670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,200700,1534822740,9020,9020,9020,9020,897
|
|
20250312,200600,1534822740,9020,9020,9020,9020,0
|
|
20250312,200500,1534822740,9020,9020,9020,9020,0
|
|
20250312,200400,1534822740,9020,9020,9020,9020,0
|
|
20250312,200300,1534822740,9020,9020,9020,9020,0
|
|
20250312,200200,1534822740,9020,9020,9020,9020,0
|
|
20250312,200100,1534822740,9020,9020,9020,9020,0
|
|
20250312,200000,1534822740,9020,9020,9020,9020,0
|
|
20250312,195900,1534822740,9020,9020,9020,9020,0
|
|
20250312,195800,1534822740,9020,9020,9020,9020,0
|
|
20250312,195700,1534822740,9020,9020,9020,9020,0
|
|
20250312,195600,1534822740,9020,9020,9020,9020,0
|
|
20250312,195500,1534822740,9020,9020,9020,9020,0
|
|
20250312,195400,1534822740,9020,9020,9020,9020,0
|
|
20250312,195300,1534822740,9020,9020,9020,9020,0
|
|
20250312,195200,1534822740,9020,9020,9020,9020,0
|
|
20250312,195100,1534822740,9020,9020,9020,9020,0
|
|
20250312,195000,1534822740,9020,9020,9020,9020,0
|
|
20250312,194900,1534822740,9020,9020,9020,9020,0
|
|
20250312,194800,1534822740,9020,9020,9020,9020,0
|
|
20250312,194700,1534822740,9020,9020,9020,9020,0
|
|
20250312,194600,1534822740,9020,9020,9020,9020,0
|
|
20250312,194500,1534822740,9020,9020,9020,9020,0
|
|
20250312,194400,1534822740,9020,9020,9020,9020,0
|
|
20250312,194300,1534822740,9020,9020,9020,9020,0
|
|
20250312,194200,1534822740,9020,9020,9020,9020,0
|
|
20250312,194100,1534822740,9020,9020,9020,9020,0
|
|
20250312,194000,1534822740,9020,9020,9020,9020,0
|
|
20250312,193900,1534822740,9020,9020,9020,9020,0
|
|
20250312,193800,1534822740,9020,9020,9020,9020,0
|
|
20250312,193700,1534822740,9020,9020,9020,9020,897
|
|
20250312,193600,1534822740,9020,9020,9020,9020,0
|
|
20250312,193500,1534822740,9020,9020,9020,9020,0
|
|
20250312,193400,1534822740,9020,9020,9020,9020,0
|
|
20250312,193300,1534822740,9020,9020,9020,9020,0
|
|
20250312,193200,1534822740,9020,9020,9020,9020,0
|
|
20250312,193100,1534822740,9020,9020,9020,9020,0
|
|
20250312,193000,1534822740,9020,9020,9020,9020,0
|
|
20250312,192900,1534822740,9020,9020,9020,9020,0
|
|
20250312,192800,1534822740,9020,9020,9020,9020,0
|
|
20250312,192700,1534822740,9020,9020,9020,9020,0
|
|
20250312,192600,1534822740,9020,9020,9020,9020,0
|
|
20250312,192500,1534822740,9020,9020,9020,9020,0
|
|
20250312,192400,1534822740,9020,9020,9020,9020,0
|
|
20250312,192300,1534822740,9020,9020,9020,9020,0
|
|
20250312,192200,1534822740,9020,9020,9020,9020,0
|
|
20250312,192100,1534822740,9020,9020,9020,9020,0
|
|
20250312,192000,1534822740,9020,9020,9020,9020,0
|
|
20250312,191900,1534822740,9020,9020,9020,9020,0
|
|
20250312,191800,1534822740,9020,9020,9020,9020,0
|
|
20250312,191700,1534822740,9020,9020,9020,9020,0
|
|
20250312,191600,1534822740,9020,9020,9020,9020,0
|
|
20250312,191500,1534822740,9020,9020,9020,9020,0
|
|
20250312,191400,1534822740,9020,9020,9020,9020,0
|
|
20250312,191300,1534822740,9020,9020,9020,9020,0
|
|
20250312,191200,1534822740,9020,9020,9020,9020,0
|
|
20250312,191100,1534822740,9020,9020,9020,9020,0
|
|
20250312,191000,1534822740,9020,9020,9020,9020,0
|
|
20250312,190900,1534822740,9020,9020,9020,9020,0
|
|
20250312,190800,1534822740,9020,9020,9020,9020,0
|
|
20250312,190700,1534822740,9020,9020,9020,9020,897
|
|
20250312,190600,1534822740,9020,9020,9020,9020,0
|
|
20250312,190500,1534822740,9020,9020,9020,9020,0
|
|
20250312,190400,1534822740,9020,9020,9020,9020,0
|
|
20250312,190300,1534822740,9020,9020,9020,9020,0
|
|
20250312,190200,1534822740,9020,9020,9020,9020,0
|
|
20250312,190100,1534822740,9020,9020,9020,9020,0
|
|
20250312,190000,1534822740,9020,9020,9020,9020,0
|
|
20250312,185900,1534822740,9020,9020,9020,9020,0
|
|
20250312,185800,1534822740,9020,9020,9020,9020,0
|
|
20250312,185700,1534822740,9020,9020,9020,9020,0
|
|
20250312,185600,1534822740,9020,9020,9020,9020,0
|
|
20250312,185500,1534822740,9020,9020,9020,9020,0
|
|
20250312,185400,1534822740,9020,9020,9020,9020,0
|
|
20250312,185300,1534822740,9020,9020,9020,9020,0
|
|
20250312,185200,1534822740,9020,9020,9020,9020,0
|
|
20250312,185100,1534822740,9020,9020,9020,9020,0
|
|
20250312,185000,1534822740,9020,9020,9020,9020,0
|
|
20250312,184900,1534822740,9020,9020,9020,9020,0
|
|
20250312,184800,1534822740,9020,9020,9020,9020,0
|
|
20250312,184700,1534822740,9020,9020,9020,9020,0
|
|
20250312,184600,1534822740,9020,9020,9020,9020,0
|
|
20250312,184500,1534822740,9020,9020,9020,9020,0
|
|
20250312,184400,1534822740,9020,9020,9020,9020,0
|
|
20250312,184300,1534822740,9020,9020,9020,9020,0
|
|
20250312,184200,1534822740,9020,9020,9020,9020,0
|
|
20250312,184100,1534822740,9020,9020,9020,9020,0
|
|
20250312,184000,1534822740,9020,9020,9020,9020,0
|
|
20250312,183900,1534822740,9020,9020,9020,9020,0
|
|
20250312,183800,1534822740,9020,9020,9020,9020,0
|
|
20250312,183700,1534822740,9020,9020,9020,9020,897
|
|
20250312,183600,1534822740,9020,9020,9020,9020,0
|
|
20250312,183500,1534822740,9020,9020,9020,9020,0
|
|
20250312,183400,1534822740,9020,9020,9020,9020,0
|
|
20250312,183300,1534822740,9020,9020,9020,9020,0
|
|
20250312,183200,1534822740,9020,9020,9020,9020,0
|
|
20250312,183100,1534822740,9020,9020,9020,9020,0
|
|
20250312,183000,1534822740,9020,9020,9020,9020,0
|
|
20250312,182900,1534822740,9020,9020,9020,9020,0
|
|
20250312,182800,1534822740,9020,9020,9020,9020,0
|
|
20250312,182700,1534822740,9020,9020,9020,9020,0
|
|
20250312,182600,1534822740,9020,9020,9020,9020,0
|
|
20250312,182500,1534822740,9020,9020,9020,9020,0
|
|
20250312,182400,1534822740,9020,9020,9020,9020,0
|
|
20250312,182300,1534822740,9020,9020,9020,9020,0
|
|
20250312,182200,1534822740,9020,9020,9020,9020,0
|
|
20250312,182100,1534822740,9020,9020,9020,9020,0
|
|
20250312,182000,1534822740,9020,9020,9020,9020,0
|
|
20250312,181900,1534822740,9020,9020,9020,9020,0
|
|
20250312,181800,1534822740,9020,9020,9020,9020,0
|
|
20250312,181700,1534822740,9020,9020,9020,9020,0
|
|
20250312,181600,1534822740,9020,9020,9020,9020,0
|
|
20250312,181500,1534822740,9020,9020,9020,9020,0
|
|
20250312,181400,1534822740,9020,9020,9020,9020,0
|
|
20250312,181300,1534822740,9020,9020,9020,9020,0
|
|
20250312,181200,1534822740,9020,9020,9020,9020,0
|
|
20250312,181100,1534822740,9020,9020,9020,9020,0
|
|
20250312,181000,1534822740,9020,9020,9020,9020,0
|
|
20250312,180900,1534822740,9020,9020,9020,9020,0
|
|
20250312,180800,1534822740,9020,9020,9020,9020,0
|
|
20250312,180700,1534822740,9020,9020,9020,9020,897
|
|
20250312,180600,1534822740,9020,9020,9020,9020,0
|
|
20250312,180500,1534822740,9020,9020,9020,9020,0
|
|
20250312,180400,1534822740,9020,9020,9020,9020,0
|
|
20250312,180300,1534822740,9020,9020,9020,9020,0
|
|
20250312,180200,1534822740,9020,9020,9020,9020,0
|
|
20250312,180100,1534822740,9020,9020,9020,9020,0
|
|
20250312,180000,1534822740,9020,9020,9020,9020,0
|
|
20250312,175900,1534822740,9020,9020,9020,9020,0
|
|
20250312,175800,1534822740,9020,9020,9020,9020,0
|
|
20250312,175700,1534822740,9020,9020,9020,9020,0
|
|
20250312,175600,1534822740,9020,9020,9020,9020,0
|
|
20250312,175500,1534822740,9020,9020,9020,9020,0
|
|
20250312,175400,1534822740,9020,9020,9020,9020,0
|
|
20250312,175300,1534822740,9020,9020,9020,9020,0
|
|
20250312,175200,1534822740,9020,9020,9020,9020,0
|
|
20250312,175100,1534822740,9020,9020,9020,9020,0
|
|
20250312,175000,1534822740,9020,9020,9020,9020,0
|
|
20250312,174900,1534822740,9020,9020,9020,9020,0
|
|
20250312,174800,1534822740,9020,9020,9020,9020,0
|
|
20250312,174700,1534822740,9020,9020,9020,9020,0
|
|
20250312,174600,1534822740,9020,9020,9020,9020,0
|
|
20250312,174500,1534822740,9020,9020,9020,9020,0
|
|
20250312,174400,1534822740,9020,9020,9020,9020,0
|
|
20250312,174300,1534822740,9020,9020,9020,9020,0
|
|
20250312,174200,1534822740,9020,9020,9020,9020,0
|
|
20250312,174100,1534822740,9020,9020,9020,9020,0
|
|
20250312,174000,1534822740,9020,9020,9020,9020,0
|
|
20250312,173900,1534822740,9020,9020,9020,9020,0
|
|
20250312,173800,1534822740,9020,9020,9020,9020,0
|
|
20250312,173700,1534822740,9020,9020,9020,9020,897
|
|
20250312,173600,1534822740,9020,9020,9020,9020,0
|
|
20250312,173500,1534822740,9020,9020,9020,9020,0
|
|
20250312,173400,1534822740,9020,9020,9020,9020,0
|
|
20250312,173300,1534822740,9020,9020,9020,9020,0
|
|
20250312,173200,1534822740,9020,9020,9020,9020,0
|
|
20250312,173100,1534822740,9020,9020,9020,9020,0
|
|
20250312,173000,1534822740,9020,9020,9020,9020,0
|
|
20250312,172900,1534822740,9020,9020,9020,9020,0
|
|
20250312,172800,1534822740,9020,9020,9020,9020,0
|
|
20250312,172700,1534822740,9020,9020,9020,9020,0
|
|
20250312,172600,1534822740,9020,9020,9020,9020,0
|
|
20250312,172500,1534822740,9020,9020,9020,9020,0
|
|
20250312,172400,1534822740,9020,9020,9020,9020,0
|
|
20250312,172300,1534822740,9020,9020,9020,9020,0
|
|
20250312,172200,1534822740,9020,9020,9020,9020,0
|
|
20250312,172100,1534822740,9020,9020,9020,9020,0
|
|
20250312,172000,1534822740,9020,9020,9020,9020,0
|
|
20250312,171900,1534822740,9020,9020,9020,9020,0
|
|
20250312,171800,1534822740,9020,9020,9020,9020,0
|
|
20250312,171700,1534822740,9020,9020,9020,9020,0
|
|
20250312,171600,1534822740,9020,9020,9020,9020,0
|
|
20250312,171500,1534822740,9020,9020,9020,9020,0
|
|
20250312,171400,1534822740,9020,9020,9020,9020,0
|
|
20250312,171300,1534822740,9020,9020,9020,9020,0
|
|
20250312,171200,1534822740,9020,9020,9020,9020,0
|
|
20250312,171100,1534822740,9020,9020,9020,9020,0
|
|
20250312,171000,1534822740,9020,9020,9020,9020,0
|
|
20250312,170900,1534822740,9020,9020,9020,9020,0
|
|
20250312,170800,1534822740,9020,9020,9020,9020,0
|
|
20250312,170700,1534822740,9020,9020,9020,9020,897
|
|
20250312,170600,1534822740,9020,9020,9020,9020,0
|
|
20250312,170500,1534822740,9020,9020,9020,9020,0
|
|
20250312,170400,1534822740,9020,9020,9020,9020,0
|
|
20250312,170300,1534822740,9020,9020,9020,9020,0
|
|
20250312,170200,1534822740,9020,9020,9020,9020,0
|
|
20250312,170100,1534822740,9020,9020,9020,9020,0
|
|
20250312,170000,1534822740,9020,9020,9020,9020,0
|
|
20250312,165900,1534822740,9020,9020,9020,9020,0
|
|
20250312,165800,1534822740,9020,9020,9020,9020,0
|
|
20250312,165700,1534822740,9020,9020,9020,9020,0
|
|
20250312,165600,1534822740,9020,9020,9020,9020,0
|
|
20250312,165500,1534822740,9020,9020,9020,9020,0
|
|
20250312,165400,1534822740,9020,9020,9020,9020,0
|
|
20250312,165300,1534822740,9020,9020,9020,9020,0
|
|
20250312,165200,1534822740,9020,9020,9020,9020,0
|
|
20250312,165100,1534822740,9020,9020,9020,9020,0
|
|
20250312,165000,1534822740,9020,9020,9020,9020,0
|
|
20250312,164900,1534822740,9020,9020,9020,9020,0
|
|
20250312,164800,1534822740,9020,9020,9020,9020,0
|
|
20250312,164700,1534822740,9020,9020,9020,9020,0
|
|
20250312,164600,1534822740,9020,9020,9020,9020,0
|
|
20250312,164500,1534822740,9020,9020,9020,9020,0
|
|
20250312,164400,1534822740,9020,9020,9020,9020,0
|
|
20250312,164300,1534822740,9020,9020,9020,9020,0
|
|
20250312,164200,1534822740,9020,9020,9020,9020,0
|
|
20250312,164100,1534822740,9020,9020,9020,9020,0
|
|
20250312,164000,1534822740,9020,9020,9020,9020,0
|
|
20250312,163900,1534822740,9020,9020,9020,9020,0
|
|
20250312,163800,1534822740,9020,9020,9020,9020,0
|
|
20250312,163700,1534822740,9020,9020,9020,9020,897
|
|
20250312,163600,1534822740,9020,9020,9020,9020,0
|
|
20250312,163500,1534822740,9020,9020,9020,9020,0
|
|
20250312,163400,1534822740,9020,9020,9020,9020,0
|
|
20250312,163300,1534822740,9020,9020,9020,9020,0
|
|
20250312,163200,1534822740,9020,9020,9020,9020,0
|
|
20250312,163100,1534822740,9020,9020,9020,9020,0
|
|
20250312,163000,1534822740,9020,9020,9020,9020,0
|
|
20250312,162900,1534822740,9020,9020,9020,9020,0
|
|
20250312,162800,1534822740,9020,9020,9020,9020,0
|
|
20250312,162700,1534822740,9020,9020,9020,9020,0
|
|
20250312,162600,1534822740,9020,9020,9020,9020,0
|
|
20250312,162500,1534822740,9020,9020,9020,9020,0
|
|
20250312,162400,1534822740,9020,9020,9020,9020,0
|
|
20250312,162300,1534822740,9020,9020,9020,9020,0
|
|
20250312,162200,1534822740,9020,9020,9020,9020,0
|
|
20250312,162100,1534822740,9020,9020,9020,9020,0
|
|
20250312,162000,1534822740,9020,9020,9020,9020,0
|
|
20250312,161900,1534822740,9020,9020,9020,9020,0
|
|
20250312,161800,1534822740,9020,9020,9020,9020,0
|
|
20250312,161700,1534822740,9020,9020,9020,9020,0
|
|
20250312,161600,1534822740,9020,9020,9020,9020,0
|
|
20250312,161500,1534822740,9020,9020,9020,9020,0
|
|
20250312,161400,1534822740,9020,9020,9020,9020,0
|
|
20250312,161300,1534822740,9020,9020,9020,9020,0
|
|
20250312,161200,1534822740,9020,9020,9020,9020,0
|
|
20250312,161100,1534822740,9020,9020,9020,9020,0
|
|
20250312,161000,1534822740,9020,9020,9020,9020,0
|
|
20250312,160900,1534822740,9020,9020,9020,9020,0
|
|
20250312,160800,1534822740,9020,9020,9020,9020,0
|
|
20250312,160700,1534822740,9020,9020,9020,9020,897
|
|
20250312,160600,1534822740,9020,9020,9020,9020,0
|
|
20250312,160500,1534822740,9020,9020,9020,9020,0
|
|
20250312,160400,1534822740,9020,9020,9020,9020,0
|
|
20250312,160300,1534822740,9020,9020,9020,9020,0
|
|
20250312,160200,1534822740,9020,9020,9020,9020,0
|
|
20250312,160100,1534822740,9020,9020,9020,9020,0
|
|
20250312,160000,1534822740,9020,9020,9020,9020,0
|
|
20250312,155900,1534822740,9020,9020,9020,9020,0
|
|
20250312,155800,1534822740,9020,9020,9020,9020,0
|
|
20250312,155700,1534822740,9020,9020,9020,9020,0
|
|
20250312,155600,1534822740,9020,9020,9020,9020,0
|
|
20250312,155500,1534822740,9020,9020,9020,9020,0
|
|
20250312,155400,1534822740,9020,9020,9020,9020,0
|
|
20250312,155300,1534822740,9020,9020,9020,9020,0
|
|
20250312,155200,1534822740,9020,9020,9020,9020,0
|
|
20250312,155100,1534822740,9020,9020,9020,9020,0
|
|
20250312,155000,1534822740,9020,9020,9020,9020,0
|
|
20250312,154900,1534822740,9020,9020,9020,9020,0
|
|
20250312,154800,1534822740,9020,9020,9020,9020,0
|
|
20250312,154700,1534822740,9020,9020,9020,9020,0
|
|
20250312,154600,1534822740,9020,9020,9020,9020,0
|
|
20250312,154500,1534822740,9020,9020,9020,9020,0
|
|
20250312,154400,1534822740,9020,9020,9020,9020,0
|
|
20250312,154300,1534822740,9020,9020,9020,9020,0
|
|
20250312,154200,1534822740,9020,9020,9020,9020,0
|
|
20250312,154100,1534822740,9020,9020,9020,9020,0
|
|
20250312,154000,1534822740,9020,9020,9020,9020,0
|
|
20250312,153900,1534822740,9020,9020,9020,9020,0
|
|
20250312,153800,1534822740,9020,9020,9020,9020,0
|
|
20250312,153700,1534822740,9020,9020,9020,9020,897
|
|
20250312,153600,1534822740,9020,9020,9020,9020,0
|
|
20250312,153500,1534822740,9020,9020,9020,9020,0
|
|
20250312,153400,1534822740,9020,9020,9020,9020,0
|
|
20250312,153300,1534822740,9020,9020,9020,9020,0
|
|
20250312,153200,1534822740,9020,9020,9020,9020,0
|
|
20250312,153100,1534822740,9020,9020,9020,9020,0
|
|
20250312,153000,1534822740,9020,9020,9020,9020,897
|
|
20250312,152900,1526731800,9010,9010,9010,9010,0
|
|
20250312,152800,1526731800,9010,9010,9010,9010,0
|
|
20250312,152700,1526731800,9010,9010,9010,9010,0
|
|
20250312,152600,1526731800,9010,9010,9010,9010,0
|
|
20250312,152500,1526731800,9010,9010,9010,9010,0
|
|
20250312,152400,1526731800,9010,9010,9010,9010,0
|
|
20250312,152300,1526731800,9010,9010,9010,9010,0
|
|
20250312,152200,1526731800,9010,9010,9010,9010,0
|
|
20250312,152100,1526731800,9010,9010,9010,9010,0
|
|
20250312,152000,1526731800,9010,9010,9010,9010,0
|
|
20250312,151900,1526731800,9010,9000,9010,9000,3
|
|
20250312,151800,1526704780,9010,9010,9010,9000,12
|
|
20250312,151700,1526596760,9000,9030,9030,9000,35
|
|
20250312,151600,1526281520,9030,9030,9030,9030,1
|
|
20250312,151500,1526272490,9010,9010,9010,9010,0
|
|
20250312,151400,1526272490,9010,9020,9020,9010,633
|
|
20250312,151300,1520568650,9010,9010,9010,9010,12
|
|
20250312,151200,1520460530,9010,9030,9030,9010,111
|
|
20250312,151100,1519460180,9030,9030,9030,9030,0
|
|
20250312,151000,1519460180,9030,9020,9030,9020,139
|
|
20250312,150900,1518205070,9020,9020,9020,9020,46
|
|
20250312,150800,1517790150,9010,9000,9010,9000,2718
|
|
20250312,150700,1493327730,9000,8990,9000,8990,63
|
|
20250312,150600,1492761320,8990,8990,8990,8990,2
|
|
20250312,150500,1492743340,8990,8990,8990,8990,183
|
|
20250312,150400,1491098170,9000,9000,9000,9000,670
|
|
20250312,150300,1485068170,8990,9000,9000,8980,2164
|
|
20250312,150200,1465601770,9000,9000,9000,9000,1
|
|
20250312,150100,1465592770,8990,8990,8990,8990,80
|
|
20250312,150000,1464873570,9000,8990,9000,8990,111
|
|
20250312,145900,1463875670,8990,9000,9000,8990,181
|
|
20250312,145800,1462248470,9000,9000,9000,9000,787
|
|
20250312,145700,1455165470,9000,9000,9000,9000,332
|
|
20250312,145600,1452177470,9000,9000,9000,9000,0
|
|
20250312,145500,1452177470,9000,9000,9000,9000,113
|
|
20250312,145400,1451160470,9000,9000,9000,9000,22
|
|
20250312,145300,1450962470,9010,9010,9010,9010,0
|
|
20250312,145200,1450962470,9010,9010,9010,9000,3
|
|
20250312,145100,1450935450,9000,9000,9000,9000,20
|
|
20250312,145000,1450755450,9010,9000,9010,9000,2
|
|
20250312,144900,1450737440,9000,9000,9000,9000,0
|
|
20250312,144800,1450737440,9000,9000,9000,9000,30
|
|
20250312,144700,1450467440,9010,9000,9010,9000,1012
|
|
20250312,144600,1441353870,9000,9000,9000,9000,0
|
|
20250312,144500,1441353870,9000,9010,9010,9000,150
|
|
20250312,144400,1440002870,9010,9000,9020,9000,9
|
|
20250312,144300,1439921750,9030,9010,9030,9000,1757
|
|
20250312,144200,1424057130,8990,8980,9010,8980,151
|
|
20250312,144100,1422699750,8980,8960,8980,8960,200
|
|
20250312,144000,1420905750,8930,8930,8930,8930,103
|
|
20250312,143900,1419985960,8950,8940,8990,8920,367
|
|
20250312,143800,1416703760,8920,8990,8990,8910,5002
|
|
20250312,143700,1371984590,9010,8970,9010,8970,246
|
|
20250312,143600,1369770380,8980,8980,8980,8970,11
|
|
20250312,143500,1369671650,8970,8950,8970,8950,312
|
|
20250312,143400,1366877010,8940,8970,8970,8940,120
|
|
20250312,143300,1365804180,8950,8950,8950,8950,1550
|
|
20250312,143200,1351931680,8950,8950,8950,8950,705
|
|
20250312,143100,1345621930,8950,8960,8960,8950,1132
|
|
20250312,143000,1335479530,8960,8970,8970,8960,1411
|
|
20250312,142900,1322831620,8970,8980,8980,8970,1134
|
|
20250312,142800,1312654030,8990,8990,8990,8990,47
|
|
20250312,142700,1312231500,9000,9010,9010,8990,3
|
|
20250312,142600,1312204500,8970,8970,8970,8970,0
|
|
20250312,142500,1312204500,8970,9000,9000,8970,1495
|
|
20250312,142400,1298788010,9000,9000,9030,9000,1687
|
|
20250312,142300,1283600110,8995,8990,8995,8990,483
|
|
20250312,142200,1279255710,8990,8990,8990,8990,3
|
|
20250312,142100,1279228740,9000,9000,9000,9000,5
|
|
20250312,142000,1279183740,8970,9000,9000,8970,2134
|
|
20250312,141900,1260002610,9000,9000,9000,9000,300
|
|
20250312,141800,1257302610,9030,9000,9030,9000,350
|
|
20250312,141700,1254152040,9000,9030,9040,9000,152
|
|
20250312,141600,1252783970,9050,9020,9050,9000,2742
|
|
20250312,141500,1228072090,9020,9040,9070,9020,1877
|
|
20250312,141400,1211107090,9050,9070,9090,9050,2202
|
|
20250312,141300,1191166680,9070,9070,9070,9070,0
|
|
20250312,141200,1191166680,9070,9110,9110,9070,1456
|
|
20250312,141100,1177913120,9140,9120,9140,9110,456
|
|
20250312,141000,1173757360,9120,9150,9150,9120,1480
|
|
20250312,140900,1160227980,9150,9150,9150,9150,981
|
|
20250312,140800,1151251830,9160,9160,9160,9160,0
|
|
20250312,140700,1151251830,9160,9160,9160,9160,7
|
|
20250312,140600,1151187710,9160,9160,9160,9160,0
|
|
20250312,140500,1151187710,9160,9160,9160,9160,60
|
|
20250312,140400,1150638110,9160,9160,9160,9150,314
|
|
20250312,140300,1147763870,9160,9160,9160,9160,40
|
|
20250312,140200,1147397470,9160,9160,9160,9160,431
|
|
20250312,140100,1143449510,9160,9160,9160,9160,465
|
|
20250312,140000,1139190110,9160,9180,9180,9160,249
|
|
20250312,135900,1136907390,9200,9200,9200,9200,0
|
|
20250312,135800,1136907390,9200,9190,9200,9180,10
|
|
20250312,135700,1136815550,9200,9200,9200,9200,0
|
|
20250312,135600,1136815550,9200,9190,9200,9190,3
|
|
20250312,135500,1136787960,9190,9190,9190,9190,1
|
|
20250312,135400,1136778770,9200,9200,9200,9200,0
|
|
20250312,135300,1136778770,9200,9190,9200,9190,11
|
|
20250312,135200,1136677590,9190,9190,9190,9190,0
|
|
20250312,135100,1136677590,9190,9170,9190,9170,57
|
|
20250312,135000,1136154560,9180,9180,9180,9180,1
|
|
20250312,134900,1136145380,9170,9170,9170,9170,13
|
|
20250312,134800,1136026170,9190,9180,9190,9180,13
|
|
20250312,134700,1135906800,9170,9170,9170,9170,11
|
|
20250312,134600,1135805930,9150,9150,9150,9150,264
|
|
20250312,134500,1133390330,9150,9150,9150,9150,80
|
|
20250312,134400,1132658330,9150,9170,9170,9150,1372
|
|
20250312,134300,1120102800,9180,9180,9180,9180,0
|
|
20250312,134200,1120102800,9180,9200,9200,9180,104
|
|
20250312,134100,1119148040,9180,9190,9200,9180,25
|
|
20250312,134000,1118918190,9180,9180,9180,9180,7
|
|
20250312,133900,1118853930,9200,9200,9200,9180,5
|
|
20250312,133800,1118807970,9180,9190,9200,9180,26
|
|
20250312,133700,1118568830,9200,9190,9200,9190,2
|
|
20250312,133600,1118550440,9200,9200,9200,9180,129
|
|
20250312,133500,1117363910,9180,9180,9200,9180,11
|
|
20250312,133400,1117262860,9190,9190,9190,9190,0
|
|
20250312,133300,1117262860,9190,9190,9190,9190,0
|
|
20250312,133200,1117262860,9190,9190,9190,9190,1
|
|
20250312,133100,1117253670,9160,9160,9160,9160,0
|
|
20250312,133000,1117253670,9160,9160,9160,9160,1050
|
|
20250312,132900,1107635670,9160,9160,9160,9160,40
|
|
20250312,132800,1107269270,9160,9180,9180,9160,1925
|
|
20250312,132700,1089615900,9180,9190,9190,9180,453
|
|
20250312,132600,1085455860,9210,9210,9210,9210,53
|
|
20250312,132500,1084967730,9180,9200,9200,9180,943
|
|
20250312,132400,1076305680,9200,9200,9200,9200,13
|
|
20250312,132300,1076186080,9210,9210,9210,9210,0
|
|
20250312,132200,1076186080,9210,9210,9210,9210,0
|
|
20250312,132100,1076186080,9210,9210,9210,9210,1
|
|
20250312,132000,1076176870,9190,9210,9210,9190,8
|
|
20250312,131900,1076103210,9210,9210,9210,9210,0
|
|
20250312,131800,1076103210,9210,9210,9210,9210,1
|
|
20250312,131700,1076094000,9210,9210,9210,9210,17
|
|
20250312,131600,1075937430,9210,9220,9220,9210,63
|
|
20250312,131500,1075357070,9220,9220,9220,9220,28
|
|
20250312,131400,1075098910,9220,9220,9220,9220,0
|
|
20250312,131300,1075098910,9220,9160,9220,9160,1554
|
|
20250312,131200,1060818230,9160,9160,9160,9160,804
|
|
20250312,131100,1053453590,9170,9170,9170,9170,89
|
|
20250312,131000,1052637460,9170,9160,9170,9160,106
|
|
20250312,130900,1051666440,9180,9180,9180,9180,10
|
|
20250312,130800,1051574640,9210,9210,9210,9210,1
|
|
20250312,130700,1051565430,9170,9190,9190,9170,574
|
|
20250312,130600,1046296210,9180,9190,9190,9180,26
|
|
20250312,130500,1046057300,9210,9210,9210,9210,0
|
|
20250312,130400,1046057300,9210,9210,9210,9210,4
|
|
20250312,130300,1046020460,9210,9210,9210,9210,27
|
|
20250312,130200,1045771790,9200,9220,9230,9200,18
|
|
20250312,130100,1045605990,9200,9200,9230,9200,13
|
|
20250312,130000,1045486320,9200,9190,9220,9190,13
|
|
20250312,125900,1045366710,9180,9210,9250,9180,2800
|
|
20250312,125800,1019571480,9210,9210,9210,9210,3161
|
|
20250312,125700,990458670,9210,9210,9210,9210,0
|
|
20250312,125600,990458670,9210,9220,9220,9210,75
|
|
20250312,125500,989767220,9210,9210,9210,9210,5
|
|
20250312,125400,989721170,9210,9220,9220,9210,362
|
|
20250312,125300,986383910,9220,9220,9220,9220,61
|
|
20250312,125200,985821490,9230,9220,9230,9220,14
|
|
20250312,125100,985692370,9230,9220,9230,9220,27
|
|
20250312,125000,985443370,9260,9260,9260,9260,0
|
|
20250312,124900,985443370,9260,9220,9260,9210,22
|
|
20250312,124800,985240650,9260,9240,9260,9240,2240
|
|
20250312,124700,964508090,9250,9240,9250,9240,404
|
|
20250312,124600,960771100,9240,9220,9240,9220,1988
|
|
20250312,124500,942414230,9220,9220,9220,9220,0
|
|
20250312,124400,942414230,9220,9220,9220,9220,0
|
|
20250312,124300,942414230,9220,9190,9220,9190,162
|
|
20250312,124200,940922390,9200,9210,9210,9200,1413
|
|
20250312,124100,927915490,9210,9210,9210,9210,3
|
|
20250312,124000,927887860,9210,9210,9210,9210,13
|
|
20250312,123900,927768130,9210,9210,9210,9210,50
|
|
20250312,123800,927307630,9220,9220,9220,9210,4
|
|
20250312,123700,927270770,9220,9220,9220,9220,1
|
|
20250312,123600,927261550,9210,9220,9220,9210,366
|
|
20250312,123500,923887330,9210,9210,9210,9210,200
|
|
20250312,123400,922045330,9220,9220,9220,9220,0
|
|
20250312,123300,922045330,9220,9220,9220,9220,124
|
|
20250312,123200,920902050,9220,9220,9220,9220,0
|
|
20250312,123100,920902050,9220,9220,9220,9220,17
|
|
20250312,123000,920745310,9220,9220,9220,9220,0
|
|
20250312,122900,920745310,9220,9210,9220,9210,12
|
|
20250312,122800,920634770,9210,9210,9210,9210,1
|
|
20250312,122700,920625560,9220,9220,9220,9220,78
|
|
20250312,122600,919906400,9230,9230,9230,9230,58
|
|
20250312,122500,919371060,9230,9230,9230,9230,47
|
|
20250312,122400,918937250,9230,9230,9230,9230,7
|
|
20250312,122300,918872640,9220,9230,9230,9220,11
|
|
20250312,122200,918771120,9220,9220,9220,9220,2
|
|
20250312,122100,918752680,9230,9230,9230,9230,77
|
|
20250312,122000,918041970,9240,9240,9240,9230,24
|
|
20250312,121900,917820220,9240,9240,9240,9240,10
|
|
20250312,121800,917727820,9230,9240,9240,9230,21
|
|
20250312,121700,917533810,9240,9240,9240,9240,1
|
|
20250312,121600,917524570,9260,9250,9260,9250,2
|
|
20250312,121500,917506060,9250,9260,9260,9240,18
|
|
20250312,121400,917339540,9240,9260,9260,9220,251
|
|
20250312,121300,915020110,9240,9220,9250,9210,2689
|
|
20250312,121200,890156910,9210,9230,9230,9210,1018
|
|
20250312,121100,880760960,9210,9210,9210,9210,11
|
|
20250312,121000,880659650,9210,9200,9220,9190,1524
|
|
20250312,120900,866619880,9190,9200,9200,9190,325
|
|
20250312,120800,863630040,9190,9200,9200,9190,211
|
|
20250312,120700,861688950,9180,9180,9210,9180,12
|
|
20250312,120600,861578630,9200,9180,9200,9180,6
|
|
20250312,120500,861523500,9200,9170,9210,9170,209
|
|
20250312,120400,859599240,9160,9160,9160,9160,316
|
|
20250312,120300,856704680,9170,9190,9190,9160,211
|
|
20250312,120200,854768670,9190,9200,9200,9140,746
|
|
20250312,120100,847936010,9200,9200,9200,9200,0
|
|
20250312,120000,847936010,9200,9180,9200,9180,3982
|
|
20250312,115900,811320510,9170,9150,9180,9150,3381
|
|
20250312,115800,780333280,9140,9140,9140,9140,35
|
|
20250312,115700,780013380,9150,9150,9150,9150,23
|
|
20250312,115600,779802930,9150,9150,9150,9150,0
|
|
20250312,115500,779802930,9150,9150,9150,9150,78
|
|
20250312,115400,779089230,9150,9150,9150,9150,13
|
|
20250312,115300,778970280,9150,9150,9150,9150,0
|
|
20250312,115200,778970280,9150,9150,9150,9150,1
|
|
20250312,115100,778961130,9150,9150,9150,9150,1
|
|
20250312,115000,778951980,9150,9150,9150,9150,1
|
|
20250312,114900,778942830,9170,9170,9170,9170,0
|
|
20250312,114800,778942830,9170,9170,9170,9170,0
|
|
20250312,114700,778942830,9170,9170,9170,9170,0
|
|
20250312,114600,778942830,9170,9150,9170,9150,236
|
|
20250312,114500,776783300,9150,9130,9150,9130,264
|
|
20250312,114400,774370200,9130,9130,9130,9130,0
|
|
20250312,114300,774370200,9130,9125,9130,9125,46
|
|
20250312,114200,773950400,9130,9130,9130,9130,0
|
|
20250312,114100,773950400,9130,9130,9130,9130,1
|
|
20250312,114000,773941270,9140,9140,9140,9140,0
|
|
20250312,113900,773941270,9140,9140,9140,9140,1
|
|
20250312,113800,773932130,9120,9130,9130,9120,53
|
|
20250312,113700,773448270,9130,9140,9140,9130,53
|
|
20250312,113600,772963880,9150,9150,9150,9150,0
|
|
20250312,113500,772963880,9150,9150,9150,9150,0
|
|
20250312,113400,772963880,9150,9150,9150,9150,0
|
|
20250312,113300,772963880,9150,9160,9160,9140,4959
|
|
20250312,113200,727588690,9170,9170,9170,9170,5
|
|
20250312,113100,727542840,9150,9150,9150,9150,0
|
|
20250312,113000,727542840,9150,9150,9150,9150,445
|
|
20250312,112900,723471090,9160,9160,9160,9160,1
|
|
20250312,112800,723461930,9160,9160,9160,9160,0
|
|
20250312,112700,723461930,9160,9160,9160,9150,80
|
|
20250312,112600,722729170,9170,9170,9170,9170,0
|
|
20250312,112500,722729170,9170,9170,9170,9170,0
|
|
20250312,112400,722729170,9170,9170,9170,9170,1
|
|
20250312,112300,722720000,9170,9170,9170,9170,0
|
|
20250312,112200,722720000,9170,9170,9170,9170,1
|
|
20250312,112100,722710830,9160,9160,9160,9160,0
|
|
20250312,112000,722710830,9160,9160,9160,9160,0
|
|
20250312,111900,722710830,9160,9160,9170,9150,60
|
|
20250312,111800,722161010,9160,9170,9170,9150,29
|
|
20250312,111700,721895170,9160,9160,9160,9160,1
|
|
20250312,111600,721886010,9150,9150,9150,9150,0
|
|
20250312,111500,721886010,9150,9170,9170,9150,299
|
|
20250312,111400,719146170,9180,9180,9180,9180,0
|
|
20250312,111300,719146170,9180,9180,9190,9180,113
|
|
20250312,111200,718108590,9170,9180,9180,9170,11
|
|
20250312,111100,718007620,9170,9170,9170,9170,0
|
|
20250312,111000,718007620,9170,9170,9170,9170,48
|
|
20250312,110900,717567460,9180,9180,9180,9180,1
|
|
20250312,110800,717558280,9190,9200,9200,9190,121
|
|
20250312,110700,716445280,9200,9200,9200,9200,2
|
|
20250312,110600,716426880,9190,9190,9190,9190,640
|
|
20250312,110500,710545280,9170,9170,9170,9170,5
|
|
20250312,110400,710499430,9180,9190,9190,9180,26
|
|
20250312,110300,710260610,9180,9170,9180,9160,380
|
|
20250312,110200,706778970,9160,9160,9160,9160,0
|
|
20250312,110100,706778970,9160,9170,9170,9160,3
|
|
20250312,110000,706751480,9180,9170,9180,9170,457
|
|
20250312,105900,702560140,9170,9170,9170,9170,0
|
|
20250312,105800,702560140,9170,9150,9170,9150,4
|
|
20250312,105700,702523520,9150,9140,9170,9140,81
|
|
20250312,105600,701783040,9140,9140,9140,9140,0
|
|
20250312,105500,701783040,9140,9140,9140,9140,0
|
|
20250312,105400,701783040,9140,9150,9170,9140,43
|
|
20250312,105300,701389970,9160,9160,9160,9160,134
|
|
20250312,105200,700162530,9170,9170,9170,9170,860
|
|
20250312,105100,692276330,9180,9180,9180,9180,0
|
|
20250312,105000,692276330,9180,9180,9180,9180,50
|
|
20250312,104900,691817330,9190,9160,9190,9160,235
|
|
20250312,104800,689664700,9150,9150,9150,9150,119
|
|
20250312,104700,688575850,9150,9150,9150,9150,1
|
|
20250312,104600,688566700,9110,9140,9140,9110,2749
|
|
20250312,104500,663444040,9140,9120,9140,9120,111
|
|
20250312,104400,662431620,9120,9120,9120,9120,64
|
|
20250312,104300,661847940,9110,9130,9130,9110,573
|
|
20250312,104200,656623320,9130,9130,9140,9130,348
|
|
20250312,104100,653443960,9120,9150,9150,9120,4525
|
|
20250312,104000,612040530,9150,9160,9160,9150,267
|
|
20250312,103900,609597450,9160,9175,9175,9160,4
|
|
20250312,103800,609560780,9160,9160,9160,9160,0
|
|
20250312,103700,609560780,9160,9170,9170,9160,16
|
|
20250312,103600,609414070,9180,9190,9190,9180,3
|
|
20250312,103500,609386510,9180,9180,9180,9180,0
|
|
20250312,103400,609386510,9180,9180,9190,9180,98
|
|
20250312,103300,608486830,9150,9160,9170,9150,15
|
|
20250312,103200,608349550,9180,9180,9180,9180,0
|
|
20250312,103100,608349550,9180,9180,9180,9180,10
|
|
20250312,103000,608257750,9180,9180,9180,9180,0
|
|
20250312,102900,608257750,9180,9170,9180,9140,23
|
|
20250312,102800,608047310,9160,9160,9180,9130,684
|
|
20250312,102700,601781360,9170,9180,9180,9160,558
|
|
20250312,102600,596662520,9180,9190,9190,9180,1684
|
|
20250312,102500,581195290,9190,9200,9200,9190,327
|
|
20250312,102400,578188920,9200,9200,9200,9200,31
|
|
20250312,102300,577903720,9190,9220,9220,9190,860
|
|
20250312,102200,569986730,9230,9220,9230,9220,90
|
|
20250312,102100,569156420,9220,9230,9230,9220,553
|
|
20250312,102000,564055090,9210,9230,9250,9200,3766
|
|
20250312,101900,529262120,9210,9210,9230,9210,263
|
|
20250312,101800,526835460,9210,9220,9240,9200,41
|
|
20250312,101700,526457640,9190,9220,9230,9190,1498
|
|
20250312,101600,512644180,9190,9190,9220,9180,2699
|
|
20250312,101500,487812310,9180,9180,9180,9180,495
|
|
20250312,101400,483268210,9180,9170,9200,9170,1692
|
|
20250312,101300,467740710,9170,9150,9180,9150,11
|
|
20250312,101200,467639860,9180,9170,9180,9150,667
|
|
20250312,101100,461525430,9170,9130,9170,9130,798
|
|
20250312,101000,454218770,9100,9150,9150,9100,217
|
|
20250312,100900,452241580,9150,9160,9160,9120,860
|
|
20250312,100800,444383940,9170,9170,9170,9160,14
|
|
20250312,100700,444255630,9180,9180,9180,9150,3
|
|
20250312,100600,444228120,9150,9190,9200,9150,1297
|
|
20250312,100500,432333970,9200,9200,9210,9200,634
|
|
20250312,100400,426500150,9220,9220,9220,9200,584
|
|
20250312,100300,421115970,9200,9160,9220,9160,6145
|
|
20250312,100200,364621070,9170,9160,9170,9150,789
|
|
20250312,100100,357400650,9170,9170,9170,9160,3
|
|
20250312,100000,357373150,9170,9150,9170,9150,572
|
|
20250312,095900,352138970,9150,9170,9200,9150,1587
|
|
20250312,095800,337594600,9180,9130,9200,9120,5673
|
|
20250312,095700,285622730,9130,9130,9140,9130,102
|
|
20250312,095600,284690500,9140,9130,9140,9120,802
|
|
20250312,095500,277368980,9130,9120,9130,9120,383
|
|
20250312,095400,273873240,9120,9120,9120,9120,336
|
|
20250312,095300,270808920,9100,9110,9120,9100,611
|
|
20250312,095200,265239980,9100,9080,9110,9080,2889
|
|
20250312,095100,238951960,9090,9090,9090,9060,432
|
|
20250312,095000,235026010,9090,9070,9090,9070,1694
|
|
20250312,094900,219642100,9060,9070,9070,9060,439
|
|
20250312,094800,215661690,9080,9080,9080,9070,4
|
|
20250312,094700,215625380,9070,9060,9080,9050,1814
|
|
20250312,094600,199182160,9040,9050,9050,9040,876
|
|
20250312,094500,191255420,9050,9050,9050,9050,2
|
|
20250312,094400,191237320,9040,9060,9060,9040,43
|
|
20250312,094300,190848130,9060,9050,9060,9040,70
|
|
20250312,094200,190214950,9060,9060,9060,9050,54
|
|
20250312,094100,189725740,9060,9050,9060,9050,13
|
|
20250312,094000,189608040,9060,9060,9060,9060,1
|
|
20250312,093900,189598980,9050,9050,9050,9050,9
|
|
20250312,093800,189517530,9070,9060,9070,9060,300
|
|
20250312,093700,186796570,9050,9040,9060,9030,183
|
|
20250312,093600,185142160,9050,9040,9060,9040,18
|
|
20250312,093500,184979310,9010,9070,9070,9010,104
|
|
20250312,093400,184038080,9060,9060,9070,9040,583
|
|
20250312,093300,178753020,9060,9030,9060,9030,131
|
|
20250312,093200,177566310,9040,9060,9060,9030,81
|
|
20250312,093100,176833050,9060,9040,9060,9000,1577
|
|
20250312,093000,162579360,9050,9010,9050,9010,1448
|
|
20250312,092900,149488310,9010,9010,9030,9010,351
|
|
20250312,092800,146318840,9030,9030,9030,9030,0
|
|
20250312,092700,146318840,9030,9030,9040,8990,84
|
|
20250312,092600,145560520,8980,9010,9040,8980,1510
|
|
20250312,092500,131927750,9010,8960,9030,8950,4718
|
|
20250312,092400,89490510,8970,8960,8970,8960,113
|
|
20250312,092300,88476920,8960,8960,8960,8940,474
|
|
20250312,092200,84230160,8960,8940,8960,8940,2
|
|
20250312,092100,84212260,8950,8940,8960,8940,41
|
|
20250312,092000,83845510,8950,8910,8960,8910,566
|
|
20250312,091900,78777880,8930,8940,8940,8900,67
|
|
20250312,091800,78180440,8910,8920,8940,8910,114
|
|
20250312,091700,77163600,8920,8900,8950,8900,1460
|
|
20250312,091600,64120600,8900,8880,8910,8860,1413
|
|
20250312,091500,51561430,8850,8870,8870,8850,469
|
|
20250312,091400,47401700,8850,8830,8860,8830,188
|
|
20250312,091300,45738540,8810,8820,8820,8810,56
|
|
20250312,091200,45244650,8820,8820,8820,8820,0
|
|
20250312,091100,45244650,8820,8820,8820,8820,1
|
|
20250312,091000,45235830,8790,8740,8830,8740,7
|
|
20250312,090900,45174350,8780,8780,8800,8780,262
|
|
20250312,090800,42869420,8770,8780,8780,8770,57
|
|
20250312,090700,42368990,8720,8720,8720,8720,0
|
|
20250312,090600,42368990,8720,8790,8800,8710,1699
|
|
20250312,090500,27514880,8790,8830,8830,8790,1016
|
|
20250312,090400,18558470,8900,8900,8900,8900,0
|
|
20250312,090300,18558470,8900,8850,8900,8840,835
|
|
20250312,090200,11168950,8850,8910,8910,8850,74
|
|
20250312,090100,10512700,8870,8860,8920,8860,1104
|
|
20250312,090000,690530,8880,8790,8900,8790,78
|