670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,200700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,200600,1248783850,8950,8950,8950,8950,0
|
|
20250310,200500,1248783850,8950,8950,8950,8950,0
|
|
20250310,200400,1248783850,8950,8950,8950,8950,0
|
|
20250310,200300,1248783850,8950,8950,8950,8950,0
|
|
20250310,200200,1248783850,8950,8950,8950,8950,0
|
|
20250310,200100,1248783850,8950,8950,8950,8950,0
|
|
20250310,200000,1248783850,8950,8950,8950,8950,0
|
|
20250310,195900,1248783850,8950,8950,8950,8950,0
|
|
20250310,195800,1248783850,8950,8950,8950,8950,0
|
|
20250310,195700,1248783850,8950,8950,8950,8950,0
|
|
20250310,195600,1248783850,8950,8950,8950,8950,0
|
|
20250310,195500,1248783850,8950,8950,8950,8950,0
|
|
20250310,195400,1248783850,8950,8950,8950,8950,0
|
|
20250310,195300,1248783850,8950,8950,8950,8950,0
|
|
20250310,195200,1248783850,8950,8950,8950,8950,0
|
|
20250310,195100,1248783850,8950,8950,8950,8950,0
|
|
20250310,195000,1248783850,8950,8950,8950,8950,0
|
|
20250310,194900,1248783850,8950,8950,8950,8950,0
|
|
20250310,194800,1248783850,8950,8950,8950,8950,0
|
|
20250310,194700,1248783850,8950,8950,8950,8950,0
|
|
20250310,194600,1248783850,8950,8950,8950,8950,0
|
|
20250310,194500,1248783850,8950,8950,8950,8950,0
|
|
20250310,194400,1248783850,8950,8950,8950,8950,0
|
|
20250310,194300,1248783850,8950,8950,8950,8950,0
|
|
20250310,194200,1248783850,8950,8950,8950,8950,0
|
|
20250310,194100,1248783850,8950,8950,8950,8950,0
|
|
20250310,194000,1248783850,8950,8950,8950,8950,0
|
|
20250310,193900,1248783850,8950,8950,8950,8950,0
|
|
20250310,193800,1248783850,8950,8950,8950,8950,0
|
|
20250310,193700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,193600,1248783850,8950,8950,8950,8950,0
|
|
20250310,193500,1248783850,8950,8950,8950,8950,0
|
|
20250310,193400,1248783850,8950,8950,8950,8950,0
|
|
20250310,193300,1248783850,8950,8950,8950,8950,0
|
|
20250310,193200,1248783850,8950,8950,8950,8950,0
|
|
20250310,193100,1248783850,8950,8950,8950,8950,0
|
|
20250310,193000,1248783850,8950,8950,8950,8950,0
|
|
20250310,192900,1248783850,8950,8950,8950,8950,0
|
|
20250310,192800,1248783850,8950,8950,8950,8950,0
|
|
20250310,192700,1248783850,8950,8950,8950,8950,0
|
|
20250310,192600,1248783850,8950,8950,8950,8950,0
|
|
20250310,192500,1248783850,8950,8950,8950,8950,0
|
|
20250310,192400,1248783850,8950,8950,8950,8950,0
|
|
20250310,192300,1248783850,8950,8950,8950,8950,0
|
|
20250310,192200,1248783850,8950,8950,8950,8950,0
|
|
20250310,192100,1248783850,8950,8950,8950,8950,0
|
|
20250310,192000,1248783850,8950,8950,8950,8950,0
|
|
20250310,191900,1248783850,8950,8950,8950,8950,0
|
|
20250310,191800,1248783850,8950,8950,8950,8950,0
|
|
20250310,191700,1248783850,8950,8950,8950,8950,0
|
|
20250310,191600,1248783850,8950,8950,8950,8950,0
|
|
20250310,191500,1248783850,8950,8950,8950,8950,0
|
|
20250310,191400,1248783850,8950,8950,8950,8950,0
|
|
20250310,191300,1248783850,8950,8950,8950,8950,0
|
|
20250310,191200,1248783850,8950,8950,8950,8950,0
|
|
20250310,191100,1248783850,8950,8950,8950,8950,0
|
|
20250310,191000,1248783850,8950,8950,8950,8950,0
|
|
20250310,190900,1248783850,8950,8950,8950,8950,0
|
|
20250310,190800,1248783850,8950,8950,8950,8950,0
|
|
20250310,190700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,190600,1248783850,8950,8950,8950,8950,0
|
|
20250310,190500,1248783850,8950,8950,8950,8950,0
|
|
20250310,190400,1248783850,8950,8950,8950,8950,0
|
|
20250310,190300,1248783850,8950,8950,8950,8950,0
|
|
20250310,190200,1248783850,8950,8950,8950,8950,0
|
|
20250310,190100,1248783850,8950,8950,8950,8950,0
|
|
20250310,190000,1248783850,8950,8950,8950,8950,0
|
|
20250310,185900,1248783850,8950,8950,8950,8950,0
|
|
20250310,185800,1248783850,8950,8950,8950,8950,0
|
|
20250310,185700,1248783850,8950,8950,8950,8950,0
|
|
20250310,185600,1248783850,8950,8950,8950,8950,0
|
|
20250310,185500,1248783850,8950,8950,8950,8950,0
|
|
20250310,185400,1248783850,8950,8950,8950,8950,0
|
|
20250310,185300,1248783850,8950,8950,8950,8950,0
|
|
20250310,185200,1248783850,8950,8950,8950,8950,0
|
|
20250310,185100,1248783850,8950,8950,8950,8950,0
|
|
20250310,185000,1248783850,8950,8950,8950,8950,0
|
|
20250310,184900,1248783850,8950,8950,8950,8950,0
|
|
20250310,184800,1248783850,8950,8950,8950,8950,0
|
|
20250310,184700,1248783850,8950,8950,8950,8950,0
|
|
20250310,184600,1248783850,8950,8950,8950,8950,0
|
|
20250310,184500,1248783850,8950,8950,8950,8950,0
|
|
20250310,184400,1248783850,8950,8950,8950,8950,0
|
|
20250310,184300,1248783850,8950,8950,8950,8950,0
|
|
20250310,184200,1248783850,8950,8950,8950,8950,0
|
|
20250310,184100,1248783850,8950,8950,8950,8950,0
|
|
20250310,184000,1248783850,8950,8950,8950,8950,0
|
|
20250310,183900,1248783850,8950,8950,8950,8950,0
|
|
20250310,183800,1248783850,8950,8950,8950,8950,0
|
|
20250310,183700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,183600,1248783850,8950,8950,8950,8950,0
|
|
20250310,183500,1248783850,8950,8950,8950,8950,0
|
|
20250310,183400,1248783850,8950,8950,8950,8950,0
|
|
20250310,183300,1248783850,8950,8950,8950,8950,0
|
|
20250310,183200,1248783850,8950,8950,8950,8950,0
|
|
20250310,183100,1248783850,8950,8950,8950,8950,0
|
|
20250310,183000,1248783850,8950,8950,8950,8950,0
|
|
20250310,182900,1248783850,8950,8950,8950,8950,0
|
|
20250310,182800,1248783850,8950,8950,8950,8950,0
|
|
20250310,182700,1248783850,8950,8950,8950,8950,0
|
|
20250310,182600,1248783850,8950,8950,8950,8950,0
|
|
20250310,182500,1248783850,8950,8950,8950,8950,0
|
|
20250310,182400,1248783850,8950,8950,8950,8950,0
|
|
20250310,182300,1248783850,8950,8950,8950,8950,0
|
|
20250310,182200,1248783850,8950,8950,8950,8950,0
|
|
20250310,182100,1248783850,8950,8950,8950,8950,0
|
|
20250310,182000,1248783850,8950,8950,8950,8950,0
|
|
20250310,181900,1248783850,8950,8950,8950,8950,0
|
|
20250310,181800,1248783850,8950,8950,8950,8950,0
|
|
20250310,181700,1248783850,8950,8950,8950,8950,0
|
|
20250310,181600,1248783850,8950,8950,8950,8950,0
|
|
20250310,181500,1248783850,8950,8950,8950,8950,0
|
|
20250310,181400,1248783850,8950,8950,8950,8950,0
|
|
20250310,181300,1248783850,8950,8950,8950,8950,0
|
|
20250310,181200,1248783850,8950,8950,8950,8950,0
|
|
20250310,181100,1248783850,8950,8950,8950,8950,0
|
|
20250310,181000,1248783850,8950,8950,8950,8950,0
|
|
20250310,180900,1248783850,8950,8950,8950,8950,0
|
|
20250310,180800,1248783850,8950,8950,8950,8950,0
|
|
20250310,180700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,180600,1248783850,8950,8950,8950,8950,0
|
|
20250310,180500,1248783850,8950,8950,8950,8950,0
|
|
20250310,180400,1248783850,8950,8950,8950,8950,0
|
|
20250310,180300,1248783850,8950,8950,8950,8950,0
|
|
20250310,180200,1248783850,8950,8950,8950,8950,0
|
|
20250310,180100,1248783850,8950,8950,8950,8950,0
|
|
20250310,180000,1248783850,8950,8950,8950,8950,0
|
|
20250310,175900,1248783850,8950,8950,8950,8950,0
|
|
20250310,175800,1248783850,8950,8950,8950,8950,0
|
|
20250310,175700,1248783850,8950,8950,8950,8950,0
|
|
20250310,175600,1248783850,8950,8950,8950,8950,0
|
|
20250310,175500,1248783850,8950,8950,8950,8950,0
|
|
20250310,175400,1248783850,8950,8950,8950,8950,0
|
|
20250310,175300,1248783850,8950,8950,8950,8950,0
|
|
20250310,175200,1248783850,8950,8950,8950,8950,0
|
|
20250310,175100,1248783850,8950,8950,8950,8950,0
|
|
20250310,175000,1248783850,8950,8950,8950,8950,0
|
|
20250310,174900,1248783850,8950,8950,8950,8950,0
|
|
20250310,174800,1248783850,8950,8950,8950,8950,0
|
|
20250310,174700,1248783850,8950,8950,8950,8950,0
|
|
20250310,174600,1248783850,8950,8950,8950,8950,0
|
|
20250310,174500,1248783850,8950,8950,8950,8950,0
|
|
20250310,174400,1248783850,8950,8950,8950,8950,0
|
|
20250310,174300,1248783850,8950,8950,8950,8950,0
|
|
20250310,174200,1248783850,8950,8950,8950,8950,0
|
|
20250310,174100,1248783850,8950,8950,8950,8950,0
|
|
20250310,174000,1248783850,8950,8950,8950,8950,0
|
|
20250310,173900,1248783850,8950,8950,8950,8950,0
|
|
20250310,173800,1248783850,8950,8950,8950,8950,0
|
|
20250310,173700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,173600,1248783850,8950,8950,8950,8950,0
|
|
20250310,173500,1248783850,8950,8950,8950,8950,0
|
|
20250310,173400,1248783850,8950,8950,8950,8950,0
|
|
20250310,173300,1248783850,8950,8950,8950,8950,0
|
|
20250310,173200,1248783850,8950,8950,8950,8950,0
|
|
20250310,173100,1248783850,8950,8950,8950,8950,0
|
|
20250310,173000,1248783850,8950,8950,8950,8950,0
|
|
20250310,172900,1248783850,8950,8950,8950,8950,0
|
|
20250310,172800,1248783850,8950,8950,8950,8950,0
|
|
20250310,172700,1248783850,8950,8950,8950,8950,0
|
|
20250310,172600,1248783850,8950,8950,8950,8950,0
|
|
20250310,172500,1248783850,8950,8950,8950,8950,0
|
|
20250310,172400,1248783850,8950,8950,8950,8950,0
|
|
20250310,172300,1248783850,8950,8950,8950,8950,0
|
|
20250310,172200,1248783850,8950,8950,8950,8950,0
|
|
20250310,172100,1248783850,8950,8950,8950,8950,0
|
|
20250310,172000,1248783850,8950,8950,8950,8950,0
|
|
20250310,171900,1248783850,8950,8950,8950,8950,0
|
|
20250310,171800,1248783850,8950,8950,8950,8950,0
|
|
20250310,171700,1248783850,8950,8950,8950,8950,0
|
|
20250310,171600,1248783850,8950,8950,8950,8950,0
|
|
20250310,171500,1248783850,8950,8950,8950,8950,0
|
|
20250310,171400,1248783850,8950,8950,8950,8950,0
|
|
20250310,171300,1248783850,8950,8950,8950,8950,0
|
|
20250310,171200,1248783850,8950,8950,8950,8950,0
|
|
20250310,171100,1248783850,8950,8950,8950,8950,0
|
|
20250310,171000,1248783850,8950,8950,8950,8950,0
|
|
20250310,170900,1248783850,8950,8950,8950,8950,0
|
|
20250310,170800,1248783850,8950,8950,8950,8950,0
|
|
20250310,170700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,170600,1248783850,8950,8950,8950,8950,0
|
|
20250310,170500,1248783850,8950,8950,8950,8950,0
|
|
20250310,170400,1248783850,8950,8950,8950,8950,0
|
|
20250310,170300,1248783850,8950,8950,8950,8950,0
|
|
20250310,170200,1248783850,8950,8950,8950,8950,0
|
|
20250310,170100,1248783850,8950,8950,8950,8950,0
|
|
20250310,170000,1248783850,8950,8950,8950,8950,0
|
|
20250310,165900,1248783850,8950,8950,8950,8950,0
|
|
20250310,165800,1248783850,8950,8950,8950,8950,0
|
|
20250310,165700,1248783850,8950,8950,8950,8950,0
|
|
20250310,165600,1248783850,8950,8950,8950,8950,0
|
|
20250310,165500,1248783850,8950,8950,8950,8950,0
|
|
20250310,165400,1248783850,8950,8950,8950,8950,0
|
|
20250310,165300,1248783850,8950,8950,8950,8950,0
|
|
20250310,165200,1248783850,8950,8950,8950,8950,0
|
|
20250310,165100,1248783850,8950,8950,8950,8950,0
|
|
20250310,165000,1248783850,8950,8950,8950,8950,0
|
|
20250310,164900,1248783850,8950,8950,8950,8950,0
|
|
20250310,164800,1248783850,8950,8950,8950,8950,0
|
|
20250310,164700,1248783850,8950,8950,8950,8950,0
|
|
20250310,164600,1248783850,8950,8950,8950,8950,0
|
|
20250310,164500,1248783850,8950,8950,8950,8950,0
|
|
20250310,164400,1248783850,8950,8950,8950,8950,0
|
|
20250310,164300,1248783850,8950,8950,8950,8950,0
|
|
20250310,164200,1248783850,8950,8950,8950,8950,0
|
|
20250310,164100,1248783850,8950,8950,8950,8950,0
|
|
20250310,164000,1248783850,8950,8950,8950,8950,0
|
|
20250310,163900,1248783850,8950,8950,8950,8950,0
|
|
20250310,163800,1248783850,8950,8950,8950,8950,0
|
|
20250310,163700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,163600,1248783850,8950,8950,8950,8950,0
|
|
20250310,163500,1248783850,8950,8950,8950,8950,0
|
|
20250310,163400,1248783850,8950,8950,8950,8950,0
|
|
20250310,163300,1248783850,8950,8950,8950,8950,0
|
|
20250310,163200,1248783850,8950,8950,8950,8950,0
|
|
20250310,163100,1248783850,8950,8950,8950,8950,0
|
|
20250310,163000,1248783850,8950,8950,8950,8950,0
|
|
20250310,162900,1248783850,8950,8950,8950,8950,0
|
|
20250310,162800,1248783850,8950,8950,8950,8950,0
|
|
20250310,162700,1248783850,8950,8950,8950,8950,0
|
|
20250310,162600,1248783850,8950,8950,8950,8950,0
|
|
20250310,162500,1248783850,8950,8950,8950,8950,0
|
|
20250310,162400,1248783850,8950,8950,8950,8950,0
|
|
20250310,162300,1248783850,8950,8950,8950,8950,0
|
|
20250310,162200,1248783850,8950,8950,8950,8950,0
|
|
20250310,162100,1248783850,8950,8950,8950,8950,0
|
|
20250310,162000,1248783850,8950,8950,8950,8950,0
|
|
20250310,161900,1248783850,8950,8950,8950,8950,0
|
|
20250310,161800,1248783850,8950,8950,8950,8950,0
|
|
20250310,161700,1248783850,8950,8950,8950,8950,0
|
|
20250310,161600,1248783850,8950,8950,8950,8950,0
|
|
20250310,161500,1248783850,8950,8950,8950,8950,0
|
|
20250310,161400,1248783850,8950,8950,8950,8950,0
|
|
20250310,161300,1248783850,8950,8950,8950,8950,0
|
|
20250310,161200,1248783850,8950,8950,8950,8950,0
|
|
20250310,161100,1248783850,8950,8950,8950,8950,0
|
|
20250310,161000,1248783850,8950,8950,8950,8950,0
|
|
20250310,160900,1248783850,8950,8950,8950,8950,0
|
|
20250310,160800,1248783850,8950,8950,8950,8950,0
|
|
20250310,160700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,160600,1248783850,8950,8950,8950,8950,0
|
|
20250310,160500,1248783850,8950,8950,8950,8950,0
|
|
20250310,160400,1248783850,8950,8950,8950,8950,0
|
|
20250310,160300,1248783850,8950,8950,8950,8950,0
|
|
20250310,160200,1248783850,8950,8950,8950,8950,0
|
|
20250310,160100,1248783850,8950,8950,8950,8950,0
|
|
20250310,160000,1248783850,8950,8950,8950,8950,0
|
|
20250310,155900,1248783850,8950,8950,8950,8950,0
|
|
20250310,155800,1248783850,8950,8950,8950,8950,0
|
|
20250310,155700,1248783850,8950,8950,8950,8950,0
|
|
20250310,155600,1248783850,8950,8950,8950,8950,0
|
|
20250310,155500,1248783850,8950,8950,8950,8950,0
|
|
20250310,155400,1248783850,8950,8950,8950,8950,0
|
|
20250310,155300,1248783850,8950,8950,8950,8950,0
|
|
20250310,155200,1248783850,8950,8950,8950,8950,0
|
|
20250310,155100,1248783850,8950,8950,8950,8950,0
|
|
20250310,155000,1248783850,8950,8950,8950,8950,0
|
|
20250310,154900,1248783850,8950,8950,8950,8950,0
|
|
20250310,154800,1248783850,8950,8950,8950,8950,0
|
|
20250310,154700,1248783850,8950,8950,8950,8950,0
|
|
20250310,154600,1248783850,8950,8950,8950,8950,0
|
|
20250310,154500,1248783850,8950,8950,8950,8950,0
|
|
20250310,154400,1248783850,8950,8950,8950,8950,0
|
|
20250310,154300,1248783850,8950,8950,8950,8950,0
|
|
20250310,154200,1248783850,8950,8950,8950,8950,0
|
|
20250310,154100,1248783850,8950,8950,8950,8950,0
|
|
20250310,154000,1248783850,8950,8950,8950,8950,0
|
|
20250310,153900,1248783850,8950,8950,8950,8950,0
|
|
20250310,153800,1248783850,8950,8950,8950,8950,0
|
|
20250310,153700,1248783850,8950,8950,8950,8950,1561
|
|
20250310,153600,1248783850,8950,8950,8950,8950,0
|
|
20250310,153500,1248783850,8950,8950,8950,8950,0
|
|
20250310,153400,1248783850,8950,8950,8950,8950,0
|
|
20250310,153300,1248783850,8950,8950,8950,8950,0
|
|
20250310,153200,1248783850,8950,8950,8950,8950,0
|
|
20250310,153100,1248783850,8950,8950,8950,8950,0
|
|
20250310,153000,1248783850,8950,8950,8950,8950,1561
|
|
20250310,152900,1234812900,8920,8920,8920,8920,0
|
|
20250310,152800,1234812900,8920,8920,8920,8920,0
|
|
20250310,152700,1234812900,8920,8920,8920,8920,0
|
|
20250310,152600,1234812900,8920,8920,8920,8920,0
|
|
20250310,152500,1234812900,8920,8920,8920,8920,0
|
|
20250310,152400,1234812900,8920,8920,8920,8920,0
|
|
20250310,152300,1234812900,8920,8920,8920,8920,0
|
|
20250310,152200,1234812900,8920,8920,8920,8920,0
|
|
20250310,152100,1234812900,8920,8920,8920,8920,0
|
|
20250310,152000,1234812900,8920,8920,8920,8920,0
|
|
20250310,151900,1234812900,8920,8920,8930,8920,202
|
|
20250310,151800,1233011040,8920,8920,8920,8910,92
|
|
20250310,151700,1232190980,8920,8910,8920,8910,188
|
|
20250310,151600,1230515490,8910,8910,8920,8910,46
|
|
20250310,151500,1230105620,8920,8910,8920,8910,240
|
|
20250310,151400,1227967120,8910,8910,8910,8910,400
|
|
20250310,151300,1224403120,8910,8910,8910,8910,0
|
|
20250310,151200,1224403120,8910,8910,8910,8910,20
|
|
20250310,151100,1224224920,8920,8910,8920,8910,21
|
|
20250310,151000,1224037800,8900,8910,8910,8900,148
|
|
20250310,150900,1222719490,8910,8910,8910,8910,3
|
|
20250310,150800,1222692760,8910,8910,8910,8910,0
|
|
20250310,150700,1222692760,8910,8910,8910,8910,13
|
|
20250310,150600,1222576930,8910,8910,8910,8910,1
|
|
20250310,150500,1222568020,8900,8900,8910,8900,196
|
|
20250310,150400,1220823600,8900,8910,8910,8900,723
|
|
20250310,150300,1214388230,8910,8920,8920,8910,274
|
|
20250310,150200,1211944350,8920,8930,8930,8920,2567
|
|
20250310,150100,1189040500,8930,8930,8930,8930,204
|
|
20250310,150000,1187218780,8950,8950,8950,8950,0
|
|
20250310,145900,1187218780,8950,8950,8950,8950,12
|
|
20250310,145800,1187111380,8950,8950,8950,8930,60
|
|
20250310,145700,1186575190,8940,8940,8940,8940,26
|
|
20250310,145600,1186342750,8930,8930,8930,8930,0
|
|
20250310,145500,1186342750,8930,8930,8930,8930,373
|
|
20250310,145400,1183011860,8930,8930,8930,8930,156
|
|
20250310,145300,1181618780,8930,8940,8940,8930,111
|
|
20250310,145200,1180627540,8930,8930,8930,8930,0
|
|
20250310,145100,1180627540,8930,8930,8930,8930,89
|
|
20250310,145000,1179832770,8940,8940,8940,8940,5
|
|
20250310,144900,1179788070,8940,8930,8940,8930,2
|
|
20250310,144800,1179770200,8930,8930,8930,8930,21
|
|
20250310,144700,1179582670,8940,8930,8940,8930,228
|
|
20250310,144600,1177546470,8950,8950,8950,8950,0
|
|
20250310,144500,1177546470,8950,8930,8950,8930,5
|
|
20250310,144400,1177501800,8930,8940,8940,8930,488
|
|
20250310,144300,1173143480,8930,8940,8940,8930,115
|
|
20250310,144200,1172115410,8940,8940,8940,8940,0
|
|
20250310,144100,1172115410,8940,8940,8940,8940,1
|
|
20250310,144000,1172106470,8940,8940,8940,8940,0
|
|
20250310,143900,1172106470,8940,8940,8940,8940,1
|
|
20250310,143800,1172097530,8935,8935,8935,8935,1
|
|
20250310,143700,1172088595,8935,8935,8935,8935,0
|
|
20250310,143600,1172088595,8935,8935,8935,8935,0
|
|
20250310,143500,1172088595,8935,8935,8935,8935,1
|
|
20250310,143400,1172079660,8935,8935,8935,8935,0
|
|
20250310,143300,1172079660,8935,8935,8935,8935,0
|
|
20250310,143200,1172079660,8935,8935,8935,8935,0
|
|
20250310,143100,1172079660,8935,8935,8935,8935,1
|
|
20250310,143000,1172070725,8930,8930,8930,8930,13
|
|
20250310,142900,1171954635,8940,8940,8940,8940,0
|
|
20250310,142800,1171954635,8940,8940,8940,8940,1
|
|
20250310,142700,1171945695,8930,8930,8930,8930,20
|
|
20250310,142600,1171767095,8945,8945,8945,8945,0
|
|
20250310,142500,1171767095,8945,8945,8945,8945,0
|
|
20250310,142400,1171767095,8945,8945,8945,8945,0
|
|
20250310,142300,1171767095,8945,8945,8945,8945,0
|
|
20250310,142200,1171767095,8945,8945,8945,8945,0
|
|
20250310,142100,1171767095,8945,8945,8945,8945,1
|
|
20250310,142000,1171758150,8930,8930,8930,8930,20
|
|
20250310,141900,1171579550,8930,8955,8955,8930,256
|
|
20250310,141800,1169290545,8950,8950,8950,8950,15
|
|
20250310,141700,1169156295,8955,8955,8955,8955,1
|
|
20250310,141600,1169147340,8950,8950,8950,8950,10
|
|
20250310,141500,1169057840,8950,8950,8950,8950,0
|
|
20250310,141400,1169057840,8950,8950,8950,8950,8
|
|
20250310,141300,1168986240,8965,8965,8965,8965,0
|
|
20250310,141200,1168986240,8965,8965,8965,8965,1
|
|
20250310,141100,1168977275,8950,8965,8965,8950,2
|
|
20250310,141000,1168959360,8950,8980,8980,8930,1860
|
|
20250310,140900,1152269920,8980,8970,8980,8970,1292
|
|
20250310,140800,1140679000,8970,8970,8970,8970,0
|
|
20250310,140700,1140679000,8970,8970,8970,8970,0
|
|
20250310,140600,1140679000,8970,8970,8970,8970,0
|
|
20250310,140500,1140679000,8970,8970,8970,8970,200
|
|
20250310,140400,1138885000,8970,8970,8970,8970,0
|
|
20250310,140300,1138885000,8970,8970,8970,8970,50
|
|
20250310,140200,1138436500,8970,8970,8970,8970,92
|
|
20250310,140100,1137611260,8970,8970,8970,8970,11
|
|
20250310,140000,1137512590,8940,8940,8940,8940,1
|
|
20250310,135900,1137503650,8980,8980,8980,8980,0
|
|
20250310,135800,1137503650,8980,8980,8980,8980,7
|
|
20250310,135700,1137440790,8970,8960,8970,8960,2820
|
|
20250310,135600,1112145890,8930,8940,8940,8930,206
|
|
20250310,135500,1110306280,8970,8970,8970,8970,0
|
|
20250310,135400,1110306280,8970,8970,8970,8970,0
|
|
20250310,135300,1110306280,8970,8920,8970,8920,4042
|
|
20250310,135200,1074211170,8930,8930,8930,8930,0
|
|
20250310,135100,1074211170,8930,8940,8940,8930,311
|
|
20250310,135000,1071431030,8970,8970,8970,8940,3
|
|
20250310,134900,1071404150,8970,8970,8970,8970,1
|
|
20250310,134800,1071395180,8930,8980,8980,8930,271
|
|
20250310,134700,1068962800,8980,8970,8980,8970,6
|
|
20250310,134600,1068908970,8970,8990,8990,8970,101
|
|
20250310,134500,1068002980,8980,8980,8980,8960,314
|
|
20250310,134400,1065187140,8980,8990,8990,8980,127
|
|
20250310,134300,1064046180,8990,8990,8990,8990,302
|
|
20250310,134200,1061331200,8990,8980,8990,8980,2540
|
|
20250310,134100,1038499460,8970,8970,8970,8970,1391
|
|
20250310,134000,1026022190,8970,8960,8980,8960,1073
|
|
20250310,133900,1016395240,8960,8960,8960,8960,48
|
|
20250310,133800,1015965160,8960,8960,8960,8960,376
|
|
20250310,133700,1012596200,8960,8960,8960,8960,320
|
|
20250310,133600,1009729000,8950,8940,8950,8940,2692
|
|
20250310,133500,985650040,8930,8930,8930,8930,0
|
|
20250310,133400,985650040,8930,8930,8930,8930,131
|
|
20250310,133300,984480210,8930,8930,8930,8930,0
|
|
20250310,133200,984480210,8930,8930,8930,8930,0
|
|
20250310,133100,984480210,8930,8930,8930,8930,474
|
|
20250310,133000,980247390,8930,8930,8930,8930,56
|
|
20250310,132900,979747310,8940,8940,8940,8940,31
|
|
20250310,132800,979470170,8910,8910,8910,8910,0
|
|
20250310,132700,979470170,8910,8910,8910,8910,20
|
|
20250310,132600,979291970,8910,8910,8910,8910,0
|
|
20250310,132500,979291970,8910,8910,8910,8910,0
|
|
20250310,132400,979291970,8910,8890,8950,8890,9510
|
|
20250310,132300,894490540,8880,8870,8890,8870,3813
|
|
20250310,132200,860622400,8870,8870,8870,8870,0
|
|
20250310,132100,860622400,8870,8870,8870,8870,0
|
|
20250310,132000,860622400,8870,8870,8870,8870,0
|
|
20250310,131900,860622400,8870,8870,8870,8870,0
|
|
20250310,131800,860622400,8870,8880,8880,8870,7
|
|
20250310,131700,860560300,8880,8880,8880,8880,0
|
|
20250310,131600,860560300,8880,8880,8880,8880,0
|
|
20250310,131500,860560300,8880,8880,8880,8880,121
|
|
20250310,131400,859485820,8880,8880,8880,8880,1
|
|
20250310,131300,859476940,8880,8880,8880,8880,0
|
|
20250310,131200,859476940,8880,8880,8880,8880,1
|
|
20250310,131100,859468060,8880,8880,8880,8880,3
|
|
20250310,131000,859441420,8880,8880,8880,8880,0
|
|
20250310,130900,859441420,8880,8880,8880,8880,0
|
|
20250310,130800,859441420,8880,8880,8880,8880,0
|
|
20250310,130700,859441420,8880,8880,8880,8880,0
|
|
20250310,130600,859441420,8880,8880,8880,8880,0
|
|
20250310,130500,859441420,8880,8880,8880,8880,0
|
|
20250310,130400,859441420,8880,8880,8880,8880,45
|
|
20250310,130300,859041820,8880,8880,8880,8880,0
|
|
20250310,130200,859041820,8880,8880,8880,8880,0
|
|
20250310,130100,859041820,8880,8880,8880,8880,0
|
|
20250310,130000,859041820,8880,8870,8880,8870,276
|
|
20250310,125900,856591330,8870,8870,8870,8870,0
|
|
20250310,125800,856591330,8870,8870,8870,8870,1
|
|
20250310,125700,856582460,8850,8860,8870,8850,282
|
|
20250310,125600,854085330,8870,8880,8880,8850,1717
|
|
20250310,125500,838874230,8860,8860,8860,8860,0
|
|
20250310,125400,838874230,8860,8860,8860,8860,1
|
|
20250310,125300,838865370,8880,8880,8880,8880,0
|
|
20250310,125200,838865370,8880,8880,8880,8880,20
|
|
20250310,125100,838687770,8870,8870,8870,8870,12
|
|
20250310,125000,838581330,8880,8880,8880,8880,0
|
|
20250310,124900,838581330,8880,8880,8880,8880,0
|
|
20250310,124800,838581330,8880,8880,8880,8880,0
|
|
20250310,124700,838581330,8880,8880,8880,8880,0
|
|
20250310,124600,838581330,8880,8880,8880,8880,0
|
|
20250310,124500,838581330,8880,8880,8880,8880,0
|
|
20250310,124400,838581330,8880,8880,8880,8880,1
|
|
20250310,124300,838572450,8860,8860,8860,8860,0
|
|
20250310,124200,838572450,8860,8860,8860,8860,0
|
|
20250310,124100,838572450,8860,8870,8870,8860,112
|
|
20250310,124000,837579870,8880,8880,8880,8880,1
|
|
20250310,123900,837570990,8890,8890,8890,8890,3
|
|
20250310,123800,837544320,8890,8890,8890,8890,0
|
|
20250310,123700,837544320,8890,8890,8890,8890,6
|
|
20250310,123600,837490980,8890,8890,8890,8890,0
|
|
20250310,123500,837490980,8890,8890,8890,8890,1
|
|
20250310,123400,837482090,8870,8870,8870,8870,1
|
|
20250310,123300,837473220,8900,8900,8900,8870,3
|
|
20250310,123200,837446550,8890,8890,8890,8890,0
|
|
20250310,123100,837446550,8890,8890,8890,8890,200
|
|
20250310,123000,835668550,8890,8890,8890,8860,432
|
|
20250310,122900,831839280,8870,8870,8870,8870,0
|
|
20250310,122800,831839280,8870,8890,8890,8870,153
|
|
20250310,122700,830479350,8880,8880,8880,8880,32
|
|
20250310,122600,830195190,8890,8890,8890,8890,1
|
|
20250310,122500,830186300,8900,8900,8900,8900,2
|
|
20250310,122400,830168500,8900,8900,8900,8900,0
|
|
20250310,122300,830168500,8900,8900,8900,8900,0
|
|
20250310,122200,830168500,8900,8890,8900,8890,11
|
|
20250310,122100,830070700,8870,8870,8870,8870,0
|
|
20250310,122000,830070700,8870,8870,8870,8870,0
|
|
20250310,121900,830070700,8870,8880,8880,8870,158
|
|
20250310,121800,828667740,8870,8880,8880,8870,369
|
|
20250310,121700,825391210,8910,8910,8910,8910,0
|
|
20250310,121600,825391210,8910,8910,8910,8910,1
|
|
20250310,121500,825382300,8890,8890,8890,8890,0
|
|
20250310,121400,825382300,8890,8910,8910,8890,776
|
|
20250310,121300,818468550,8890,8900,8900,8890,105
|
|
20250310,121200,817534100,8860,8870,8870,8860,2584
|
|
20250310,121100,794638640,8880,8880,8880,8880,0
|
|
20250310,121000,794638640,8880,8880,8890,8870,667
|
|
20250310,120900,788719100,8870,8870,8870,8870,93
|
|
20250310,120800,787894190,8870,8870,8870,8870,0
|
|
20250310,120700,787894190,8870,8870,8870,8870,1
|
|
20250310,120600,787885320,8880,8880,8880,8880,12
|
|
20250310,120500,787778760,8880,8890,8890,8870,274
|
|
20250310,120400,785344130,8870,8870,8870,8870,0
|
|
20250310,120300,785344130,8870,8870,8870,8870,0
|
|
20250310,120200,785344130,8870,8880,8890,8870,763
|
|
20250310,120100,778561530,8880,8880,8880,8880,1
|
|
20250310,120000,778552650,8870,8890,8910,8870,302
|
|
20250310,115900,775867980,8890,8900,8900,8890,147
|
|
20250310,115800,774559750,8900,8900,8900,8900,0
|
|
20250310,115700,774559750,8900,8910,8910,8900,147
|
|
20250310,115600,773250050,8910,8910,8910,8910,0
|
|
20250310,115500,773250050,8910,8910,8910,8910,5
|
|
20250310,115400,773205500,8920,8920,8920,8920,0
|
|
20250310,115300,773205500,8920,8920,8920,8920,0
|
|
20250310,115200,773205500,8920,8920,8920,8920,1
|
|
20250310,115100,773196580,8920,8920,8920,8920,1
|
|
20250310,115000,773187660,8920,8910,8920,8890,698
|
|
20250310,114900,766969880,8890,8900,8900,8890,219
|
|
20250310,114800,765020880,8900,8900,8900,8890,307
|
|
20250310,114700,762288740,8910,8900,8910,8890,317
|
|
20250310,114600,759467590,8890,8890,8890,8890,37
|
|
20250310,114500,759138660,8890,8890,8900,8890,313
|
|
20250310,114400,756353480,8890,8890,8890,8890,2
|
|
20250310,114300,756335700,8890,8890,8890,8890,0
|
|
20250310,114200,756335700,8890,8880,8890,8870,7
|
|
20250310,114100,756273570,8870,8870,8870,8870,5
|
|
20250310,114000,756229220,8870,8880,8880,8870,105
|
|
20250310,113900,755296870,8880,8880,8880,8880,0
|
|
20250310,113800,755296870,8880,8880,8880,8880,0
|
|
20250310,113700,755296870,8880,8880,8890,8880,5
|
|
20250310,113600,755252450,8890,8880,8890,8880,12
|
|
20250310,113500,755145830,8860,8880,8890,8860,108
|
|
20250310,113400,754186880,8880,8880,8880,8880,1
|
|
20250310,113300,754178000,8890,8890,8890,8890,0
|
|
20250310,113200,754178000,8890,8870,8890,8870,6
|
|
20250310,113100,754124760,8860,8850,8870,8850,13
|
|
20250310,113000,754009550,8870,8870,8870,8840,25
|
|
20250310,112900,753788360,8840,8830,8870,8830,281
|
|
20250310,112800,751306260,8850,8850,8850,8850,0
|
|
20250310,112700,751306260,8850,8850,8850,8850,2
|
|
20250310,112600,751288560,8820,8830,8830,8820,15
|
|
20250310,112500,751156120,8830,8840,8840,8830,6
|
|
20250310,112400,751103110,8820,8820,8820,8820,0
|
|
20250310,112300,751103110,8820,8820,8820,8820,13
|
|
20250310,112200,750988450,8830,8880,8880,8830,4850
|
|
20250310,112100,708114600,8870,8870,8870,8870,0
|
|
20250310,112000,708114600,8870,8850,8870,8840,540
|
|
20250310,111900,703328850,8870,8870,8870,8840,7277
|
|
20250310,111800,638948370,8890,8890,8890,8890,0
|
|
20250310,111700,638948370,8890,8890,8890,8890,1
|
|
20250310,111600,638939480,8900,8880,8900,8870,551
|
|
20250310,111500,634046370,8900,8890,8900,8890,3
|
|
20250310,111400,634019690,8900,8900,8900,8900,30
|
|
20250310,111300,633752690,8900,8900,8900,8900,0
|
|
20250310,111200,633752690,8900,8900,8900,8900,0
|
|
20250310,111100,633752690,8900,8880,8900,8870,211
|
|
20250310,111000,631879100,8900,8910,8910,8890,14
|
|
20250310,110900,631754500,8910,8910,8910,8900,13
|
|
20250310,110800,631638680,8900,8900,8900,8900,0
|
|
20250310,110700,631638680,8900,8910,8910,8900,2
|
|
20250310,110600,631620870,8910,8910,8910,8910,22
|
|
20250310,110500,631424850,8910,8910,8910,8910,58
|
|
20250310,110400,630908070,8930,8930,8930,8930,0
|
|
20250310,110300,630908070,8930,8930,8930,8930,0
|
|
20250310,110200,630908070,8930,8930,8930,8930,0
|
|
20250310,110100,630908070,8930,8930,8930,8930,0
|
|
20250310,110000,630908070,8930,8930,8930,8930,0
|
|
20250310,105900,630908070,8930,8890,8930,8860,106
|
|
20250310,105800,629968540,8930,8930,8930,8930,0
|
|
20250310,105700,629968540,8930,8930,8930,8930,0
|
|
20250310,105600,629968540,8930,8930,8930,8930,0
|
|
20250310,105500,629968540,8930,8930,8940,8920,1778
|
|
20250310,105400,614081920,8930,8910,8930,8890,54
|
|
20250310,105300,613600810,8890,8910,8910,8870,469
|
|
20250310,105200,609430850,8900,8920,8920,8900,37
|
|
20250310,105100,609101240,8930,8930,8930,8930,0
|
|
20250310,105000,609101240,8930,8930,8930,8930,0
|
|
20250310,104900,609101240,8930,8930,8940,8930,699
|
|
20250310,104800,602855760,8930,8910,8930,8900,758
|
|
20250310,104700,596099980,8890,8890,8910,8860,1179
|
|
20250310,104600,585627100,8880,8880,8880,8880,0
|
|
20250310,104500,585627100,8880,8880,8880,8880,3
|
|
20250310,104400,585600460,8880,8890,8890,8880,36
|
|
20250310,104300,585280440,8890,8910,8910,8890,42
|
|
20250310,104200,584906650,8920,8920,8920,8920,0
|
|
20250310,104100,584906650,8920,8920,8920,8920,1
|
|
20250310,104000,584897730,8900,8920,8930,8890,874
|
|
20250310,103900,577109270,8910,8890,8910,8890,287
|
|
20250310,103800,574553340,8910,8910,8910,8880,387
|
|
20250310,103700,571109230,8890,8900,8910,8890,162
|
|
20250310,103600,569667510,8890,8890,8900,8890,124
|
|
20250310,103500,568564000,8900,8860,8900,8840,1036
|
|
20250310,103400,559379400,8850,8850,8850,8850,0
|
|
20250310,103300,559379400,8850,8850,8860,8850,236
|
|
20250310,103200,557290700,8850,8850,8850,8850,1
|
|
20250310,103100,557281850,8850,8850,8850,8850,0
|
|
20250310,103000,557281850,8850,8850,8850,8850,1
|
|
20250310,102900,557273000,8840,8840,8840,8840,242
|
|
20250310,102800,555133720,8840,8840,8840,8840,81
|
|
20250310,102700,554417680,8840,8840,8850,8840,56
|
|
20250310,102600,553922240,8860,8870,8870,8860,2001
|
|
20250310,102500,536173380,8840,8880,8880,8840,796
|
|
20250310,102400,529129060,8880,8850,8880,8850,2
|
|
20250310,102300,529111330,8850,8880,8880,8850,1228
|
|
20250310,102200,518232480,8880,8880,8880,8880,100
|
|
20250310,102100,517344480,8890,8870,8900,8870,106
|
|
20250310,102000,516402130,8870,8890,8900,8870,477
|
|
20250310,101900,512157160,8900,8880,8910,8870,309
|
|
20250310,101800,509408380,8870,8870,8870,8860,70
|
|
20250310,101700,508787680,8870,8870,8870,8870,1
|
|
20250310,101600,508778810,8870,8870,8870,8870,1
|
|
20250310,101500,508769940,8860,8860,8870,8860,122
|
|
20250310,101400,507689010,8860,8860,8860,8860,0
|
|
20250310,101300,507689010,8860,8870,8870,8860,3
|
|
20250310,101200,507662420,8860,8860,8860,8860,0
|
|
20250310,101100,507662420,8860,8860,8860,8860,21
|
|
20250310,101000,507476360,8860,8860,8880,8860,211
|
|
20250310,100900,505606720,8900,8900,8900,8900,0
|
|
20250310,100800,505606720,8900,8880,8900,8860,212
|
|
20250310,100700,503725960,8870,8890,8910,8870,30
|
|
20250310,100600,503459080,8900,8890,8910,8860,817
|
|
20250310,100500,496184430,8910,8890,8920,8880,1326
|
|
20250310,100400,484357430,8890,8900,8920,8860,2675
|
|
20250310,100300,460516770,8880,8830,8910,8830,5705
|
|
20250310,100200,409968220,8830,8800,8840,8800,734
|
|
20250310,100100,403489230,8770,8780,8780,8770,295
|
|
20250310,100000,400902020,8800,8800,8800,8780,5
|
|
20250310,095900,400858060,8770,8810,8810,8770,1662
|
|
20250310,095800,386279530,8820,8760,8820,8760,1945
|
|
20250310,095700,369202060,8770,8760,8770,8760,501
|
|
20250310,095600,364809750,8770,8770,8770,8770,0
|
|
20250310,095500,364809750,8770,8710,8780,8710,1997
|
|
20250310,095400,347344370,8720,8710,8720,8710,132
|
|
20250310,095300,346193350,8730,8730,8730,8730,2
|
|
20250310,095200,346175890,8730,8740,8740,8730,156
|
|
20250310,095100,344812520,8740,8660,8740,8660,638
|
|
20250310,095000,339262210,8690,8660,8690,8660,1087
|
|
20250310,094900,329826230,8670,8670,8670,8660,73
|
|
20250310,094800,329193360,8670,8670,8670,8670,2
|
|
20250310,094700,329176020,8660,8660,8670,8660,17
|
|
20250310,094600,329028740,8670,8640,8670,8640,133
|
|
20250310,094500,327876380,8660,8640,8660,8640,29
|
|
20250310,094400,327625600,8650,8640,8650,8640,33
|
|
20250310,094300,327340300,8650,8650,8650,8650,0
|
|
20250310,094200,327340300,8650,8650,8650,8650,0
|
|
20250310,094100,327340300,8650,8650,8650,8650,0
|
|
20250310,094000,327340300,8650,8650,8650,8650,0
|
|
20250310,093900,327340300,8650,8630,8650,8600,34
|
|
20250310,093800,327046710,8600,8620,8630,8560,808
|
|
20250310,093700,320099790,8620,8630,8630,8620,20
|
|
20250310,093600,319927200,8590,8600,8600,8570,212
|
|
20250310,093500,318107880,8600,8600,8600,8600,0
|
|
20250310,093400,318107880,8600,8650,8660,8580,325
|
|
20250310,093300,315310690,8610,8600,8650,8590,1003
|
|
20250310,093200,306681710,8570,8530,8600,8530,2971
|
|
20250310,093100,281320400,8520,8520,8520,8520,2657
|
|
20250310,093000,258682760,8530,8530,8530,8530,107
|
|
20250310,092900,257770050,8530,8530,8530,8520,171
|
|
20250310,092800,256311820,8530,8530,8530,8530,1054
|
|
20250310,092700,247321200,8550,8550,8550,8550,1
|
|
20250310,092600,247312650,8530,8540,8540,8530,39
|
|
20250310,092500,246979760,8530,8530,8530,8530,32
|
|
20250310,092400,246706800,8530,8550,8550,8530,758
|
|
20250310,092300,240239530,8530,8530,8530,8530,54
|
|
20250310,092200,239778910,8550,8530,8550,8530,189
|
|
20250310,092100,238166720,8520,8570,8570,8520,12643
|
|
20250310,092000,130150160,8570,8580,8580,8570,210
|
|
20250310,091900,128349460,8570,8570,8580,8570,1486
|
|
20250310,091800,115613440,8570,8590,8590,8570,3350
|
|
20250310,091700,86858450,8610,8610,8610,8610,5
|
|
20250310,091600,86815400,8590,8600,8600,8590,11
|
|
20250310,091500,86720810,8620,8600,8620,8590,471
|
|
20250310,091400,82670410,8600,8600,8600,8600,12
|
|
20250310,091300,82567210,8610,8620,8620,8610,348
|
|
20250310,091200,79569600,8660,8640,8660,8620,316
|
|
20250310,091100,76842360,8670,8670,8670,8670,0
|
|
20250310,091000,76842360,8670,8670,8670,8670,101
|
|
20250310,090900,75966690,8670,8670,8670,8670,4
|
|
20250310,090800,75932010,8640,8640,8680,8630,58
|
|
20250310,090700,75431140,8640,8640,8650,8640,24
|
|
20250310,090600,75223570,8650,8670,8670,8640,457
|
|
20250310,090500,71262480,8680,8650,8700,8630,1082
|
|
20250310,090400,61919600,8670,8620,8690,8620,860
|
|
20250310,090300,54459870,8630,8640,8640,8610,892
|
|
20250310,090200,46761960,8660,8670,8670,8660,73
|
|
20250310,090100,46129150,8680,8680,8680,8680,1
|
|
20250310,090000,46120470,8600,8590,8600,8590,5369
|