670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,200700,617575205,8600,8600,8600,8600,1583
|
|
20250307,200600,617575205,8600,8600,8600,8600,0
|
|
20250307,200500,617575205,8600,8600,8600,8600,0
|
|
20250307,200400,617575205,8600,8600,8600,8600,0
|
|
20250307,200300,617575205,8600,8600,8600,8600,0
|
|
20250307,200200,617575205,8600,8600,8600,8600,0
|
|
20250307,200100,617575205,8600,8600,8600,8600,0
|
|
20250307,200000,617575205,8600,8600,8600,8600,0
|
|
20250307,195900,617575205,8600,8600,8600,8600,0
|
|
20250307,195800,617575205,8600,8600,8600,8600,0
|
|
20250307,195700,617575205,8600,8600,8600,8600,0
|
|
20250307,195600,617575205,8600,8600,8600,8600,0
|
|
20250307,195500,617575205,8600,8600,8600,8600,0
|
|
20250307,195400,617575205,8600,8600,8600,8600,0
|
|
20250307,195300,617575205,8600,8600,8600,8600,0
|
|
20250307,195200,617575205,8600,8600,8600,8600,0
|
|
20250307,195100,617575205,8600,8600,8600,8600,0
|
|
20250307,195000,617575205,8600,8600,8600,8600,0
|
|
20250307,194900,617575205,8600,8600,8600,8600,0
|
|
20250307,194800,617575205,8600,8600,8600,8600,0
|
|
20250307,194700,617575205,8600,8600,8600,8600,0
|
|
20250307,194600,617575205,8600,8600,8600,8600,0
|
|
20250307,194500,617575205,8600,8600,8600,8600,0
|
|
20250307,194400,617575205,8600,8600,8600,8600,0
|
|
20250307,194300,617575205,8600,8600,8600,8600,0
|
|
20250307,194200,617575205,8600,8600,8600,8600,0
|
|
20250307,194100,617575205,8600,8600,8600,8600,0
|
|
20250307,194000,617575205,8600,8600,8600,8600,0
|
|
20250307,193900,617575205,8600,8600,8600,8600,0
|
|
20250307,193800,617575205,8600,8600,8600,8600,0
|
|
20250307,193700,617575205,8600,8600,8600,8600,1583
|
|
20250307,193600,617575205,8600,8600,8600,8600,0
|
|
20250307,193500,617575205,8600,8600,8600,8600,0
|
|
20250307,193400,617575205,8600,8600,8600,8600,0
|
|
20250307,193300,617575205,8600,8600,8600,8600,0
|
|
20250307,193200,617575205,8600,8600,8600,8600,0
|
|
20250307,193100,617575205,8600,8600,8600,8600,0
|
|
20250307,193000,617575205,8600,8600,8600,8600,0
|
|
20250307,192900,617575205,8600,8600,8600,8600,0
|
|
20250307,192800,617575205,8600,8600,8600,8600,0
|
|
20250307,192700,617575205,8600,8600,8600,8600,0
|
|
20250307,192600,617575205,8600,8600,8600,8600,0
|
|
20250307,192500,617575205,8600,8600,8600,8600,0
|
|
20250307,192400,617575205,8600,8600,8600,8600,0
|
|
20250307,192300,617575205,8600,8600,8600,8600,0
|
|
20250307,192200,617575205,8600,8600,8600,8600,0
|
|
20250307,192100,617575205,8600,8600,8600,8600,0
|
|
20250307,192000,617575205,8600,8600,8600,8600,0
|
|
20250307,191900,617575205,8600,8600,8600,8600,0
|
|
20250307,191800,617575205,8600,8600,8600,8600,0
|
|
20250307,191700,617575205,8600,8600,8600,8600,0
|
|
20250307,191600,617575205,8600,8600,8600,8600,0
|
|
20250307,191500,617575205,8600,8600,8600,8600,0
|
|
20250307,191400,617575205,8600,8600,8600,8600,0
|
|
20250307,191300,617575205,8600,8600,8600,8600,0
|
|
20250307,191200,617575205,8600,8600,8600,8600,0
|
|
20250307,191100,617575205,8600,8600,8600,8600,0
|
|
20250307,191000,617575205,8600,8600,8600,8600,0
|
|
20250307,190900,617575205,8600,8600,8600,8600,0
|
|
20250307,190800,617575205,8600,8600,8600,8600,0
|
|
20250307,190700,617575205,8600,8600,8600,8600,1583
|
|
20250307,190600,617575205,8600,8600,8600,8600,0
|
|
20250307,190500,617575205,8600,8600,8600,8600,0
|
|
20250307,190400,617575205,8600,8600,8600,8600,0
|
|
20250307,190300,617575205,8600,8600,8600,8600,0
|
|
20250307,190200,617575205,8600,8600,8600,8600,0
|
|
20250307,190100,617575205,8600,8600,8600,8600,0
|
|
20250307,190000,617575205,8600,8600,8600,8600,0
|
|
20250307,185900,617575205,8600,8600,8600,8600,0
|
|
20250307,185800,617575205,8600,8600,8600,8600,0
|
|
20250307,185700,617575205,8600,8600,8600,8600,0
|
|
20250307,185600,617575205,8600,8600,8600,8600,0
|
|
20250307,185500,617575205,8600,8600,8600,8600,0
|
|
20250307,185400,617575205,8600,8600,8600,8600,0
|
|
20250307,185300,617575205,8600,8600,8600,8600,0
|
|
20250307,185200,617575205,8600,8600,8600,8600,0
|
|
20250307,185100,617575205,8600,8600,8600,8600,0
|
|
20250307,185000,617575205,8600,8600,8600,8600,0
|
|
20250307,184900,617575205,8600,8600,8600,8600,0
|
|
20250307,184800,617575205,8600,8600,8600,8600,0
|
|
20250307,184700,617575205,8600,8600,8600,8600,0
|
|
20250307,184600,617575205,8600,8600,8600,8600,0
|
|
20250307,184500,617575205,8600,8600,8600,8600,0
|
|
20250307,184400,617575205,8600,8600,8600,8600,0
|
|
20250307,184300,617575205,8600,8600,8600,8600,0
|
|
20250307,184200,617575205,8600,8600,8600,8600,0
|
|
20250307,184100,617575205,8600,8600,8600,8600,0
|
|
20250307,184000,617575205,8600,8600,8600,8600,0
|
|
20250307,183900,617575205,8600,8600,8600,8600,0
|
|
20250307,183800,617575205,8600,8600,8600,8600,0
|
|
20250307,183700,617575205,8600,8600,8600,8600,1583
|
|
20250307,183600,617575205,8600,8600,8600,8600,0
|
|
20250307,183500,617575205,8600,8600,8600,8600,0
|
|
20250307,183400,617575205,8600,8600,8600,8600,0
|
|
20250307,183300,617575205,8600,8600,8600,8600,0
|
|
20250307,183200,617575205,8600,8600,8600,8600,0
|
|
20250307,183100,617575205,8600,8600,8600,8600,0
|
|
20250307,183000,617575205,8600,8600,8600,8600,0
|
|
20250307,182900,617575205,8600,8600,8600,8600,0
|
|
20250307,182800,617575205,8600,8600,8600,8600,0
|
|
20250307,182700,617575205,8600,8600,8600,8600,0
|
|
20250307,182600,617575205,8600,8600,8600,8600,0
|
|
20250307,182500,617575205,8600,8600,8600,8600,0
|
|
20250307,182400,617575205,8600,8600,8600,8600,0
|
|
20250307,182300,617575205,8600,8600,8600,8600,0
|
|
20250307,182200,617575205,8600,8600,8600,8600,0
|
|
20250307,182100,617575205,8600,8600,8600,8600,0
|
|
20250307,182000,617575205,8600,8600,8600,8600,0
|
|
20250307,181900,617575205,8600,8600,8600,8600,0
|
|
20250307,181800,617575205,8600,8600,8600,8600,0
|
|
20250307,181700,617575205,8600,8600,8600,8600,0
|
|
20250307,181600,617575205,8600,8600,8600,8600,0
|
|
20250307,181500,617575205,8600,8600,8600,8600,0
|
|
20250307,181400,617575205,8600,8600,8600,8600,0
|
|
20250307,181300,617575205,8600,8600,8600,8600,0
|
|
20250307,181200,617575205,8600,8600,8600,8600,0
|
|
20250307,181100,617575205,8600,8600,8600,8600,0
|
|
20250307,181000,617575205,8600,8600,8600,8600,0
|
|
20250307,180900,617575205,8600,8600,8600,8600,0
|
|
20250307,180800,617575205,8600,8600,8600,8600,0
|
|
20250307,180700,617575205,8600,8600,8600,8600,1583
|
|
20250307,180600,617575205,8600,8600,8600,8600,0
|
|
20250307,180500,617575205,8600,8600,8600,8600,0
|
|
20250307,180400,617575205,8600,8600,8600,8600,0
|
|
20250307,180300,617575205,8600,8600,8600,8600,0
|
|
20250307,180200,617575205,8600,8600,8600,8600,0
|
|
20250307,180100,617575205,8600,8600,8600,8600,0
|
|
20250307,180000,617575205,8600,8600,8600,8600,0
|
|
20250307,175900,617575205,8600,8600,8600,8600,0
|
|
20250307,175800,617575205,8600,8600,8600,8600,0
|
|
20250307,175700,617575205,8600,8600,8600,8600,0
|
|
20250307,175600,617575205,8600,8600,8600,8600,0
|
|
20250307,175500,617575205,8600,8600,8600,8600,0
|
|
20250307,175400,617575205,8600,8600,8600,8600,0
|
|
20250307,175300,617575205,8600,8600,8600,8600,0
|
|
20250307,175200,617575205,8600,8600,8600,8600,0
|
|
20250307,175100,617575205,8600,8600,8600,8600,0
|
|
20250307,175000,617575205,8600,8600,8600,8600,0
|
|
20250307,174900,617575205,8600,8600,8600,8600,0
|
|
20250307,174800,617575205,8600,8600,8600,8600,0
|
|
20250307,174700,617575205,8600,8600,8600,8600,0
|
|
20250307,174600,617575205,8600,8600,8600,8600,0
|
|
20250307,174500,617575205,8600,8600,8600,8600,0
|
|
20250307,174400,617575205,8600,8600,8600,8600,0
|
|
20250307,174300,617575205,8600,8600,8600,8600,0
|
|
20250307,174200,617575205,8600,8600,8600,8600,0
|
|
20250307,174100,617575205,8600,8600,8600,8600,0
|
|
20250307,174000,617575205,8600,8600,8600,8600,0
|
|
20250307,173900,617575205,8600,8600,8600,8600,0
|
|
20250307,173800,617575205,8600,8600,8600,8600,0
|
|
20250307,173700,617575205,8600,8600,8600,8600,1583
|
|
20250307,173600,617575205,8600,8600,8600,8600,0
|
|
20250307,173500,617575205,8600,8600,8600,8600,0
|
|
20250307,173400,617575205,8600,8600,8600,8600,0
|
|
20250307,173300,617575205,8600,8600,8600,8600,0
|
|
20250307,173200,617575205,8600,8600,8600,8600,0
|
|
20250307,173100,617575205,8600,8600,8600,8600,0
|
|
20250307,173000,617575205,8600,8600,8600,8600,0
|
|
20250307,172900,617575205,8600,8600,8600,8600,0
|
|
20250307,172800,617575205,8600,8600,8600,8600,0
|
|
20250307,172700,617575205,8600,8600,8600,8600,0
|
|
20250307,172600,617575205,8600,8600,8600,8600,0
|
|
20250307,172500,617575205,8600,8600,8600,8600,0
|
|
20250307,172400,617575205,8600,8600,8600,8600,0
|
|
20250307,172300,617575205,8600,8600,8600,8600,0
|
|
20250307,172200,617575205,8600,8600,8600,8600,0
|
|
20250307,172100,617575205,8600,8600,8600,8600,0
|
|
20250307,172000,617575205,8600,8600,8600,8600,0
|
|
20250307,171900,617575205,8600,8600,8600,8600,0
|
|
20250307,171800,617575205,8600,8600,8600,8600,0
|
|
20250307,171700,617575205,8600,8600,8600,8600,0
|
|
20250307,171600,617575205,8600,8600,8600,8600,0
|
|
20250307,171500,617575205,8600,8600,8600,8600,0
|
|
20250307,171400,617575205,8600,8600,8600,8600,0
|
|
20250307,171300,617575205,8600,8600,8600,8600,0
|
|
20250307,171200,617575205,8600,8600,8600,8600,0
|
|
20250307,171100,617575205,8600,8600,8600,8600,0
|
|
20250307,171000,617575205,8600,8600,8600,8600,0
|
|
20250307,170900,617575205,8600,8600,8600,8600,0
|
|
20250307,170800,617575205,8600,8600,8600,8600,0
|
|
20250307,170700,617575205,8600,8600,8600,8600,1583
|
|
20250307,170600,617575205,8600,8600,8600,8600,0
|
|
20250307,170500,617575205,8600,8600,8600,8600,0
|
|
20250307,170400,617575205,8600,8600,8600,8600,0
|
|
20250307,170300,617575205,8600,8600,8600,8600,0
|
|
20250307,170200,617575205,8600,8600,8600,8600,0
|
|
20250307,170100,617575205,8600,8600,8600,8600,0
|
|
20250307,170000,617575205,8600,8600,8600,8600,0
|
|
20250307,165900,617575205,8600,8600,8600,8600,0
|
|
20250307,165800,617575205,8600,8600,8600,8600,0
|
|
20250307,165700,617575205,8600,8600,8600,8600,0
|
|
20250307,165600,617575205,8600,8600,8600,8600,0
|
|
20250307,165500,617575205,8600,8600,8600,8600,0
|
|
20250307,165400,617575205,8600,8600,8600,8600,0
|
|
20250307,165300,617575205,8600,8600,8600,8600,0
|
|
20250307,165200,617575205,8600,8600,8600,8600,0
|
|
20250307,165100,617575205,8600,8600,8600,8600,0
|
|
20250307,165000,617575205,8600,8600,8600,8600,0
|
|
20250307,164900,617575205,8600,8600,8600,8600,0
|
|
20250307,164800,617575205,8600,8600,8600,8600,0
|
|
20250307,164700,617575205,8600,8600,8600,8600,0
|
|
20250307,164600,617575205,8600,8600,8600,8600,0
|
|
20250307,164500,617575205,8600,8600,8600,8600,0
|
|
20250307,164400,617575205,8600,8600,8600,8600,0
|
|
20250307,164300,617575205,8600,8600,8600,8600,0
|
|
20250307,164200,617575205,8600,8600,8600,8600,0
|
|
20250307,164100,617575205,8600,8600,8600,8600,0
|
|
20250307,164000,617575205,8600,8600,8600,8600,0
|
|
20250307,163900,617575205,8600,8600,8600,8600,0
|
|
20250307,163800,617575205,8600,8600,8600,8600,0
|
|
20250307,163700,617575205,8600,8600,8600,8600,1583
|
|
20250307,163600,617575205,8600,8600,8600,8600,0
|
|
20250307,163500,617575205,8600,8600,8600,8600,0
|
|
20250307,163400,617575205,8600,8600,8600,8600,0
|
|
20250307,163300,617575205,8600,8600,8600,8600,0
|
|
20250307,163200,617575205,8600,8600,8600,8600,0
|
|
20250307,163100,617575205,8600,8600,8600,8600,0
|
|
20250307,163000,617575205,8600,8600,8600,8600,0
|
|
20250307,162900,617575205,8600,8600,8600,8600,0
|
|
20250307,162800,617575205,8600,8600,8600,8600,0
|
|
20250307,162700,617575205,8600,8600,8600,8600,0
|
|
20250307,162600,617575205,8600,8600,8600,8600,0
|
|
20250307,162500,617575205,8600,8600,8600,8600,0
|
|
20250307,162400,617575205,8600,8600,8600,8600,0
|
|
20250307,162300,617575205,8600,8600,8600,8600,0
|
|
20250307,162200,617575205,8600,8600,8600,8600,0
|
|
20250307,162100,617575205,8600,8600,8600,8600,0
|
|
20250307,162000,617575205,8600,8600,8600,8600,0
|
|
20250307,161900,617575205,8600,8600,8600,8600,0
|
|
20250307,161800,617575205,8600,8600,8600,8600,0
|
|
20250307,161700,617575205,8600,8600,8600,8600,0
|
|
20250307,161600,617575205,8600,8600,8600,8600,0
|
|
20250307,161500,617575205,8600,8600,8600,8600,0
|
|
20250307,161400,617575205,8600,8600,8600,8600,0
|
|
20250307,161300,617575205,8600,8600,8600,8600,0
|
|
20250307,161200,617575205,8600,8600,8600,8600,0
|
|
20250307,161100,617575205,8600,8600,8600,8600,0
|
|
20250307,161000,617575205,8600,8600,8600,8600,0
|
|
20250307,160900,617575205,8600,8600,8600,8600,0
|
|
20250307,160800,617575205,8600,8600,8600,8600,0
|
|
20250307,160700,617575205,8600,8600,8600,8600,1583
|
|
20250307,160600,617575205,8600,8600,8600,8600,0
|
|
20250307,160500,617575205,8600,8600,8600,8600,0
|
|
20250307,160400,617575205,8600,8600,8600,8600,0
|
|
20250307,160300,617575205,8600,8600,8600,8600,0
|
|
20250307,160200,617575205,8600,8600,8600,8600,0
|
|
20250307,160100,617575205,8600,8600,8600,8600,0
|
|
20250307,160000,617575205,8600,8600,8600,8600,0
|
|
20250307,155900,617575205,8600,8600,8600,8600,0
|
|
20250307,155800,617575205,8600,8600,8600,8600,0
|
|
20250307,155700,617575205,8600,8600,8600,8600,0
|
|
20250307,155600,617575205,8600,8600,8600,8600,0
|
|
20250307,155500,617575205,8600,8600,8600,8600,0
|
|
20250307,155400,617575205,8600,8600,8600,8600,0
|
|
20250307,155300,617575205,8600,8600,8600,8600,0
|
|
20250307,155200,617575205,8600,8600,8600,8600,0
|
|
20250307,155100,617575205,8600,8600,8600,8600,0
|
|
20250307,155000,617575205,8600,8600,8600,8600,0
|
|
20250307,154900,617575205,8600,8600,8600,8600,0
|
|
20250307,154800,617575205,8600,8600,8600,8600,0
|
|
20250307,154700,617575205,8600,8600,8600,8600,0
|
|
20250307,154600,617575205,8600,8600,8600,8600,0
|
|
20250307,154500,617575205,8600,8600,8600,8600,0
|
|
20250307,154400,617575205,8600,8600,8600,8600,0
|
|
20250307,154300,617575205,8600,8600,8600,8600,0
|
|
20250307,154200,617575205,8600,8600,8600,8600,0
|
|
20250307,154100,617575205,8600,8600,8600,8600,0
|
|
20250307,154000,617575205,8600,8600,8600,8600,0
|
|
20250307,153900,617575205,8600,8600,8600,8600,0
|
|
20250307,153800,617575205,8600,8600,8600,8600,0
|
|
20250307,153700,617575205,8600,8600,8600,8600,1583
|
|
20250307,153600,617575205,8600,8600,8600,8600,0
|
|
20250307,153500,617575205,8600,8600,8600,8600,0
|
|
20250307,153400,617575205,8600,8600,8600,8600,0
|
|
20250307,153300,617575205,8600,8600,8600,8600,0
|
|
20250307,153200,617575205,8600,8600,8600,8600,0
|
|
20250307,153100,617575205,8600,8600,8600,8600,0
|
|
20250307,153000,617575205,8600,8600,8600,8600,1583
|
|
20250307,152900,603961405,8580,8580,8580,8580,0
|
|
20250307,152800,603961405,8580,8580,8580,8580,0
|
|
20250307,152700,603961405,8580,8580,8580,8580,0
|
|
20250307,152600,603961405,8580,8580,8580,8580,0
|
|
20250307,152500,603961405,8580,8580,8580,8580,0
|
|
20250307,152400,603961405,8580,8580,8580,8580,0
|
|
20250307,152300,603961405,8580,8580,8580,8580,0
|
|
20250307,152200,603961405,8580,8580,8580,8580,0
|
|
20250307,152100,603961405,8580,8580,8580,8580,0
|
|
20250307,152000,603961405,8580,8580,8580,8580,0
|
|
20250307,151900,603961405,8580,8600,8600,8580,426
|
|
20250307,151800,600306225,8600,8590,8600,8580,34
|
|
20250307,151700,600014285,8580,8590,8590,8580,108
|
|
20250307,151600,599087615,8580,8580,8600,8580,479
|
|
20250307,151500,594975745,8600,8600,8600,8600,0
|
|
20250307,151400,594975745,8600,8600,8600,8600,1
|
|
20250307,151300,594967145,8580,8590,8590,8580,938
|
|
20250307,151200,586910305,8590,8590,8590,8590,1
|
|
20250307,151100,586901715,8580,8580,8580,8580,0
|
|
20250307,151000,586901715,8580,8590,8590,8570,125
|
|
20250307,150900,585829075,8570,8580,8580,8570,889
|
|
20250307,150800,578203895,8580,8590,8590,8580,90
|
|
20250307,150700,577430835,8600,8600,8600,8600,1
|
|
20250307,150600,577422235,8590,8590,8590,8590,76
|
|
20250307,150500,576769395,8590,8590,8590,8590,1
|
|
20250307,150400,576760805,8590,8590,8590,8580,12
|
|
20250307,150300,576657735,8590,8590,8590,8590,1
|
|
20250307,150200,576649145,8580,8590,8600,8580,219
|
|
20250307,150100,574767365,8590,8590,8590,8580,106
|
|
20250307,150000,573856875,8600,8600,8600,8600,0
|
|
20250307,145900,573856875,8600,8600,8600,8600,0
|
|
20250307,145800,573856875,8600,8600,8600,8600,0
|
|
20250307,145700,573856875,8600,8600,8600,8600,0
|
|
20250307,145600,573856875,8600,8600,8600,8600,0
|
|
20250307,145500,573856875,8600,8590,8600,8580,117
|
|
20250307,145400,572851865,8600,8610,8610,8590,1360
|
|
20250307,145300,561155025,8610,8610,8610,8610,211
|
|
20250307,145200,559338315,8610,8620,8620,8610,21
|
|
20250307,145100,559157305,8610,8610,8610,8610,0
|
|
20250307,145000,559157305,8610,8610,8610,8610,209
|
|
20250307,144900,557357815,8610,8610,8610,8610,0
|
|
20250307,144800,557357815,8610,8600,8610,8600,3
|
|
20250307,144700,557332005,8620,8620,8620,8620,0
|
|
20250307,144600,557332005,8620,8620,8620,8620,0
|
|
20250307,144500,557332005,8620,8620,8620,8620,0
|
|
20250307,144400,557332005,8620,8620,8620,8620,150
|
|
20250307,144300,556039005,8600,8610,8610,8600,90
|
|
20250307,144200,555264145,8600,8600,8600,8600,0
|
|
20250307,144100,555264145,8600,8600,8600,8600,0
|
|
20250307,144000,555264145,8600,8610,8610,8600,52
|
|
20250307,143900,554816695,8600,8600,8600,8600,26
|
|
20250307,143800,554593095,8610,8600,8610,8600,244
|
|
20250307,143700,552494685,8620,8620,8620,8620,0
|
|
20250307,143600,552494685,8620,8630,8630,8620,705
|
|
20250307,143500,546413585,8620,8610,8620,8610,43
|
|
20250307,143400,546042975,8620,8610,8620,8610,102
|
|
20250307,143300,545163745,8610,8610,8610,8610,1
|
|
20250307,143200,545155135,8610,8610,8610,8610,19
|
|
20250307,143100,544991545,8620,8620,8620,8620,0
|
|
20250307,143000,544991545,8620,8620,8620,8620,0
|
|
20250307,142900,544991545,8620,8620,8620,8620,0
|
|
20250307,142800,544991545,8620,8620,8620,8620,0
|
|
20250307,142700,544991545,8620,8620,8620,8620,375
|
|
20250307,142600,541759045,8600,8600,8600,8600,64
|
|
20250307,142500,541208645,8600,8600,8600,8600,12
|
|
20250307,142400,541105445,8620,8620,8620,8620,0
|
|
20250307,142300,541105445,8620,8620,8620,8620,0
|
|
20250307,142200,541105445,8620,8620,8620,8600,880
|
|
20250307,142100,533528875,8640,8640,8640,8640,0
|
|
20250307,142000,533528875,8640,8640,8640,8640,0
|
|
20250307,141900,533528875,8640,8640,8640,8640,0
|
|
20250307,141800,533528875,8640,8640,8640,8640,0
|
|
20250307,141700,533528875,8640,8630,8640,8630,5
|
|
20250307,141600,533485705,8630,8630,8630,8630,0
|
|
20250307,141500,533485705,8630,8630,8630,8630,0
|
|
20250307,141400,533485705,8630,8630,8630,8630,0
|
|
20250307,141300,533485705,8630,8630,8630,8630,0
|
|
20250307,141200,533485705,8630,8630,8630,8630,1
|
|
20250307,141100,533477075,8620,8630,8630,8610,42
|
|
20250307,141000,533115055,8610,8610,8610,8610,8
|
|
20250307,140900,533046175,8610,8610,8610,8610,184
|
|
20250307,140800,531461935,8610,8610,8610,8610,0
|
|
20250307,140700,531461935,8610,8610,8610,8610,105
|
|
20250307,140600,530557885,8610,8610,8610,8610,0
|
|
20250307,140500,530557885,8610,8620,8620,8610,736
|
|
20250307,140400,524214235,8620,8620,8620,8620,0
|
|
20250307,140300,524214235,8620,8620,8620,8620,0
|
|
20250307,140200,524214235,8620,8640,8640,8620,276
|
|
20250307,140100,521832195,8650,8650,8650,8650,9
|
|
20250307,140000,521754345,8650,8650,8650,8640,48
|
|
20250307,135900,521339335,8650,8640,8650,8630,54
|
|
20250307,135800,520872765,8630,8630,8630,8630,0
|
|
20250307,135700,520872765,8630,8630,8630,8630,0
|
|
20250307,135600,520872765,8630,8630,8630,8630,0
|
|
20250307,135500,520872765,8630,8630,8630,8630,0
|
|
20250307,135400,520872765,8630,8630,8630,8630,0
|
|
20250307,135300,520872765,8630,8630,8630,8630,0
|
|
20250307,135200,520872765,8630,8630,8635,8630,119
|
|
20250307,135100,519845785,8630,8630,8630,8630,2
|
|
20250307,135000,519828525,8630,8630,8630,8630,0
|
|
20250307,134900,519828525,8630,8630,8630,8620,15
|
|
20250307,134800,519699085,8630,8630,8630,8630,0
|
|
20250307,134700,519699085,8630,8610,8630,8610,12
|
|
20250307,134600,519595745,8610,8610,8610,8610,0
|
|
20250307,134500,519595745,8610,8610,8610,8610,0
|
|
20250307,134400,519595745,8610,8610,8610,8610,0
|
|
20250307,134300,519595745,8610,8610,8610,8610,0
|
|
20250307,134200,519595745,8610,8620,8620,8610,267
|
|
20250307,134100,517294655,8620,8620,8620,8620,0
|
|
20250307,134000,517294655,8620,8620,8620,8620,20
|
|
20250307,133900,517122255,8660,8660,8660,8660,0
|
|
20250307,133800,517122255,8660,8650,8670,8650,41
|
|
20250307,133700,516767385,8650,8650,8650,8650,0
|
|
20250307,133600,516767385,8650,8650,8650,8650,0
|
|
20250307,133500,516767385,8650,8650,8650,8650,0
|
|
20250307,133400,516767385,8650,8650,8650,8650,0
|
|
20250307,133300,516767385,8650,8650,8650,8650,0
|
|
20250307,133200,516767385,8650,8650,8650,8650,0
|
|
20250307,133100,516767385,8650,8640,8660,8620,1056
|
|
20250307,133000,507664405,8650,8640,8660,8640,753
|
|
20250307,132900,501152855,8620,8620,8620,8620,0
|
|
20250307,132800,501152855,8620,8620,8620,8620,0
|
|
20250307,132700,501152855,8620,8620,8620,8620,0
|
|
20250307,132600,501152855,8620,8630,8630,8620,392
|
|
20250307,132500,497770095,8630,8630,8630,8630,42
|
|
20250307,132400,497407635,8630,8640,8640,8630,274
|
|
20250307,132300,495040415,8630,8630,8630,8630,5
|
|
20250307,132200,494997265,8640,8640,8640,8640,0
|
|
20250307,132100,494997265,8640,8640,8640,8640,1
|
|
20250307,132000,494988625,8650,8650,8650,8650,0
|
|
20250307,131900,494988625,8650,8645,8650,8630,708
|
|
20250307,131800,488866180,8645,8645,8645,8645,0
|
|
20250307,131700,488866180,8645,8650,8650,8645,152
|
|
20250307,131600,487551420,8650,8650,8650,8650,0
|
|
20250307,131500,487551420,8650,8650,8650,8650,0
|
|
20250307,131400,487551420,8650,8650,8650,8650,1
|
|
20250307,131300,487542770,8620,8620,8620,8620,0
|
|
20250307,131200,487542770,8620,8620,8620,8620,0
|
|
20250307,131100,487542770,8620,8620,8620,8620,0
|
|
20250307,131000,487542770,8620,8620,8620,8620,0
|
|
20250307,130900,487542770,8620,8620,8620,8620,0
|
|
20250307,130800,487542770,8620,8620,8620,8620,0
|
|
20250307,130700,487542770,8620,8620,8620,8620,0
|
|
20250307,130600,487542770,8620,8620,8620,8620,0
|
|
20250307,130500,487542770,8620,8620,8620,8620,0
|
|
20250307,130400,487542770,8620,8620,8620,8620,0
|
|
20250307,130300,487542770,8620,8630,8630,8620,434
|
|
20250307,130200,483799280,8650,8650,8650,8650,1
|
|
20250307,130100,483790630,8630,8630,8630,8630,0
|
|
20250307,130000,483790630,8630,8630,8630,8630,0
|
|
20250307,125900,483790630,8630,8630,8630,8630,0
|
|
20250307,125800,483790630,8630,8630,8630,8630,1
|
|
20250307,125700,483782000,8650,8650,8650,8650,0
|
|
20250307,125600,483782000,8650,8630,8650,8630,12
|
|
20250307,125500,483678420,8620,8650,8650,8620,454
|
|
20250307,125400,479763520,8660,8660,8660,8650,13
|
|
20250307,125300,479651050,8650,8650,8650,8650,21
|
|
20250307,125200,479469400,8650,8640,8650,8630,622
|
|
20250307,125100,474091750,8630,8630,8630,8630,0
|
|
20250307,125000,474091750,8630,8640,8640,8630,21
|
|
20250307,124900,473910320,8620,8620,8620,8620,0
|
|
20250307,124800,473910320,8620,8630,8630,8620,190
|
|
20250307,124700,472270710,8620,8620,8620,8620,0
|
|
20250307,124600,472270710,8620,8620,8620,8620,0
|
|
20250307,124500,472270710,8620,8620,8620,8620,16
|
|
20250307,124400,472132790,8620,8620,8620,8620,0
|
|
20250307,124300,472132790,8620,8620,8620,8620,0
|
|
20250307,124200,472132790,8620,8620,8620,8620,0
|
|
20250307,124100,472132790,8620,8620,8620,8620,0
|
|
20250307,124000,472132790,8620,8620,8620,8620,0
|
|
20250307,123900,472132790,8620,8630,8630,8620,105
|
|
20250307,123800,471226690,8640,8640,8640,8640,0
|
|
20250307,123700,471226690,8640,8640,8640,8640,0
|
|
20250307,123600,471226690,8640,8640,8640,8640,0
|
|
20250307,123500,471226690,8640,8640,8640,8640,0
|
|
20250307,123400,471226690,8640,8630,8640,8630,20
|
|
20250307,123300,471053910,8640,8640,8640,8630,85
|
|
20250307,123200,470319540,8640,8640,8640,8640,0
|
|
20250307,123100,470319540,8640,8640,8640,8640,0
|
|
20250307,123000,470319540,8640,8640,8640,8640,0
|
|
20250307,122900,470319540,8640,8640,8640,8640,0
|
|
20250307,122800,470319540,8640,8640,8640,8630,24
|
|
20250307,122700,470112190,8610,8610,8610,8610,0
|
|
20250307,122600,470112190,8610,8630,8630,8610,278
|
|
20250307,122500,467713200,8610,8610,8610,8610,1
|
|
20250307,122400,467704590,8600,8600,8600,8600,0
|
|
20250307,122300,467704590,8600,8600,8600,8600,0
|
|
20250307,122200,467704590,8600,8600,8600,8600,0
|
|
20250307,122100,467704590,8600,8600,8600,8600,0
|
|
20250307,122000,467704590,8600,8600,8600,8600,0
|
|
20250307,121900,467704590,8600,8600,8600,8600,0
|
|
20250307,121800,467704590,8600,8600,8600,8600,0
|
|
20250307,121700,467704590,8600,8600,8600,8600,0
|
|
20250307,121600,467704590,8600,8610,8610,8600,390
|
|
20250307,121500,464346890,8620,8620,8620,8620,0
|
|
20250307,121400,464346890,8620,8620,8620,8620,7
|
|
20250307,121300,464286550,8610,8610,8610,8610,0
|
|
20250307,121200,464286550,8610,8610,8610,8610,0
|
|
20250307,121100,464286550,8610,8610,8610,8610,0
|
|
20250307,121000,464286550,8610,8610,8610,8610,50
|
|
20250307,120900,463856050,8610,8610,8610,8610,0
|
|
20250307,120800,463856050,8610,8610,8610,8610,0
|
|
20250307,120700,463856050,8610,8620,8620,8610,105
|
|
20250307,120600,462951530,8620,8620,8620,8620,0
|
|
20250307,120500,462951530,8620,8620,8620,8620,3
|
|
20250307,120400,462925670,8610,8610,8610,8610,0
|
|
20250307,120300,462925670,8610,8610,8610,8610,0
|
|
20250307,120200,462925670,8610,8610,8610,8610,0
|
|
20250307,120100,462925670,8610,8620,8620,8610,105
|
|
20250307,120000,462020610,8640,8630,8640,8630,2
|
|
20250307,115900,462003340,8620,8620,8620,8620,0
|
|
20250307,115800,462003340,8620,8620,8620,8620,0
|
|
20250307,115700,462003340,8620,8620,8620,8620,0
|
|
20250307,115600,462003340,8620,8630,8630,8620,97
|
|
20250307,115500,461166280,8630,8630,8630,8630,0
|
|
20250307,115400,461166280,8630,8630,8630,8630,0
|
|
20250307,115300,461166280,8630,8630,8630,8630,1
|
|
20250307,115200,461157650,8620,8620,8620,8620,105
|
|
20250307,115100,460252550,8620,8620,8620,8620,0
|
|
20250307,115000,460252550,8620,8620,8620,8620,0
|
|
20250307,114900,460252550,8620,8620,8620,8620,0
|
|
20250307,114800,460252550,8620,8620,8620,8620,0
|
|
20250307,114700,460252550,8620,8620,8620,8620,0
|
|
20250307,114600,460252550,8620,8620,8620,8620,0
|
|
20250307,114500,460252550,8620,8620,8620,8620,0
|
|
20250307,114400,460252550,8620,8620,8620,8620,0
|
|
20250307,114300,460252550,8620,8620,8620,8620,2
|
|
20250307,114200,460235310,8640,8640,8640,8640,0
|
|
20250307,114100,460235310,8640,8640,8640,8640,0
|
|
20250307,114000,460235310,8640,8640,8640,8640,0
|
|
20250307,113900,460235310,8640,8620,8640,8620,573
|
|
20250307,113800,455295390,8640,8630,8640,8630,2
|
|
20250307,113700,455278120,8630,8630,8630,8630,4
|
|
20250307,113600,455243600,8630,8630,8630,8630,1
|
|
20250307,113500,455234970,8610,8590,8630,8590,1141
|
|
20250307,113400,445415800,8570,8570,8570,8570,0
|
|
20250307,113300,445415800,8570,8580,8580,8570,119
|
|
20250307,113200,444394800,8610,8610,8610,8610,0
|
|
20250307,113100,444394800,8610,8610,8610,8610,2000
|
|
20250307,113000,427174800,8580,8580,8580,8580,0
|
|
20250307,112900,427174800,8580,8580,8590,8580,456
|
|
20250307,112800,423262290,8580,8580,8580,8580,0
|
|
20250307,112700,423262290,8580,8580,8580,8580,0
|
|
20250307,112600,423262290,8580,8580,8580,8580,0
|
|
20250307,112500,423262290,8580,8580,8580,8580,1
|
|
20250307,112400,423253710,8540,8550,8550,8540,1133
|
|
20250307,112300,413567130,8590,8560,8590,8550,531
|
|
20250307,112200,409025880,8590,8570,8590,8550,817
|
|
20250307,112100,402027460,8570,8615,8615,8570,3455
|
|
20250307,112000,372318805,8615,8615,8615,8615,0
|
|
20250307,111900,372318805,8615,8615,8615,8615,1
|
|
20250307,111800,372310190,8615,8610,8615,8605,54
|
|
20250307,111700,371845250,8610,8610,8610,8610,1
|
|
20250307,111600,371836640,8600,8600,8600,8600,0
|
|
20250307,111500,371836640,8600,8610,8610,8600,276
|
|
20250307,111400,369460410,8600,8610,8610,8600,58
|
|
20250307,111300,368961060,8610,8610,8610,8610,0
|
|
20250307,111200,368961060,8610,8610,8610,8610,0
|
|
20250307,111100,368961060,8610,8610,8610,8610,0
|
|
20250307,111000,368961060,8610,8620,8620,8610,11
|
|
20250307,110900,368866250,8610,8620,8620,8610,60
|
|
20250307,110800,368349080,8620,8620,8620,8620,0
|
|
20250307,110700,368349080,8620,8620,8620,8620,3
|
|
20250307,110600,368323220,8620,8620,8620,8610,151
|
|
20250307,110500,367021670,8610,8610,8615,8610,276
|
|
20250307,110400,364645200,8610,8610,8610,8610,3
|
|
20250307,110300,364619370,8600,8620,8620,8600,1244
|
|
20250307,110200,353908920,8630,8610,8630,8610,1082
|
|
20250307,110100,344592880,8610,8630,8630,8610,746
|
|
20250307,110000,338161300,8630,8630,8630,8630,1
|
|
20250307,105900,338152670,8610,8610,8610,8610,0
|
|
20250307,105800,338152670,8610,8620,8620,8610,830
|
|
20250307,105700,330998290,8610,8620,8620,8610,158
|
|
20250307,105600,329636410,8610,8610,8620,8610,421
|
|
20250307,105500,326008600,8610,8620,8620,8610,234
|
|
20250307,105400,323993800,8620,8650,8650,8610,579
|
|
20250307,105300,319002140,8650,8650,8650,8650,0
|
|
20250307,105200,319002140,8650,8650,8650,8650,0
|
|
20250307,105100,319002140,8650,8650,8650,8650,0
|
|
20250307,105000,319002140,8650,8650,8650,8650,1
|
|
20250307,104900,318993490,8610,8680,8680,8610,7124
|
|
20250307,104800,257457760,8690,8690,8690,8690,0
|
|
20250307,104700,257457760,8690,8690,8690,8690,0
|
|
20250307,104600,257457760,8690,8680,8690,8670,104
|
|
20250307,104500,256555080,8680,8680,8680,8680,58
|
|
20250307,104400,256051640,8680,8680,8680,8680,0
|
|
20250307,104300,256051640,8680,8675,8680,8660,955
|
|
20250307,104200,247770535,8675,8675,8675,8675,1
|
|
20250307,104100,247761860,8670,8670,8670,8670,0
|
|
20250307,104000,247761860,8670,8670,8670,8670,0
|
|
20250307,103900,247761860,8670,8680,8680,8670,16
|
|
20250307,103800,247622990,8680,8680,8680,8680,0
|
|
20250307,103700,247622990,8680,8680,8680,8680,0
|
|
20250307,103600,247622990,8680,8680,8680,8680,0
|
|
20250307,103500,247622990,8680,8680,8680,8670,438
|
|
20250307,103400,243821370,8710,8690,8710,8680,342
|
|
20250307,103300,240849540,8680,8690,8690,8680,21
|
|
20250307,103200,240667060,8690,8690,8690,8690,0
|
|
20250307,103100,240667060,8690,8690,8690,8690,1
|
|
20250307,103000,240658370,8680,8680,8680,8680,0
|
|
20250307,102900,240658370,8680,8680,8690,8680,182
|
|
20250307,102800,239077550,8680,8680,8680,8680,5
|
|
20250307,102700,239034150,8680,8670,8680,8670,125
|
|
20250307,102600,237950390,8670,8670,8680,8670,77
|
|
20250307,102500,237282380,8690,8690,8690,8690,0
|
|
20250307,102400,237282380,8690,8690,8690,8690,0
|
|
20250307,102300,237282380,8690,8690,8690,8690,1
|
|
20250307,102200,237273690,8690,8690,8690,8690,0
|
|
20250307,102100,237273690,8690,8690,8690,8690,0
|
|
20250307,102000,237273690,8690,8690,8690,8690,5
|
|
20250307,101900,237230240,8690,8670,8690,8670,2
|
|
20250307,101800,237212880,8690,8680,8690,8660,122
|
|
20250307,101700,236156020,8680,8690,8690,8680,433
|
|
20250307,101600,232393470,8690,8690,8690,8690,5
|
|
20250307,101500,232350020,8690,8700,8700,8690,34
|
|
20250307,101400,232054540,8690,8700,8700,8690,54
|
|
20250307,101300,231584770,8690,8690,8690,8690,0
|
|
20250307,101200,231584770,8690,8690,8690,8690,1
|
|
20250307,101100,231576080,8690,8690,8690,8690,1
|
|
20250307,101000,231567390,8680,8680,8680,8680,43
|
|
20250307,100900,231194150,8680,8680,8680,8680,0
|
|
20250307,100800,231194150,8680,8680,8680,8680,1
|
|
20250307,100700,231185470,8670,8670,8670,8670,0
|
|
20250307,100600,231185470,8670,8680,8680,8670,21
|
|
20250307,100500,231003200,8680,8700,8700,8650,722
|
|
20250307,100400,224748370,8690,8690,8690,8690,5
|
|
20250307,100300,224704920,8680,8680,8680,8680,127
|
|
20250307,100200,223602560,8700,8680,8700,8680,311
|
|
20250307,100100,220901110,8680,8680,8680,8680,0
|
|
20250307,100000,220901110,8680,8690,8700,8680,660
|
|
20250307,095900,215159720,8700,8700,8700,8700,3
|
|
20250307,095800,215133620,8700,8690,8700,8690,6
|
|
20250307,095700,215081440,8690,8690,8690,8690,0
|
|
20250307,095600,215081440,8690,8700,8700,8690,16
|
|
20250307,095500,214942250,8700,8700,8700,8700,1
|
|
20250307,095400,214933550,8690,8700,8700,8690,4
|
|
20250307,095300,214898780,8700,8680,8700,8680,25
|
|
20250307,095200,214681660,8670,8680,8680,8670,11
|
|
20250307,095100,214586190,8670,8700,8700,8670,791
|
|
20250307,095000,207708360,8750,8730,8750,8730,7
|
|
20250307,094900,207647170,8740,8740,8740,8740,0
|
|
20250307,094800,207647170,8740,8740,8740,8740,0
|
|
20250307,094700,207647170,8740,8730,8740,8730,2
|
|
20250307,094600,207629700,8700,8730,8770,8700,100
|
|
20250307,094500,206759380,8750,8750,8750,8700,1252
|
|
20250307,094400,195824170,8770,8760,8770,8760,130
|
|
20250307,094300,194684160,8760,8750,8770,8750,137
|
|
20250307,094200,193484080,8740,8750,8750,8740,25
|
|
20250307,094100,193265340,8750,8750,8750,8750,0
|
|
20250307,094000,193265340,8750,8750,8750,8750,0
|
|
20250307,093900,193265340,8750,8750,8750,8750,200
|
|
20250307,093800,191515340,8750,8730,8770,8720,2186
|
|
20250307,093700,172402760,8710,8690,8730,8690,338
|
|
20250307,093600,169455810,8660,8680,8680,8660,520
|
|
20250307,093500,164942480,8680,8680,8680,8680,0
|
|
20250307,093400,164942480,8680,8660,8690,8660,267
|
|
20250307,093300,162628900,8660,8720,8720,8660,5264
|
|
20250307,093200,117003830,8720,8710,8750,8710,130
|
|
20250307,093100,115866730,8750,8710,8750,8710,31
|
|
20250307,093000,115596140,8700,8720,8740,8680,455
|
|
20250307,092900,111638870,8740,8720,8740,8690,560
|
|
20250307,092800,106765920,8700,8710,8730,8700,233
|
|
20250307,092700,104736210,8730,8710,8730,8710,6
|
|
20250307,092600,104683900,8720,8710,8720,8710,11
|
|
20250307,092500,104587990,8720,8710,8720,8700,14
|
|
20250307,092400,104466050,8710,8700,8720,8700,5
|
|
20250307,092300,104422500,8680,8690,8690,8680,19
|
|
20250307,092200,104257400,8680,8690,8690,8680,202
|
|
20250307,092100,102502270,8690,8720,8720,8690,209
|
|
20250307,092000,100680320,8720,8740,8740,8710,28
|
|
20250307,091900,100435970,8710,8760,8760,8680,175
|
|
20250307,091800,98910290,8760,8740,8770,8690,240
|
|
20250307,091700,96814030,8730,8710,8760,8710,92
|
|
20250307,091600,96009480,8680,8770,8770,8670,249
|
|
20250307,091500,93848340,8700,8710,8710,8700,49
|
|
20250307,091400,93421570,8720,8710,8720,8670,1827
|
|
20250307,091300,77548900,8750,8710,8750,8710,49
|
|
20250307,091200,77122070,8710,8730,8730,8710,1761
|
|
20250307,091100,61773060,8750,8730,8760,8730,51
|
|
20250307,091000,61327780,8760,8710,8760,8710,18
|
|
20250307,090900,61170510,8750,8750,8750,8690,56
|
|
20250307,090800,60683130,8740,8730,8760,8710,273
|
|
20250307,090700,58292980,8710,8710,8740,8710,620
|
|
20250307,090600,52874950,8730,8690,8740,8670,234
|
|
20250307,090500,50830980,8680,8670,8690,8660,661
|
|
20250307,090400,45105780,8690,8690,8690,8690,0
|
|
20250307,090300,45105780,8690,8710,8710,8640,261
|
|
20250307,090200,42833550,8720,8720,8740,8570,4082
|
|
20250307,090100,7471020,8710,8700,8740,8700,598
|
|
20250307,090000,2255630,8710,8710,8730,8690,259
|