,8810,8810,8810,0
|
|
20250306,184800,771902770,8810,8810,8810,8810,0
|
|
20250306,184700,771902770,8810,8810,8810,8810,0
|
|
20250306,184600,771902770,8810,8810,8810,8810,0
|
|
20250306,184500,771902770,8810,8810,8810,8810,0
|
|
20250306,184400,771902770,8810,8810,8810,8810,0
|
|
20250306,184300,771902770,8810,8810,8810,8810,0
|
|
20250306,184200,771902770,8810,8810,8810,8810,0
|
|
20250306,184100,771902770,8810,8810,8810,8810,0
|
|
20250306,184000,771902770,8810,8810,8810,8810,0
|
|
20250306,183900,771902770,8810,8810,8810,8810,0
|
|
20250306,183800,771902770,8810,8810,8810,8810,0
|
|
20250306,183700,771902770,8810,8810,8810,8810,424
|
|
20250306,183600,771902770,8810,8810,8810,8810,0
|
|
20250306,183500,771902770,8810,8810,8810,8810,0
|
|
20250306,183400,771902770,8810,8810,8810,8810,0
|
|
20250306,183300,771902770,8810,8810,8810,8810,0
|
|
20250306,183200,771902770,8810,8810,8810,8810,0
|
|
20250306,183100,771902770,8810,8810,8810,8810,0
|
|
20250306,183000,771902770,8810,8810,8810,8810,0
|
|
20250306,182900,771902770,8810,8810,8810,8810,0
|
|
20250306,182800,771902770,8810,8810,8810,8810,0
|
|
20250306,182700,771902770,8810,8810,8810,8810,0
|
|
20250306,182600,771902770,8810,8810,8810,8810,0
|
|
20250306,182500,771902770,8810,8810,8810,8810,0
|
|
20250306,182400,771902770,8810,8810,8810,8810,0
|
|
20250306,182300,771902770,8810,8810,8810,8810,0
|
|
20250306,182200,771902770,8810,8810,8810,8810,0
|
|
20250306,182100,771902770,8810,8810,8810,8810,0
|
|
20250306,182000,771902770,8810,8810,8810,8810,0
|
|
20250306,181900,771902770,8810,8810,8810,8810,0
|
|
20250306,181800,771902770,8810,8810,8810,8810,0
|
|
20250306,181700,771902770,8810,8810,8810,8810,0
|
|
20250306,181600,771902770,8810,8810,8810,8810,0
|
|
20250306,181500,771902770,8810,8810,8810,8810,0
|
|
20250306,181400,771902770,8810,8810,8810,8810,0
|
|
20250306,181300,771902770,8810,8810,8810,8810,0
|
|
20250306,181200,771902770,8810,8810,8810,8810,0
|
|
20250306,181100,771902770,8810,8810,8810,8810,0
|
|
20250306,181000,771902770,8810,8810,8810,8810,0
|
|
20250306,180900,771902770,8810,8810,8810,8810,0
|
|
20250306,180800,771902770,8810,8810,8810,8810,0
|
|
20250306,180700,771902770,8810,8810,8810,8810,424
|
|
20250306,180600,771902770,8810,8810,8810,8810,0
|
|
20250306,180500,771902770,8810,8810,8810,8810,0
|
|
20250306,180400,771902770,8810,8810,8810,8810,0
|
|
20250306,180300,771902770,8810,8810,8810,8810,0
|
|
20250306,180200,771902770,8810,8810,8810,8810,0
|
|
20250306,180100,771902770,8810,8810,8810,8810,0
|
|
20250306,180000,771902770,8810,8810,8810,8810,0
|
|
20250306,175900,771902770,8810,8810,8810,8810,0
|
|
20250306,175800,771902770,8810,8810,8810,8810,0
|
|
20250306,175700,771902770,8810,8810,8810,8810,0
|
|
20250306,175600,771902770,8810,8810,8810,8810,0
|
|
20250306,175500,771902770,8810,8810,8810,8810,0
|
|
20250306,175400,771902770,8810,8810,8810,8810,0
|
|
20250306,175300,771902770,8810,8810,8810,8810,0
|
|
20250306,175200,771902770,8810,8810,8810,8810,0
|
|
20250306,175100,771902770,8810,8810,8810,8810,0
|
|
20250306,175000,771902770,8810,8810,8810,8810,0
|
|
20250306,174900,771902770,8810,8810,8810,8810,0
|
|
20250306,174800,771902770,8810,8810,8810,8810,0
|
|
20250306,174700,771902770,8810,8810,8810,8810,0
|
|
20250306,174600,771902770,8810,8810,8810,8810,0
|
|
20250306,174500,771902770,8810,8810,8810,8810,0
|
|
20250306,174400,771902770,8810,8810,8810,8810,0
|
|
20250306,174300,771902770,8810,8810,8810,8810,0
|
|
20250306,174200,771902770,8810,8810,8810,8810,0
|
|
20250306,174100,771902770,8810,8810,8810,8810,0
|
|
20250306,174000,771902770,8810,8810,8810,8810,0
|
|
20250306,173900,771902770,8810,8810,8810,8810,0
|
|
20250306,173800,771902770,8810,8810,8810,8810,0
|
|
20250306,173700,771902770,8810,8810,8810,8810,424
|
|
20250306,173600,771902770,8810,8810,8810,8810,0
|
|
20250306,173500,771902770,8810,8810,8810,8810,0
|
|
20250306,173400,771902770,8810,8810,8810,8810,0
|
|
20250306,173300,771902770,8810,8810,8810,8810,0
|
|
20250306,173200,771902770,8810,8810,8810,8810,0
|
|
20250306,173100,771902770,8810,8810,8810,8810,0
|
|
20250306,173000,771902770,8810,8810,8810,8810,0
|
|
20250306,172900,771902770,8810,8810,8810,8810,0
|
|
20250306,172800,771902770,8810,8810,8810,8810,0
|
|
20250306,172700,771902770,8810,8810,8810,8810,0
|
|
20250306,172600,771902770,8810,8810,8810,8810,0
|
|
20250306,172500,771902770,8810,8810,8810,8810,0
|
|
20250306,172400,771902770,8810,8810,8810,8810,0
|
|
20250306,172300,771902770,8810,8810,8810,8810,0
|
|
20250306,172200,771902770,8810,8810,8810,8810,0
|
|
20250306,172100,771902770,8810,8810,8810,8810,0
|
|
20250306,172000,771902770,8810,8810,8810,8810,0
|
|
20250306,171900,771902770,8810,8810,8810,8810,0
|
|
20250306,171800,771902770,8810,8810,8810,8810,0
|
|
20250306,171700,771902770,8810,8810,8810,8810,0
|
|
20250306,171600,771902770,8810,8810,8810,8810,0
|
|
20250306,171500,771902770,8810,8810,8810,8810,0
|
|
20250306,171400,771902770,8810,8810,8810,8810,0
|
|
20250306,171300,771902770,8810,8810,8810,8810,0
|
|
20250306,171200,771902770,8810,8810,8810,8810,0
|
|
20250306,171100,771902770,8810,8810,8810,8810,0
|
|
20250306,171000,771902770,8810,8810,8810,8810,0
|
|
20250306,170900,771902770,8810,8810,8810,8810,0
|
|
20250306,170800,771902770,8810,8810,8810,8810,0
|
|
20250306,170700,771902770,8810,8810,8810,8810,424
|
|
20250306,170600,771902770,8810,8810,8810,8810,0
|
|
20250306,170500,771902770,8810,8810,8810,8810,0
|
|
20250306,170400,771902770,8810,8810,8810,8810,0
|
|
20250306,170300,771902770,8810,8810,8810,8810,0
|
|
20250306,170200,771902770,8810,8810,8810,8810,0
|
|
20250306,170100,771902770,8810,8810,8810,8810,0
|
|
20250306,170000,771902770,8810,8810,8810,8810,0
|
|
20250306,165900,771902770,8810,8810,8810,8810,0
|
|
20250306,165800,771902770,8810,8810,8810,8810,0
|
|
20250306,165700,771902770,8810,8810,8810,8810,0
|
|
20250306,165600,771902770,8810,8810,8810,8810,0
|
|
20250306,165500,771902770,8810,8810,8810,8810,0
|
|
20250306,165400,771902770,8810,8810,8810,8810,0
|
|
20250306,165300,771902770,8810,8810,8810,8810,0
|
|
20250306,165200,771902770,8810,8810,8810,8810,0
|
|
20250306,165100,771902770,8810,8810,8810,8810,0
|
|
20250306,165000,771902770,8810,8810,8810,8810,0
|
|
20250306,164900,771902770,8810,8810,8810,8810,0
|
|
20250306,164800,771902770,8810,8810,8810,8810,0
|
|
20250306,164700,771902770,8810,8810,8810,8810,0
|
|
20250306,164600,771902770,8810,8810,8810,8810,0
|
|
20250306,164500,771902770,8810,8810,8810,8810,0
|
|
20250306,164400,771902770,8810,8810,8810,8810,0
|
|
20250306,164300,771902770,8810,8810,8810,8810,0
|
|
20250306,164200,771902770,8810,8810,8810,8810,0
|
|
20250306,164100,771902770,8810,8810,8810,8810,0
|
|
20250306,164000,771902770,8810,8810,8810,8810,0
|
|
20250306,163900,771902770,8810,8810,8810,8810,0
|
|
20250306,163800,771902770,8810,8810,8810,8810,0
|
|
20250306,163700,771902770,8810,8810,8810,8810,424
|
|
20250306,163600,771902770,8810,8810,8810,8810,0
|
|
20250306,163500,771902770,8810,8810,8810,8810,0
|
|
20250306,163400,771902770,8810,8810,8810,8810,0
|
|
20250306,163300,771902770,8810,8810,8810,8810,0
|
|
20250306,163200,771902770,8810,8810,8810,8810,0
|
|
20250306,163100,771902770,8810,8810,8810,8810,0
|
|
20250306,163000,771902770,8810,8810,8810,8810,0
|
|
20250306,162900,771902770,8810,8810,8810,8810,0
|
|
20250306,162800,771902770,8810,8810,8810,8810,0
|
|
20250306,162700,771902770,8810,8810,8810,8810,0
|
|
20250306,162600,771902770,8810,8810,8810,8810,0
|
|
20250306,162500,771902770,8810,8810,8810,8810,0
|
|
20250306,162400,771902770,8810,8810,8810,8810,0
|
|
20250306,162300,771902770,8810,8810,8810,8810,0
|
|
20250306,162200,771902770,8810,8810,8810,8810,0
|
|
20250306,162100,771902770,8810,8810,8810,8810,0
|
|
20250306,162000,771902770,8810,8810,8810,8810,0
|
|
20250306,161900,771902770,8810,8810,8810,8810,0
|
|
20250306,161800,771902770,8810,8810,8810,8810,0
|
|
20250306,161700,771902770,8810,8810,8810,8810,0
|
|
20250306,161600,771902770,8810,8810,8810,8810,0
|
|
20250306,161500,771902770,8810,8810,8810,8810,0
|
|
20250306,161400,771902770,8810,8810,8810,8810,0
|
|
20250306,161300,771902770,8810,8810,8810,8810,0
|
|
20250306,161200,771902770,8810,8810,8810,8810,0
|
|
20250306,161100,771902770,8810,8810,8810,8810,0
|
|
20250306,161000,771902770,8810,8810,8810,8810,0
|
|
20250306,160900,771902770,8810,8810,8810,8810,0
|
|
20250306,160800,771902770,8810,8810,8810,8810,0
|
|
20250306,160700,771902770,8810,8810,8810,8810,424
|
|
20250306,160600,771902770,8810,8810,8810,8810,0
|
|
20250306,160500,771902770,8810,8810,8810,8810,0
|
|
20250306,160400,771902770,8810,8810,8810,8810,0
|
|
20250306,160300,771902770,8810,8810,8810,8810,0
|
|
20250306,160200,771902770,8810,8810,8810,8810,0
|
|
20250306,160100,771902770,8810,8810,8810,8810,0
|
|
20250306,160000,771902770,8810,8810,8810,8810,0
|
|
20250306,155900,771902770,8810,8810,8810,8810,0
|
|
20250306,155800,771902770,8810,8810,8810,8810,0
|
|
20250306,155700,771902770,8810,8810,8810,8810,0
|
|
20250306,155600,771902770,8810,8810,8810,8810,0
|
|
20250306,155500,771902770,8810,8810,8810,8810,0
|
|
20250306,155400,771902770,8810,8810,8810,8810,0
|
|
20250306,155300,771902770,8810,8810,8810,8810,0
|
|
20250306,155200,771902770,8810,8810,8810,8810,0
|
|
20250306,155100,771902770,8810,8810,8810,8810,0
|
|
20250306,155000,771902770,8810,8810,8810,8810,0
|
|
20250306,154900,771902770,8810,8810,8810,8810,0
|
|
20250306,154800,771902770,8810,8810,8810,8810,0
|
|
20250306,154700,771902770,8810,8810,8810,8810,0
|
|
20250306,154600,771902770,8810,8810,8810,8810,0
|
|
20250306,154500,771902770,8810,8810,8810,8810,0
|
|
20250306,154400,771902770,8810,8810,8810,8810,0
|
|
20250306,154300,771902770,8810,8810,8810,8810,0
|
|
20250306,154200,771902770,8810,8810,8810,8810,0
|
|
20250306,154100,771902770,8810,8810,8810,8810,0
|
|
20250306,154000,771902770,8810,8810,8810,8810,0
|
|
20250306,153900,771902770,8810,8810,8810,8810,0
|
|
20250306,153800,771902770,8810,8810,8810,8810,0
|
|
20250306,153700,771902770,8810,8810,8810,8810,424
|
|
20250306,153600,771902770,8810,8810,8810,8810,0
|
|
20250306,153500,771902770,8810,8810,8810,8810,0
|
|
20250306,153400,771902770,8810,8810,8810,8810,0
|
|
20250306,153300,771902770,8810,8810,8810,8810,0
|
|
20250306,153200,771902770,8810,8810,8810,8810,0
|
|
20250306,153100,771902770,8810,8810,8810,8810,0
|
|
20250306,153000,771902770,8810,8810,8810,8810,424
|
|
20250306,152900,768167330,8810,8810,8810,8810,0
|
|
20250306,152800,768167330,8810,8810,8810,8810,0
|
|
20250306,152700,768167330,8810,8810,8810,8810,0
|
|
20250306,152600,768167330,8810,8810,8810,8810,0
|
|
20250306,152500,768167330,8810,8810,8810,8810,0
|
|
20250306,152400,768167330,8810,8810,8810,8810,0
|
|
20250306,152300,768167330,8810,8810,8810,8810,0
|
|
20250306,152200,768167330,8810,8810,8810,8810,0
|
|
20250306,152100,768167330,8810,8810,8810,8810,0
|
|
20250306,152000,768167330,8810,8810,8810,8810,0
|
|
20250306,151900,768167330,8810,8810,8820,8800,223
|
|
20250306,151800,766202800,8810,8810,8810,8800,339
|
|
20250306,151700,763219520,8800,8800,8810,8800,188
|
|
20250306,151600,761563740,8800,8800,8810,8790,58
|
|
20250306,151500,761053150,8810,8820,8830,8800,511
|
|
20250306,151400,756543660,8830,8800,8830,8790,373
|
|
20250306,151300,753253420,8790,8790,8810,8790,41
|
|
20250306,151200,752892470,8780,8790,8800,8760,479
|
|
20250306,151100,748689840,8810,8790,8810,8790,171
|
|
20250306,151000,747183970,8780,8790,8790,8780,119
|
|
20250306,150900,746138020,8750,8760,8760,8750,194
|
|
20250306,150800,744440020,8730,8730,8730,8730,0
|
|
20250306,150700,744440020,8730,8830,8830,8730,7387
|
|
20250306,150600,679476600,8830,8830,8830,8830,0
|
|
20250306,150500,679476600,8830,8830,8830,8830,10
|
|
20250306,150400,679388300,8820,8820,8820,8820,1
|
|
20250306,150300,679379480,8840,8840,8840,8840,200
|
|
20250306,150200,677611480,8840,8830,8840,8820,34
|
|
20250306,150100,677311570,8820,8840,8840,8820,324
|
|
20250306,150000,674453690,8850,8850,8850,8850,200
|
|
20250306,145900,672683690,8850,8850,8850,8850,1
|
|
20250306,145800,672674840,8820,8830,8830,8820,2105
|
|
20250306,145700,654102680,8860,8860,8860,8860,0
|
|
20250306,145600,654102680,8860,8860,8860,8860,0
|
|
20250306,145500,654102680,8860,8870,8870,8860,146
|
|
20250306,145400,652808540,8870,8870,8870,8830,159
|
|
20250306,145300,651402010,8880,8880,8880,8880,0
|
|
20250306,145200,651402010,8880,8880,8880,8880,1
|
|
20250306,145100,651393130,8840,8840,8840,8840,1
|
|
20250306,145000,651384290,8830,8850,8850,8820,635
|
|
20250306,144900,645777360,8830,8830,8830,8830,667
|
|
20250306,144800,639887750,8830,8830,8840,8830,465
|
|
20250306,144700,635780560,8830,8840,8840,8830,211
|
|
20250306,144600,633915430,8870,8870,8870,8870,1
|
|
20250306,144500,633906560,8830,8840,8840,8830,211
|
|
20250306,144400,632043410,8870,8850,8870,8830,852
|
|
20250306,144300,624509410,8880,8880,8880,8880,17
|
|
20250306,144200,624358450,8890,8890,8890,8890,0
|
|
20250306,144100,624358450,8890,8890,8890,8890,0
|
|
20250306,144000,624358450,8890,8890,8890,8890,1
|
|
20250306,143900,624349560,8850,8870,8870,8850,360
|
|
20250306,143800,621159090,8890,8890,8890,8890,0
|
|
20250306,143700,621159090,8890,8890,8890,8890,0
|
|
20250306,143600,621159090,8890,8890,8890,8890,0
|
|
20250306,143500,621159090,8890,8890,8890,8890,1
|
|
20250306,143400,621150200,8860,8860,8860,8860,13
|
|
20250306,143300,621035020,8850,8860,8860,8850,596
|
|
20250306,143200,615754750,8860,8860,8860,8860,0
|
|
20250306,143100,615754750,8860,8860,8860,8860,44
|
|
20250306,143000,615364910,8860,8860,8860,8860,1
|
|
20250306,142900,615356050,8860,8860,8860,8860,1
|
|
20250306,142800,615347190,8840,8850,8850,8840,558
|
|
20250306,142700,610409170,8850,8850,8850,8840,77
|
|
20250306,142600,609727760,8860,8850,8860,8850,38
|
|
20250306,142500,609391150,8860,8860,8860,8850,589
|
|
20250306,142400,604178240,8880,8880,8880,8880,0
|
|
20250306,142300,604178240,8880,8880,8880,8880,0
|
|
20250306,142200,604178240,8880,8880,8880,8880,0
|
|
20250306,142100,604178240,8880,8880,8880,8880,1
|
|
20250306,142000,604169360,8880,8880,8880,8880,0
|
|
20250306,141900,604169360,8880,8880,8880,8880,0
|
|
20250306,141800,604169360,8880,8880,8880,8880,0
|
|
20250306,141700,604169360,8880,8880,8880,8880,0
|
|
20250306,141600,604169360,8880,8850,8880,8850,491
|
|
20250306,141500,599823950,8850,8890,8890,8850,390
|
|
20250306,141400,596368350,8860,8870,8870,8860,556
|
|
20250306,141300,591437190,8890,8890,8890,8890,0
|
|
20250306,141200,591437190,8890,8890,8890,8890,0
|
|
20250306,141100,591437190,8890,8880,8890,8880,5
|
|
20250306,141000,591392760,8860,8860,8860,8860,2
|
|
20250306,140900,591375040,8890,8890,8890,8890,45
|
|
20250306,140800,590974990,8890,8870,8890,8870,5
|
|
20250306,140700,590930600,8870,8870,8870,8870,1
|
|
20250306,140600,590921730,8860,8860,8860,8860,32
|
|
20250306,140500,590638210,8870,8880,8880,8870,114
|
|
20250306,140400,589625910,8880,8880,8880,8880,0
|
|
20250306,140300,589625910,8880,8880,8880,8880,0
|
|
20250306,140200,589625910,8880,8890,8890,8880,5
|
|
20250306,140100,589581480,8870,8880,8880,8870,36
|
|
20250306,140000,589261820,8860,8860,8860,8860,0
|
|
20250306,135900,589261820,8860,8900,8900,8860,779
|
|
20250306,135800,582345130,8920,8920,8920,8920,30
|
|
20250306,135700,582077530,8920,8920,8920,8920,0
|
|
20250306,135600,582077530,8920,8920,8920,8920,0
|
|
20250306,135500,582077530,8920,8920,8920,8920,0
|
|
20250306,135400,582077530,8920,8910,8950,8910,102
|
|
20250306,135300,581165190,8960,8960,8960,8960,0
|
|
20250306,135200,581165190,8960,8960,8960,8960,0
|
|
20250306,135100,581165190,8960,8960,8960,8960,0
|
|
20250306,135000,581165190,8960,8960,8960,8960,0
|
|
20250306,134900,581165190,8960,8960,8960,8960,0
|
|
20250306,134800,581165190,8960,8960,8960,8960,0
|
|
20250306,134700,581165190,8960,8960,8960,8960,0
|
|
20250306,134600,581165190,8960,8960,8960,8960,0
|
|
20250306,134500,581165190,8960,8960,8960,8960,1
|
|
20250306,134400,581156230,8900,8920,8970,8900,424
|
|
20250306,134300,577355870,8900,8910,8960,8900,302
|
|
20250306,134200,574651570,8910,8910,8910,8910,1
|
|
20250306,134100,574642660,8900,8900,8900,8900,7
|
|
20250306,134000,574580360,8900,8880,8960,8880,105
|
|
20250306,133900,573642500,8900,8870,8900,8870,45
|
|
20250306,133800,573243270,8860,8860,8860,8860,0
|
|
20250306,133700,573243270,8860,8860,8860,8860,0
|
|
20250306,133600,573243270,8860,8860,8860,8860,0
|
|
20250306,133500,573243270,8860,8850,8860,8840,120
|
|
20250306,133400,572181290,8840,8850,8850,8840,28
|
|
20250306,133300,571933500,8830,8830,8830,8830,300
|
|
20250306,133200,569284500,8850,8830,8850,8830,231
|
|
20250306,133100,567244750,8850,8810,8850,8790,42
|
|
20250306,133000,566874520,8830,8830,8860,8830,1001
|
|
20250306,132900,558012740,8830,8850,8860,8770,7124
|
|
20250306,132800,495155470,8870,8870,8870,8870,0
|
|
20250306,132700,495155470,8870,8870,8870,8870,0
|
|
20250306,132600,495155470,8870,8870,8870,8870,0
|
|
20250306,132500,495155470,8870,8870,8870,8870,0
|
|
20250306,132400,495155470,8870,8870,8870,8870,0
|
|
20250306,132300,495155470,8870,8870,8870,8870,0
|
|
20250306,132200,495155470,8870,8860,8880,8860,219
|
|
20250306,132100,493215100,8890,8890,8890,8890,0
|
|
20250306,132000,493215100,8890,8890,8890,8890,0
|
|
20250306,131900,493215100,8890,8880,8890,8860,19
|
|
20250306,131800,493046610,8880,8860,8880,8860,117
|
|
20250306,131700,492008880,8860,8890,8890,8860,225
|
|
20250306,131600,490014630,8890,8890,8890,8890,0
|
|
20250306,131500,490014630,8890,8890,8890,8890,0
|
|
20250306,131400,490014630,8890,8880,8890,8880,2
|
|
20250306,131300,489996860,8850,8870,8890,8850,41
|
|
20250306,131200,489633910,8890,8870,8890,8870,6
|
|
20250306,131100,489580650,8850,8870,8870,8850,2106
|
|
20250306,131000,470921390,8860,8880,8880,8860,3170
|
|
20250306,130900,442803850,8890,8880,8890,8870,949
|
|
20250306,130800,434377040,8910,8910,8910,8910,0
|
|
20250306,130700,434377040,8910,8910,8910,8910,62
|
|
20250306,130600,433824620,8910,8910,8910,8910,0
|
|
20250306,130500,433824620,8910,8910,8910,8910,1
|
|
20250306,130400,433815710,8910,8910,8910,8910,0
|
|
20250306,130300,433815710,8910,8910,8920,8910,101
|
|
20250306,130200,432914850,8920,8910,8920,8910,100
|
|
20250306,130100,432022860,8880,8920,8920,8880,1601
|
|
20250306,130000,417779290,8900,8910,8910,8900,931
|
|
20250306,125900,409484670,8920,8920,8920,8920,36
|
|
20250306,125800,409163550,8930,8930,8930,8930,0
|
|
20250306,125700,409163550,8930,8930,8930,8930,0
|
|
20250306,125600,409163550,8930,8940,8950,8930,69
|
|
20250306,125500,408546680,8950,8950,8950,8950,0
|
|
20250306,125400,408546680,8950,8950,8950,8950,0
|
|
20250306,125300,408546680,8950,8950,8950,8950,0
|
|
20250306,125200,408546680,8950,8950,8950,8950,0
|
|
20250306,125100,408546680,8950,8940,8950,8940,2
|
|
20250306,125000,408528790,8930,8930,8930,8930,0
|
|
20250306,124900,408528790,8930,8940,8950,8930,16
|
|
20250306,124800,408385740,8950,8940,8970,8940,109
|
|
20250306,124700,407410100,8940,8940,8940,8940,3
|
|
20250306,124600,407383280,8940,8940,8950,8940,9
|
|
20250306,124500,407302780,8920,8920,8920,8920,6
|
|
20250306,124400,407249260,8970,8970,8970,8970,0
|
|
20250306,124300,407249260,8970,8970,8970,8970,0
|
|
20250306,124200,407249260,8970,8940,8970,8930,33
|
|
20250306,124100,406953580,8950,8940,8950,8940,8
|
|
20250306,124000,406882000,8950,8910,8950,8910,11
|
|
20250306,123900,406783710,8910,8910,8910,8910,0
|
|
20250306,123800,406783710,8910,8910,8910,8910,0
|
|
20250306,123700,406783710,8910,8920,8920,8910,32
|
|
20250306,123600,406498290,8910,8910,8910,8910,0
|
|
20250306,123500,406498290,8910,8910,8910,8910,0
|
|
20250306,123400,406498290,8910,8920,8920,8910,105
|
|
20250306,123300,405561740,8910,8920,8920,8910,105
|
|
20250306,123200,404625190,8910,8910,8910,8910,0
|
|
20250306,123100,404625190,8910,8910,8910,8910,121
|
|
20250306,123000,403547080,8910,8910,8910,8910,0
|
|
20250306,122900,403547080,8910,8910,8910,8910,212
|
|
20250306,122800,401658160,8910,8910,8910,8910,0
|
|
20250306,122700,401658160,8910,8910,8910,8910,1
|
|
20250306,122600,401649250,8910,8920,8920,8910,533
|
|
20250306,122500,396895140,8920,8920,8920,8920,0
|
|
20250306,122400,396895140,8920,8920,8920,8920,35
|
|
20250306,122300,396582940,8920,8920,8920,8920,0
|
|
20250306,122200,396582940,8920,8930,8930,8920,54
|
|
20250306,122100,396101210,8920,8920,8920,8920,0
|
|
20250306,122000,396101210,8920,8950,8950,8920,3915
|
|
20250306,121900,361096140,8950,8960,8960,8950,617
|
|
20250306,121800,355568940,8970,8970,8970,8970,1
|
|
20250306,121700,355559970,8970,8970,8970,8960,19
|
|
20250306,121600,355389550,8970,8970,8970,8970,0
|
|
20250306,121500,355389550,8970,8970,8970,8970,0
|
|
20250306,121400,355389550,8970,8970,8970,8960,22
|
|
20250306,121300,355192220,8960,8970,8970,8960,55
|
|
20250306,121200,354698900,8970,8970,8970,8970,0
|
|
20250306,121100,354698900,8970,8970,8970,8970,1
|
|
20250306,121000,354689930,8960,8970,8970,8960,53
|
|
20250306,120900,354214550,8970,8970,8970,8970,0
|
|
20250306,120800,354214550,8970,8970,8970,8970,1
|
|
20250306,120700,354205580,8950,8960,8960,8950,585
|
|
20250306,120600,348964830,8970,8970,8970,8970,0
|
|
20250306,120500,348964830,8970,8970,8970,8970,0
|
|
20250306,120400,348964830,8970,8970,8970,8950,1787
|
|
20250306,120300,332950730,8970,8990,8990,8970,879
|
|
20250306,120200,325057740,8980,8980,8980,8980,2
|
|
20250306,120100,325039780,8990,8990,8990,8990,0
|
|
20250306,120000,325039780,8990,8990,8990,8990,0
|
|
20250306,115900,325039780,8990,9000,9000,8980,281
|
|
20250306,115800,322511960,9010,9010,9010,9010,0
|
|
20250306,115700,322511960,9010,9010,9010,9010,0
|
|
20250306,115600,322511960,9010,9010,9010,9010,0
|
|
20250306,115500,322511960,9010,9010,9010,9010,15
|
|
20250306,115400,322376810,9010,9010,9010,9010,0
|
|
20250306,115300,322376810,9010,9010,9010,9010,0
|
|
20250306,115200,322376810,9010,9010,9010,9010,3
|
|
20250306,115100,322349780,9010,9010,9010,9010,1
|
|
20250306,115000,322340770,9000,9010,9010,9000,12
|
|
20250306,114900,322232660,9010,9010,9010,9010,0
|
|
20250306,114800,322232660,9010,9010,9010,9010,0
|
|
20250306,114700,322232660,9010,9010,9010,9010,0
|
|
20250306,114600,322232660,9010,9010,9010,9010,0
|
|
20250306,114500,322232660,9010,9010,9010,9010,11
|
|
20250306,114400,322133550,9010,9010,9010,9010,0
|
|
20250306,114300,322133550,9010,9020,9020,9000,7
|
|
20250306,114200,322070490,9010,9020,9020,9000,72
|
|
20250306,114100,321421780,9000,9000,9010,9000,3
|
|
20250306,114000,321394770,9010,9010,9010,9010,1
|
|
20250306,113900,321385760,9000,8990,9010,8990,43
|
|
20250306,113800,320998400,8990,9000,9010,8990,53
|
|
20250306,113700,320521400,9000,9000,9000,9000,0
|
|
20250306,113600,320521400,9000,9000,9000,9000,3
|
|
20250306,113500,320494400,8990,8990,8990,8990,0
|
|
20250306,113400,320494400,8990,8990,8990,8990,6
|
|
20250306,113300,320440460,8990,8970,8990,8970,171
|
|
20250306,113200,318906570,8990,8990,8990,8990,1
|
|
20250306,113100,318897580,8960,8960,8960,8960,0
|
|
20250306,113000,318897580,8960,8960,8960,8960,0
|
|
20250306,112900,318897580,8960,8970,8970,8960,13
|
|
20250306,112800,318780980,8970,8970,8970,8960,14
|
|
20250306,112700,318655410,8970,8970,8970,8970,2
|
|
20250306,112600,318637470,8970,8990,8990,8960,606
|
|
20250306,112500,313201930,8970,8970,8970,8970,105
|
|
20250306,112400,312260080,8990,8990,8990,8990,0
|
|
20250306,112300,312260080,8990,8990,8990,8990,0
|
|
20250306,112200,312260080,8990,8980,8990,8980,2
|
|
20250306,112100,312242110,8980,8980,8980,8980,1
|
|
20250306,112000,312233130,8970,8970,8980,8970,125
|
|
20250306,111900,311111030,8970,8980,8980,8970,16
|
|
20250306,111800,310967360,9000,9000,9000,9000,0
|
|
20250306,111700,310967360,9000,9000,9000,9000,0
|
|
20250306,111600,310967360,9000,9000,9000,9000,1
|
|
20250306,111500,310958360,8970,8980,8980,8970,95
|
|
20250306,111400,310105820,9000,9000,9000,9000,200
|
|
20250306,111300,308305820,8980,8980,8980,8980,0
|
|
20250306,111200,308305820,8980,8980,8980,8980,62
|
|
20250306,111100,307749060,9010,9010,9010,9010,0
|
|
20250306,111000,307749060,9010,9010,9010,9010,1
|
|
20250306,110900,307740050,9010,9010,9010,9010,0
|
|
20250306,110800,307740050,9010,8990,9010,8990,2
|
|
20250306,110700,307722050,9010,9010,9010,9010,0
|
|
20250306,110600,307722050,9010,9010,9010,9010,0
|
|
20250306,110500,307722050,9010,8990,9010,8990,24
|
|
20250306,110400,307505860,9010,8990,9010,8970,119
|
|
20250306,110300,306438340,8980,8980,8980,8980,3
|
|
20250306,110200,306411400,9010,9010,9010,9010,1
|
|
20250306,110100,306402390,9020,9005,9020,8990,1081
|
|
20250306,110000,296683770,9020,9020,9020,9020,2
|
|
20250306,105900,296665730,8990,8990,8990,8990,0
|
|
20250306,105800,296665730,8990,8990,8990,8990,0
|
|
20250306,105700,296665730,8990,8990,8990,8990,0
|
|
20250306,105600,296665730,8990,8990,9000,8990,679
|
|
20250306,105500,290555080,8990,8990,9000,8990,114
|
|
20250306,105400,289529300,9000,9000,9000,8990,118
|
|
20250306,105300,288467360,9000,9000,9000,9000,0
|
|
20250306,105200,288467360,9000,9000,9000,9000,0
|
|
20250306,105100,288467360,9000,9000,9000,9000,0
|
|
20250306,105000,288467360,9000,9000,9000,8990,36
|
|
20250306,104900,288143380,9000,9000,9000,8990,203
|
|
20250306,104800,286316490,8990,8990,8990,8990,0
|
|
20250306,104700,286316490,8990,9000,9000,8990,33
|
|
20250306,104600,286019510,9000,9000,9000,8990,33
|
|
20250306,104500,285722530,8990,9000,9000,8990,336
|
|
20250306,104400,282698700,8990,8980,8990,8980,632
|
|
20250306,104300,277017300,8990,8990,8990,8990,0
|
|
20250306,104200,277017300,8990,8990,8990,8990,10
|
|
20250306,104100,276927400,8990,8990,8990,8990,0
|
|
20250306,104000,276927400,8990,8990,8990,8990,0
|
|
20250306,103900,276927400,8990,8990,8990,8990,0
|
|
20250306,103800,276927400,8990,8990,8990,8990,1
|
|
20250306,103700,276918410,8990,8990,8990,8990,0
|
|
20250306,103600,276918410,8990,8990,8990,8990,1
|
|
20250306,103500,276909420,8990,8990,8990,8990,0
|
|
20250306,103400,276909420,8990,8990,8990,8990,0
|
|
20250306,103300,276909420,8990,8990,8990,8990,0
|
|
20250306,103200,276909420,8990,8990,8990,8990,0
|
|
20250306,103100,276909420,8990,8990,8990,8990,1
|
|
20250306,103000,276900430,8960,9000,9000,8960,50
|
|
20250306,102900,276451470,8980,8980,9000,8980,28
|
|
20250306,102800,276199770,9000,8980,9000,8980,2
|
|
20250306,102700,276181790,9000,8980,9000,8980,2
|
|
20250306,102600,276163810,8960,8970,8980,8960,983
|
|
20250306,102500,267346390,8970,8970,8970,8970,0
|
|
20250306,102400,267346390,8970,8970,8970,8970,1
|
|
20250306,102300,267337420,8960,8970,8970,8960,236
|
|
20250306,102200,265221560,8970,8970,8970,8970,1
|
|
20250306,102100,265212590,8960,8970,8970,8960,517
|
|
20250306,102000,260576080,8980,8980,8980,8980,0
|
|
20250306,101900,260576080,8980,8980,8980,8980,0
|
|
20250306,101800,260576080,8980,8980,8980,8980,0
|
|
20250306,101700,260576080,8980,8980,8980,8970,246
|
|
20250306,101600,258367120,9000,9000,9000,9000,0
|
|
20250306,101500,258367120,9000,9000,9000,9000,0
|
|
20250306,101400,258367120,9000,9000,9000,9000,1
|
|
20250306,101300,258358120,9000,9000,9000,9000,0
|
|
20250306,101200,258358120,9000,9000,9000,8980,213
|
|
20250306,101100,256445340,8990,8990,8990,8990,17
|
|
20250306,101000,256292510,8980,8980,8980,8980,0
|
|
20250306,100900,256292510,8980,8985,8990,8980,144
|
|
20250306,100800,254998840,8985,8980,8985,8980,149
|
|
20250306,100700,253660505,8980,9000,9000,8980,953
|
|
20250306,100600,245088875,9010,9030,9030,9010,49
|
|
20250306,100500,244647185,9010,9010,9010,9010,1
|
|
20250306,100400,244638175,9040,9040,9040,9040,0
|
|
20250306,100300,244638175,9040,9040,9040,9010,297
|
|
20250306,100200,241959265,9020,9000,9020,9000,282
|
|
20250306,100100,239418705,9000,9000,9000,9000,5
|
|
20250306,100000,239373705,9020,9020,9020,9020,0
|
|
20250306,095900,239373705,9020,9000,9020,8990,304
|
|
20250306,095800,236637685,9010,9010,9030,9000,1067
|
|
20250306,095700,227034145,9000,9000,9000,9000,0
|
|
20250306,095600,227034145,9000,9030,9030,9000,1261
|
|
20250306,095500,215670275,9030,9030,9030,9030,14
|
|
20250306,095400,215543855,9030,9020,9030,9020,35
|
|
20250306,095300,215228145,9030,9010,9030,9010,50
|
|
20250306,095200,214777605,9010,9040,9060,9010,216
|
|
20250306,095100,212831125,9050,9060,9060,9030,7
|
|
20250306,095000,212767835,9030,9010,9060,9010,179
|
|
20250306,094900,211154435,9020,9060,9060,9020,140
|
|
20250306,094800,209891245,9040,9050,9070,9040,39
|
|
20250306,094700,209538425,9040,9060,9070,9040,84
|
|
20250306,094600,208777575,9070,9070,9070,9070,0
|
|
20250306,094500,208777575,9070,9040,9140,9030,1205
|
|
20250306,094400,197819695,9040,9050,9060,9040,69
|
|
20250306,094300,197195345,9040,9040,9060,9040,859
|
|
20250306,094200,189415795,9010,9010,9010,9010,5
|
|
20250306,094100,189370745,9000,9000,9000,9000,0
|
|
20250306,094000,189370745,9000,9010,9010,9000,12
|
|
20250306,093900,189262735,9010,9010,9010,9010,11
|
|
20250306,093800,189163625,9030,9030,9030,9030,0
|
|
20250306,093700,189163625,9030,9000,9040,8980,1260
|
|
20250306,093600,177823795,9010,9000,9020,9000,12
|
|
20250306,093500,177715675,8990,9030,9030,8990,137
|
|
20250306,093400,176483805,9010,8990,9010,8980,643
|
|
20250306,093300,170706535,9000,9000,9000,9000,2
|
|
20250306,093200,170688535,9010,9000,9020,9000,15
|
|
20250306,093100,170553395,9010,9000,9010,9000,3
|
|
20250306,093000,170526385,8980,9010,9030,8980,151
|
|
20250306,092900,169169415,9010,9000,9010,9000,5
|
|
20250306,092800,169124375,9000,9000,9000,9000,39
|
|
20250306,092700,168773375,8980,8990,8990,8980,2087
|
|
20250306,092600,150024005,8990,9010,9010,8990,1243
|
|
20250306,092500,138837305,9010,9020,9020,9010,122
|
|
20250306,092400,137737245,9030,9030,9030,9030,2
|
|
20250306,092300,137719185,9040,9040,9040,9010,2261
|
|
20250306,092200,117311245,9040,9040,9040,9040,0
|
|
20250306,092100,117311245,9040,9050,9050,9040,106
|
|
20250306,092000,116351995,9060,9050,9060,9050,6
|
|
20250306,091900,116297685,9060,9050,9060,9040,148
|
|
20250306,091800,114957305,9060,9060,9060,9060,296
|
|
20250306,091700,112275545,9060,9045,9060,9030,1357
|
|
20250306,091600,100008830,9060,9060,9060,9060,0
|
|
20250306,091500,100008830,9060,9060,9060,9060,0
|
|
20250306,091400,100008830,9060,9060,9060,9060,0
|
|
20250306,091300,100008830,9060,9030,9060,9030,273
|
|
20250306,091200,97540540,9050,9050,9060,9050,51
|
|
20250306,091100,97078690,9060,9060,9060,9060,0
|
|
20250306,091000,97078690,9060,9050,9060,9050,8
|
|
20250306,090900,97006230,9030,9040,9060,9020,1755
|
|
20250306,090800,81144170,9060,9030,9060,9030,5
|
|
20250306,090700,81098950,9050,9100,9100,8990,682
|
|
20250306,090600,74942010,9110,8950,9150,8950,2241
|
|
20250306,090500,54627960,8950,9000,9030,8950,1217
|
|
20250306,090400,43707460,8950,8940,9000,8940,790
|
|
20250306,090300,36622000,8940,9060,9060,8940,592
|
|
20250306,090200,31305780,9070,9050,9070,9000,1941
|
|
20250306,090100,13757180,9060,9070,9070,9050,224
|
|
20250306,090000,11727790,9010,9040,9120,9010,1297
|