622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,191900,107512535,11370,11370,11370,11370,787
|
|
20250305,191800,107512535,11370,11370,11370,11370,0
|
|
20250305,191700,107512535,11370,11370,11370,11370,0
|
|
20250305,191600,107512535,11370,11370,11370,11370,0
|
|
20250305,191500,107512535,11370,11370,11370,11370,0
|
|
20250305,191400,107512535,11370,11370,11370,11370,0
|
|
20250305,191300,107512535,11370,11370,11370,11370,0
|
|
20250305,191200,107512535,11370,11370,11370,11370,0
|
|
20250305,191100,107512535,11370,11370,11370,11370,0
|
|
20250305,191000,107512535,11370,11370,11370,11370,0
|
|
20250305,190900,107512535,11370,11370,11370,11370,0
|
|
20250305,190800,107512535,11370,11370,11370,11370,0
|
|
20250305,190700,107512535,11370,11370,11370,11370,0
|
|
20250305,190600,107512535,11370,11370,11370,11370,0
|
|
20250305,190500,107512535,11370,11370,11370,11370,0
|
|
20250305,190400,107512535,11370,11370,11370,11370,0
|
|
20250305,190300,107512535,11370,11370,11370,11370,0
|
|
20250305,190200,107512535,11370,11370,11370,11370,0
|
|
20250305,190100,107512535,11370,11370,11370,11370,0
|
|
20250305,190000,107512535,11370,11370,11370,11370,0
|
|
20250305,185900,107512535,11370,11370,11370,11370,0
|
|
20250305,185800,107512535,11370,11370,11370,11370,0
|
|
20250305,185700,107512535,11370,11370,11370,11370,0
|
|
20250305,185600,107512535,11370,11370,11370,11370,0
|
|
20250305,185500,107512535,11370,11370,11370,11370,0
|
|
20250305,185400,107512535,11370,11370,11370,11370,0
|
|
20250305,185300,107512535,11370,11370,11370,11370,0
|
|
20250305,185200,107512535,11370,11370,11370,11370,0
|
|
20250305,185100,107512535,11370,11370,11370,11370,0
|
|
20250305,185000,107512535,11370,11370,11370,11370,0
|
|
20250305,184900,107512535,11370,11370,11370,11370,787
|
|
20250305,184800,107512535,11370,11370,11370,11370,0
|
|
20250305,184700,107512535,11370,11370,11370,11370,0
|
|
20250305,184600,107512535,11370,11370,11370,11370,0
|
|
20250305,184500,107512535,11370,11370,11370,11370,0
|
|
20250305,184400,107512535,11370,11370,11370,11370,0
|
|
20250305,184300,107512535,11370,11370,11370,11370,0
|
|
20250305,184200,107512535,11370,11370,11370,11370,0
|
|
20250305,184100,107512535,11370,11370,11370,11370,0
|
|
20250305,184000,107512535,11370,11370,11370,11370,0
|
|
20250305,183900,107512535,11370,11370,11370,11370,0
|
|
20250305,183800,107512535,11370,11370,11370,11370,0
|
|
20250305,183700,107512535,11370,11370,11370,11370,0
|
|
20250305,183600,107512535,11370,11370,11370,11370,0
|
|
20250305,183500,107512535,11370,11370,11370,11370,0
|
|
20250305,183400,107512535,11370,11370,11370,11370,0
|
|
20250305,183300,107512535,11370,11370,11370,11370,0
|
|
20250305,183200,107512535,11370,11370,11370,11370,0
|
|
20250305,183100,107512535,11370,11370,11370,11370,0
|
|
20250305,183000,107512535,11370,11370,11370,11370,0
|
|
20250305,182900,107512535,11370,11370,11370,11370,0
|
|
20250305,182800,107512535,11370,11370,11370,11370,0
|
|
20250305,182700,107512535,11370,11370,11370,11370,0
|
|
20250305,182600,107512535,11370,11370,11370,11370,0
|
|
20250305,182500,107512535,11370,11370,11370,11370,0
|
|
20250305,182400,107512535,11370,11370,11370,11370,0
|
|
20250305,182300,107512535,11370,11370,11370,11370,0
|
|
20250305,182200,107512535,11370,11370,11370,11370,0
|
|
20250305,182100,107512535,11370,11370,11370,11370,0
|
|
20250305,182000,107512535,11370,11370,11370,11370,0
|
|
20250305,181900,107512535,11370,11370,11370,11370,787
|
|
20250305,181800,107512535,11370,11370,11370,11370,0
|
|
20250305,181700,107512535,11370,11370,11370,11370,0
|
|
20250305,181600,107512535,11370,11370,11370,11370,0
|
|
20250305,181500,107512535,11370,11370,11370,11370,0
|
|
20250305,181400,107512535,11370,11370,11370,11370,0
|
|
20250305,181300,107512535,11370,11370,11370,11370,0
|
|
20250305,181200,107512535,11370,11370,11370,11370,0
|
|
20250305,181100,107512535,11370,11370,11370,11370,0
|
|
20250305,181000,107512535,11370,11370,11370,11370,0
|
|
20250305,180900,107512535,11370,11370,11370,11370,0
|
|
20250305,180800,107512535,11370,11370,11370,11370,0
|
|
20250305,180700,107512535,11370,11370,11370,11370,0
|
|
20250305,180600,107512535,11370,11370,11370,11370,0
|
|
20250305,180500,107512535,11370,11370,11370,11370,0
|
|
20250305,180400,107512535,11370,11370,11370,11370,0
|
|
20250305,180300,107512535,11370,11370,11370,11370,0
|
|
20250305,180200,107512535,11370,11370,11370,11370,0
|
|
20250305,180100,107512535,11370,11370,11370,11370,0
|
|
20250305,180000,107512535,11370,11370,11370,11370,0
|
|
20250305,175900,107512535,11370,11370,11370,11370,0
|
|
20250305,175800,107512535,11370,11370,11370,11370,0
|
|
20250305,175700,107512535,11370,11370,11370,11370,0
|
|
20250305,175600,107512535,11370,11370,11370,11370,0
|
|
20250305,175500,107512535,11370,11370,11370,11370,0
|
|
20250305,175400,107512535,11370,11370,11370,11370,0
|
|
20250305,175300,107512535,11370,11370,11370,11370,0
|
|
20250305,175200,107512535,11370,11370,11370,11370,0
|
|
20250305,175100,107512535,11370,11370,11370,11370,0
|
|
20250305,175000,107512535,11370,11370,11370,11370,0
|
|
20250305,174900,107512535,11370,11370,11370,11370,787
|
|
20250305,174800,107512535,11370,11370,11370,11370,0
|
|
20250305,174700,107512535,11370,11370,11370,11370,0
|
|
20250305,174600,107512535,11370,11370,11370,11370,0
|
|
20250305,174500,107512535,11370,11370,11370,11370,0
|
|
20250305,174400,107512535,11370,11370,11370,11370,0
|
|
20250305,174300,107512535,11370,11370,11370,11370,0
|
|
20250305,174200,107512535,11370,11370,11370,11370,0
|
|
20250305,174100,107512535,11370,11370,11370,11370,0
|
|
20250305,174000,107512535,11370,11370,11370,11370,0
|
|
20250305,173900,107512535,11370,11370,11370,11370,0
|
|
20250305,173800,107512535,11370,11370,11370,11370,0
|
|
20250305,173700,107512535,11370,11370,11370,11370,0
|
|
20250305,173600,107512535,11370,11370,11370,11370,0
|
|
20250305,173500,107512535,11370,11370,11370,11370,0
|
|
20250305,173400,107512535,11370,11370,11370,11370,0
|
|
20250305,173300,107512535,11370,11370,11370,11370,0
|
|
20250305,173200,107512535,11370,11370,11370,11370,0
|
|
20250305,173100,107512535,11370,11370,11370,11370,0
|
|
20250305,173000,107512535,11370,11370,11370,11370,0
|
|
20250305,172900,107512535,11370,11370,11370,11370,0
|
|
20250305,172800,107512535,11370,11370,11370,11370,0
|
|
20250305,172700,107512535,11370,11370,11370,11370,0
|
|
20250305,172600,107512535,11370,11370,11370,11370,0
|
|
20250305,172500,107512535,11370,11370,11370,11370,0
|
|
20250305,172400,107512535,11370,11370,11370,11370,0
|
|
20250305,172300,107512535,11370,11370,11370,11370,0
|
|
20250305,172200,107512535,11370,11370,11370,11370,0
|
|
20250305,172100,107512535,11370,11370,11370,11370,0
|
|
20250305,172000,107512535,11370,11370,11370,11370,0
|
|
20250305,171900,107512535,11370,11370,11370,11370,787
|
|
20250305,171800,107512535,11370,11370,11370,11370,0
|
|
20250305,171700,107512535,11370,11370,11370,11370,0
|
|
20250305,171600,107512535,11370,11370,11370,11370,0
|
|
20250305,171500,107512535,11370,11370,11370,11370,0
|
|
20250305,171400,107512535,11370,11370,11370,11370,0
|
|
20250305,171300,107512535,11370,11370,11370,11370,0
|
|
20250305,171200,107512535,11370,11370,11370,11370,0
|
|
20250305,171100,107512535,11370,11370,11370,11370,0
|
|
20250305,171000,107512535,11370,11370,11370,11370,0
|
|
20250305,170900,107512535,11370,11370,11370,11370,0
|
|
20250305,170800,107512535,11370,11370,11370,11370,0
|
|
20250305,170700,107512535,11370,11370,11370,11370,0
|
|
20250305,170600,107512535,11370,11370,11370,11370,0
|
|
20250305,170500,107512535,11370,11370,11370,11370,0
|
|
20250305,170400,107512535,11370,11370,11370,11370,0
|
|
20250305,170300,107512535,11370,11370,11370,11370,0
|
|
20250305,170200,107512535,11370,11370,11370,11370,0
|
|
20250305,170100,107512535,11370,11370,11370,11370,0
|
|
20250305,170000,107512535,11370,11370,11370,11370,0
|
|
20250305,165900,107512535,11370,11370,11370,11370,0
|
|
20250305,165800,107512535,11370,11370,11370,11370,0
|
|
20250305,165700,107512535,11370,11370,11370,11370,0
|
|
20250305,165600,107512535,11370,11370,11370,11370,0
|
|
20250305,165500,107512535,11370,11370,11370,11370,0
|
|
20250305,165400,107512535,11370,11370,11370,11370,0
|
|
20250305,165300,107512535,11370,11370,11370,11370,0
|
|
20250305,165200,107512535,11370,11370,11370,11370,0
|
|
20250305,165100,107512535,11370,11370,11370,11370,0
|
|
20250305,165000,107512535,11370,11370,11370,11370,0
|
|
20250305,164900,107512535,11370,11370,11370,11370,787
|
|
20250305,164800,107512535,11370,11370,11370,11370,0
|
|
20250305,164700,107512535,11370,11370,11370,11370,0
|
|
20250305,164600,107512535,11370,11370,11370,11370,0
|
|
20250305,164500,107512535,11370,11370,11370,11370,0
|
|
20250305,164400,107512535,11370,11370,11370,11370,0
|
|
20250305,164300,107512535,11370,11370,11370,11370,0
|
|
20250305,164200,107512535,11370,11370,11370,11370,0
|
|
20250305,164100,107512535,11370,11370,11370,11370,0
|
|
20250305,164000,107512535,11370,11370,11370,11370,0
|
|
20250305,163900,107512535,11370,11370,11370,11370,0
|
|
20250305,163800,107512535,11370,11370,11370,11370,0
|
|
20250305,163700,107512535,11370,11370,11370,11370,0
|
|
20250305,163600,107512535,11370,11370,11370,11370,0
|
|
20250305,163500,107512535,11370,11370,11370,11370,0
|
|
20250305,163400,107512535,11370,11370,11370,11370,0
|
|
20250305,163300,107512535,11370,11370,11370,11370,0
|
|
20250305,163200,107512535,11370,11370,11370,11370,0
|
|
20250305,163100,107512535,11370,11370,11370,11370,0
|
|
20250305,163000,107512535,11370,11370,11370,11370,0
|
|
20250305,162900,107512535,11370,11370,11370,11370,0
|
|
20250305,162800,107512535,11370,11370,11370,11370,0
|
|
20250305,162700,107512535,11370,11370,11370,11370,0
|
|
20250305,162600,107512535,11370,11370,11370,11370,0
|
|
20250305,162500,107512535,11370,11370,11370,11370,0
|
|
20250305,162400,107512535,11370,11370,11370,11370,0
|
|
20250305,162300,107512535,11370,11370,11370,11370,0
|
|
20250305,162200,107512535,11370,11370,11370,11370,0
|
|
20250305,162100,107512535,11370,11370,11370,11370,0
|
|
20250305,162000,107512535,11370,11370,11370,11370,0
|
|
20250305,161900,107512535,11370,11370,11370,11370,787
|
|
20250305,161800,107512535,11370,11370,11370,11370,0
|
|
20250305,161700,107512535,11370,11370,11370,11370,0
|
|
20250305,161600,107512535,11370,11370,11370,11370,0
|
|
20250305,161500,107512535,11370,11370,11370,11370,0
|
|
20250305,161400,107512535,11370,11370,11370,11370,0
|
|
20250305,161300,107512535,11370,11370,11370,11370,0
|
|
20250305,161200,107512535,11370,11370,11370,11370,0
|
|
20250305,161100,107512535,11370,11370,11370,11370,0
|
|
20250305,161000,107512535,11370,11370,11370,11370,0
|
|
20250305,160900,107512535,11370,11370,11370,11370,0
|
|
20250305,160800,107512535,11370,11370,11370,11370,0
|
|
20250305,160700,107512535,11370,11370,11370,11370,0
|
|
20250305,160600,107512535,11370,11370,11370,11370,0
|
|
20250305,160500,107512535,11370,11370,11370,11370,0
|
|
20250305,160400,107512535,11370,11370,11370,11370,0
|
|
20250305,160300,107512535,11370,11370,11370,11370,0
|
|
20250305,160200,107512535,11370,11370,11370,11370,0
|
|
20250305,160100,107512535,11370,11370,11370,11370,0
|
|
20250305,160000,107512535,11370,11370,11370,11370,0
|
|
20250305,155900,107512535,11370,11370,11370,11370,0
|
|
20250305,155800,107512535,11370,11370,11370,11370,0
|
|
20250305,155700,107512535,11370,11370,11370,11370,0
|
|
20250305,155600,107512535,11370,11370,11370,11370,0
|
|
20250305,155500,107512535,11370,11370,11370,11370,0
|
|
20250305,155400,107512535,11370,11370,11370,11370,0
|
|
20250305,155300,107512535,11370,11370,11370,11370,0
|
|
20250305,155200,107512535,11370,11370,11370,11370,0
|
|
20250305,155100,107512535,11370,11370,11370,11370,0
|
|
20250305,155000,107512535,11370,11370,11370,11370,0
|
|
20250305,154900,107512535,11370,11370,11370,11370,787
|
|
20250305,154800,107512535,11370,11370,11370,11370,0
|
|
20250305,154700,107512535,11370,11370,11370,11370,0
|
|
20250305,154600,107512535,11370,11370,11370,11370,0
|
|
20250305,154500,107512535,11370,11370,11370,11370,0
|
|
20250305,154400,107512535,11370,11370,11370,11370,0
|
|
20250305,154300,107512535,11370,11370,11370,11370,0
|
|
20250305,154200,107512535,11370,11370,11370,11370,0
|
|
20250305,154100,107512535,11370,11370,11370,11370,0
|
|
20250305,154000,107512535,11370,11370,11370,11370,0
|
|
20250305,153900,107512535,11370,11370,11370,11370,0
|
|
20250305,153800,107512535,11370,11370,11370,11370,0
|
|
20250305,153700,107512535,11370,11370,11370,11370,0
|
|
20250305,153600,107512535,11370,11370,11370,11370,0
|
|
20250305,153500,107512535,11370,11370,11370,11370,0
|
|
20250305,153400,107512535,11370,11370,11370,11370,0
|
|
20250305,153300,107512535,11370,11370,11370,11370,0
|
|
20250305,153200,107512535,11370,11370,11370,11370,0
|
|
20250305,153100,107512535,11370,11370,11370,11370,0
|
|
20250305,153000,107512535,11370,11370,11370,11370,787
|
|
20250305,152900,98564345,11480,11480,11480,11480,0
|
|
20250305,152800,98564345,11480,11480,11480,11480,0
|
|
20250305,152700,98564345,11480,11480,11480,11480,0
|
|
20250305,152600,98564345,11480,11480,11480,11480,0
|
|
20250305,152500,98564345,11480,11480,11480,11480,0
|
|
20250305,152400,98564345,11480,11480,11480,11480,0
|
|
20250305,152300,98564345,11480,11480,11480,11480,0
|
|
20250305,152200,98564345,11480,11480,11480,11480,0
|
|
20250305,152100,98564345,11480,11480,11480,11480,0
|
|
20250305,152000,98564345,11480,11480,11480,11480,0
|
|
20250305,151900,98564345,11480,11450,11480,11450,35
|
|
20250305,151800,98163485,11450,11450,11450,11450,0
|
|
20250305,151700,98163485,11450,11450,11450,11450,7
|
|
20250305,151600,98083335,11450,11460,11460,11450,106
|
|
20250305,151500,96869465,11450,11450,11450,11450,1
|
|
20250305,151400,96858015,11460,11460,11460,11460,0
|
|
20250305,151300,96858015,11460,11460,11460,11460,0
|
|
20250305,151200,96858015,11460,11460,11460,11460,0
|
|
20250305,151100,96858015,11460,11460,11460,11450,4
|
|
20250305,151000,96812195,11470,11470,11470,11470,0
|
|
20250305,150900,96812195,11470,11470,11470,11470,0
|
|
20250305,150800,96812195,11470,11470,11470,11470,0
|
|
20250305,150700,96812195,11470,11470,11470,11470,0
|
|
20250305,150600,96812195,11470,11450,11470,11450,2
|
|
20250305,150500,96789275,11470,11470,11470,11470,0
|
|
20250305,150400,96789275,11470,11470,11470,11470,0
|
|
20250305,150300,96789275,11470,11470,11470,11470,0
|
|
20250305,150200,96789275,11470,11470,11470,11470,0
|
|
20250305,150100,96789275,11470,11470,11470,11470,1
|
|
20250305,150000,96777805,11470,11480,11480,11470,36
|
|
20250305,145900,96364875,11460,11460,11470,11460,37
|
|
20250305,145800,95940845,11470,11470,11470,11470,0
|
|
20250305,145700,95940845,11470,11470,11470,11470,28
|
|
20250305,145600,95619685,11470,11470,11470,11470,0
|
|
20250305,145500,95619685,11470,11470,11470,11470,13
|
|
20250305,145400,95470575,11470,11470,11470,11470,0
|
|
20250305,145300,95470575,11470,11470,11470,11470,22
|
|
20250305,145200,95218235,11470,11470,11470,11470,0
|
|
20250305,145100,95218235,11470,11470,11470,11470,0
|
|
20250305,145000,95218235,11470,11470,11470,11470,19
|
|
20250305,144900,95000305,11470,11470,11470,11470,0
|
|
20250305,144800,95000305,11470,11470,11470,11470,26
|
|
20250305,144700,94702085,11470,11470,11470,11470,0
|
|
20250305,144600,94702085,11470,11470,11470,11470,15
|
|
20250305,144500,94530035,11470,11470,11470,11470,0
|
|
20250305,144400,94530035,11470,11470,11470,11470,0
|
|
20250305,144300,94530035,11470,11470,11470,11470,55
|
|
20250305,144200,93899185,11470,11470,11470,11470,0
|
|
20250305,144100,93899185,11470,11470,11470,11470,16
|
|
20250305,144000,93715665,11460,11460,11460,11460,0
|
|
20250305,143900,93715665,11460,11460,11460,11460,18
|
|
20250305,143800,93509385,11460,11460,11460,11460,0
|
|
20250305,143700,93509385,11460,11460,11460,11460,20
|
|
20250305,143600,93280185,11460,11460,11460,11460,0
|
|
20250305,143500,93280185,11460,11460,11460,11460,0
|
|
20250305,143400,93280185,11460,11460,11460,11460,25
|
|
20250305,143300,92993685,11460,11460,11460,11460,0
|
|
20250305,143200,92993685,11460,11460,11460,11460,0
|
|
20250305,143100,92993685,11460,11460,11460,11460,10
|
|
20250305,143000,92879085,11470,11470,11470,11470,34
|
|
20250305,142900,92489105,11470,11470,11470,11470,9
|
|
20250305,142800,92385875,11480,11480,11480,11480,0
|
|
20250305,142700,92385875,11480,11480,11480,11480,13
|
|
20250305,142600,92236635,11480,11480,11480,11480,0
|
|
20250305,142500,92236635,11480,11480,11480,11480,20
|
|
20250305,142400,92007035,11470,11470,11470,11470,0
|
|
20250305,142300,92007035,11470,11470,11470,11470,20
|
|
20250305,142200,91777635,11470,11470,11470,11470,0
|
|
20250305,142100,91777635,11470,11460,11470,11460,141
|
|
20250305,142000,90161765,11460,11460,11460,11460,0
|
|
20250305,141900,90161765,11460,11460,11460,11460,0
|
|
20250305,141800,90161765,11460,11460,11460,11460,15
|
|
20250305,141700,89989865,11460,11460,11460,11460,0
|
|
20250305,141600,89989865,11460,11460,11460,11460,27
|
|
20250305,141500,89680445,11450,11450,11450,11450,0
|
|
20250305,141400,89680445,11450,11450,11450,11450,49
|
|
20250305,141300,89119395,11450,11450,11450,11450,111
|
|
20250305,141200,87848445,11450,11450,11450,11450,0
|
|
20250305,141100,87848445,11450,11450,11450,11450,20
|
|
20250305,141000,87619445,11450,11450,11450,11450,0
|
|
20250305,140900,87619445,11450,11450,11450,11450,21
|
|
20250305,140800,87378995,11440,11440,11440,11440,0
|
|
20250305,140700,87378995,11440,11440,11440,11440,19
|
|
20250305,140600,87161635,11440,11440,11440,11440,0
|
|
20250305,140500,87161635,11440,11430,11440,11430,28
|
|
20250305,140400,86841475,11420,11420,11420,11420,0
|
|
20250305,140300,86841475,11420,11420,11420,11420,0
|
|
20250305,140200,86841475,11420,11410,11420,11400,271
|
|
20250305,140100,83749625,11400,11400,11400,11400,1
|
|
20250305,140000,83738225,11410,11410,11410,11410,10
|
|
20250305,135900,83624125,11410,11410,11410,11410,0
|
|
20250305,135800,83624125,11410,11410,11410,11410,22
|
|
20250305,135700,83373105,11410,11410,11410,11410,0
|
|
20250305,135600,83373105,11410,11410,11410,11410,0
|
|
20250305,135500,83373105,11410,11410,11410,11410,19
|
|
20250305,135400,83156315,11410,11410,11410,11410,0
|
|
20250305,135300,83156315,11410,11410,11410,11410,31
|
|
20250305,135200,82802605,11410,11410,11410,11410,0
|
|
20250305,135100,82802605,11410,11410,11410,11410,10
|
|
20250305,135000,82688505,11410,11410,11410,11410,0
|
|
20250305,134900,82688505,11410,11410,11410,11410,27
|
|
20250305,134800,82380435,11410,11410,11410,11410,0
|
|
20250305,134700,82380435,11410,11410,11410,11410,0
|
|
20250305,134600,82380435,11410,11410,11410,11410,14
|
|
20250305,134500,82220695,11400,11400,11400,11400,0
|
|
20250305,134400,82220695,11400,11400,11400,11400,1
|
|
20250305,134300,82209295,11410,11400,11410,11400,3
|
|
20250305,134200,82175075,11390,11410,11410,11380,524
|
|
20250305,134100,76209035,11410,11410,11410,11410,0
|
|
20250305,134000,76209035,11410,11410,11410,11410,0
|
|
20250305,133900,76209035,11410,11410,11410,11410,27
|
|
20250305,133800,75900965,11410,11410,11410,11410,0
|
|
20250305,133700,75900965,11410,11410,11410,11410,14
|
|
20250305,133600,75741225,11410,11410,11410,11410,0
|
|
20250305,133500,75741225,11410,11410,11410,11410,22
|
|
20250305,133400,75490205,11410,11410,11410,11410,0
|
|
20250305,133300,75490205,11410,11410,11410,11410,20
|
|
20250305,133200,75262005,11410,11410,11410,11410,0
|
|
20250305,133100,75262005,11410,11410,11410,11410,0
|
|
20250305,133000,75262005,11410,11410,11410,11410,21
|
|
20250305,132900,75022395,11400,11400,11400,11400,4
|
|
20250305,132800,74976795,11410,11410,11410,11410,4
|
|
20250305,132700,74931155,11400,11400,11400,11400,305
|
|
20250305,132600,71454155,11410,11410,11410,11410,23
|
|
20250305,132500,71191725,11410,11410,11410,11410,28
|
|
20250305,132400,70872245,11410,11410,11410,11410,0
|
|
20250305,132300,70872245,11410,11410,11410,11410,18
|
|
20250305,132200,70666865,11410,11410,11410,11410,0
|
|
20250305,132100,70666865,11410,11410,11410,11410,30
|
|
20250305,132000,70324565,11410,11410,11410,11410,0
|
|
20250305,131900,70324565,11410,11410,11410,11410,11
|
|
20250305,131800,70199055,11410,11410,11410,11410,0
|
|
20250305,131700,70199055,11410,11410,11410,11410,21
|
|
20250305,131600,69959445,11410,11410,11410,11410,100
|
|
20250305,131500,68818445,11410,11410,11410,11410,0
|
|
20250305,131400,68818445,11410,11410,11410,11410,20
|
|
20250305,131300,68590245,11410,11410,11410,11410,0
|
|
20250305,131200,68590245,11410,11410,11410,11410,1
|
|
20250305,131100,68578835,11400,11400,11400,11400,0
|
|
20250305,131000,68578835,11400,11400,11400,11400,14
|
|
20250305,130900,68419235,11410,11410,11410,11410,0
|
|
20250305,130800,68419235,11410,11410,11410,11410,1
|
|
20250305,130700,68407825,11400,11380,11400,11380,863
|
|
20250305,130600,58569645,11370,11370,11370,11370,0
|
|
20250305,130500,58569645,11370,11370,11370,11370,0
|
|
20250305,130400,58569645,11370,11370,11370,11370,0
|
|
20250305,130300,58569645,11370,11370,11370,11370,0
|
|
20250305,130200,58569645,11370,11370,11370,11370,0
|
|
20250305,130100,58569645,11370,11370,11370,11370,1
|
|
20250305,130000,58558275,11360,11360,11360,11360,6
|
|
20250305,125900,58490115,11360,11360,11360,11360,0
|
|
20250305,125800,58490115,11360,11360,11360,11360,3
|
|
20250305,125700,58456035,11360,11370,11370,11360,43
|
|
20250305,125600,57967165,11370,11370,11370,11370,3
|
|
20250305,125500,57933055,11370,11380,11380,11370,5
|
|
20250305,125400,57876195,11370,11370,11370,11370,3
|
|
20250305,125300,57842085,11370,11370,11370,11370,5
|
|
20250305,125200,57785235,11370,11370,11380,11370,6
|
|
20250305,125100,57717005,11370,11370,11370,11370,0
|
|
20250305,125000,57717005,11370,11370,11370,11370,3
|
|
20250305,124900,57682895,11400,11390,11400,11380,7
|
|
20250305,124800,57603195,11390,11390,11390,11390,4
|
|
20250305,124700,57557635,11380,11380,11400,11360,12
|
|
20250305,124600,57421125,11380,11370,11390,11370,8
|
|
20250305,124500,57330125,11380,11380,11390,11380,5
|
|
20250305,124400,57273205,11400,11380,11400,11380,10
|
|
20250305,124300,57159345,11400,11380,11400,11380,7
|
|
20250305,124200,57079645,11380,11380,11400,11380,6
|
|
20250305,124100,57011325,11370,11380,11400,11370,12
|
|
20250305,124000,56874735,11400,11360,11400,11360,12
|
|
20250305,123900,56738205,11360,11380,11380,11360,6
|
|
20250305,123800,56670025,11380,11380,11380,11380,4
|
|
20250305,123700,56624505,11380,11400,11400,11380,156
|
|
20250305,123600,54849175,11390,11380,11390,11380,7
|
|
20250305,123500,54769495,11390,11390,11400,11390,8
|
|
20250305,123400,54678365,11400,11380,11400,11380,9
|
|
20250305,123300,54575825,11370,11380,11400,11370,13
|
|
20250305,123200,54427905,11390,11400,11400,11370,8
|
|
20250305,123100,54336815,11390,11380,11400,11370,11
|
|
20250305,123000,54211595,11400,11390,11400,11380,12
|
|
20250305,122900,54074915,11400,11400,11400,11370,12
|
|
20250305,122800,53938265,11390,11390,11390,11380,8
|
|
20250305,122700,53847195,11400,11380,11400,11380,9
|
|
20250305,122600,53744685,11400,11370,11400,11370,40
|
|
20250305,122500,53289465,11380,11400,11400,11370,8
|
|
20250305,122400,53198355,11390,11390,11400,11380,13
|
|
20250305,122300,53050315,11380,11380,11400,11380,7
|
|
20250305,122200,52970605,11370,11380,11400,11370,111
|
|
20250305,122100,51708375,11400,11390,11400,11390,8
|
|
20250305,122000,51617235,11400,11390,11400,11380,62
|
|
20250305,121900,50911595,11380,11380,11380,11380,5
|
|
20250305,121800,50854695,11380,11380,11380,11380,3
|
|
20250305,121700,50820555,11380,11390,11400,11380,5
|
|
20250305,121600,50763595,11390,11400,11400,11380,67
|
|
20250305,121500,50001005,11390,11390,11400,11390,7
|
|
20250305,121400,49921265,11400,11390,11400,11380,7
|
|
20250305,121300,49841535,11390,11390,11390,11390,5
|
|
20250305,121200,49784585,11380,11390,11400,11370,9
|
|
20250305,121100,49682140,11400,11380,11400,11370,12
|
|
20250305,121000,49545540,11400,11380,11400,11370,9
|
|
20250305,120900,49443100,11400,11370,11400,11370,11
|
|
20250305,120800,49317880,11380,11380,11400,11380,5
|
|
20250305,120700,49260950,11380,11390,11390,11380,3
|
|
20250305,120600,49226800,11380,11380,11380,11380,7
|
|
20250305,120500,49147140,11380,11380,11380,11380,6
|
|
20250305,120400,49078860,11380,11380,11380,11380,3
|
|
20250305,120300,49044720,11390,11390,11390,11390,2
|
|
20250305,120200,49021940,11390,11380,11400,11380,10
|
|
20250305,120100,48908100,11400,11400,11400,11370,9
|
|
20250305,120000,48805660,11380,11390,11400,11380,15
|
|
20250305,115900,48634690,11390,11400,11400,11390,15
|
|
20250305,115800,48463740,11390,11390,11400,11390,15
|
|
20250305,115700,48292780,11390,11400,11400,11390,16
|
|
20250305,115600,48110430,11390,11400,11400,11390,13
|
|
20250305,115500,47962260,11400,11390,11400,11390,15
|
|
20250305,115400,47791300,11400,11400,11400,11380,17
|
|
20250305,115300,47597560,11400,11390,11400,11390,13
|
|
20250305,115200,47449390,11400,11390,11400,11390,15
|
|
20250305,115100,47278430,11390,11390,11400,11390,14
|
|
20250305,115000,47118870,11390,11400,11400,11390,12
|
|
20250305,114900,46982090,11390,11390,11400,11390,19
|
|
20250305,114800,46765570,11390,11400,11400,11390,12
|
|
20250305,114700,46628780,11400,11390,11400,11390,13
|
|
20250305,114600,46480610,11400,11400,11400,11390,25
|
|
20250305,114500,46195650,11390,11390,11390,11390,4
|
|
20250305,114400,46150090,11390,11390,11400,11390,15
|
|
20250305,114300,45979140,11400,11380,11400,11380,19
|
|
20250305,114200,45762750,11390,11390,11390,11390,11
|
|
20250305,114100,45637460,11380,11390,11390,11380,15
|
|
20250305,114000,45466660,11380,11390,11390,11380,16
|
|
20250305,113900,45284470,11380,11390,11390,11380,15
|
|
20250305,113800,45113660,11390,11380,11390,11380,17
|
|
20250305,113700,44920100,11380,11390,11390,11380,11
|
|
20250305,113600,44794820,11390,11380,11390,11380,15
|
|
20250305,113500,44624010,11390,11390,11390,11380,25
|
|
20250305,113400,44339300,11380,11380,11390,11380,14
|
|
20250305,113300,44179880,11390,11390,11390,11390,11
|
|
20250305,113200,44054590,11380,11390,11390,11380,25
|
|
20250305,113100,43769880,11380,11380,11390,11380,15
|
|
20250305,113000,43599080,11380,11390,11390,11380,15
|
|
20250305,112900,43428270,11390,11390,11390,11380,25
|
|
20250305,112800,43143560,11390,11380,11390,11380,18
|
|
20250305,112700,42938570,11380,11390,11390,11380,26
|
|
20250305,112600,42642480,11380,11380,11390,11370,58
|
|
20250305,112500,41982980,11380,11380,11390,11380,16
|
|
20250305,112400,41800800,11390,11380,11390,11380,26
|
|
20250305,112300,41504710,11390,11390,11390,11390,11
|
|
20250305,112200,41379420,11380,11390,11390,11380,16
|
|
20250305,112100,41197230,11380,11390,11390,11380,14
|
|
20250305,112000,41037810,11380,11380,11390,11380,14
|
|
20250305,111900,40878390,11380,11390,11390,11380,16
|
|
20250305,111800,40696200,11390,11380,11390,11380,14
|
|
20250305,111700,40536780,11380,11390,11390,11370,15
|
|
20250305,111600,40365990,11390,11380,11390,11380,14
|
|
20250305,111500,40206570,11390,11380,11390,11380,14
|
|
20250305,111400,40047150,11390,11390,11390,11390,20
|
|
20250305,111300,39819350,11380,11390,11390,11380,14
|
|
20250305,111200,39659930,11390,11390,11400,11390,34
|
|
20250305,111100,39272370,11390,11390,11400,11390,7
|
|
20250305,111000,39192630,11380,11400,11400,11380,13
|
|
20250305,110900,39044470,11400,11400,11400,11390,23
|
|
20250305,110800,38782300,11400,11390,11400,11390,14
|
|
20250305,110700,38622740,11390,11400,11400,11390,13
|
|
20250305,110600,38474570,11390,11390,11400,11390,15
|
|
20250305,110500,38303620,11390,11390,11390,11390,4
|
|
20250305,110400,38258060,11400,11380,11400,11380,20
|
|
20250305,110300,38030170,11390,11390,11390,11390,10
|
|
20250305,110200,37916270,11380,11400,11400,11370,147
|
|
20250305,110100,36244310,11390,11390,11390,11390,4
|
|
20250305,110000,36198750,11400,11390,11400,11390,15
|
|
20250305,105900,36027890,11400,11400,11400,11390,24
|
|
20250305,105800,35754330,11390,11390,11390,11390,6
|
|
20250305,105700,35685990,11400,11400,11400,11390,24
|
|
20250305,105600,35412430,11390,11390,11390,11390,4
|
|
20250305,105500,35366870,11400,11400,11400,11400,10
|
|
20250305,105400,35252870,11390,11400,11400,11390,24
|
|
20250305,105300,34979310,11390,11390,11400,11390,6
|
|
20250305,105200,34910960,11390,11390,11400,11390,14
|
|
20250305,105100,34751400,11400,11390,11400,11390,15
|
|
20250305,105000,34580450,11400,11380,11400,11380,15
|
|
20250305,104900,34409630,11400,11380,11400,11370,16
|
|
20250305,104800,34227570,11380,11360,11380,11360,6
|
|
20250305,104700,34159390,11380,11350,11380,11350,4
|
|
20250305,104600,34113960,11360,11350,11360,11350,5
|
|
20250305,104500,34057200,11350,11360,11360,11350,21
|
|
20250305,104400,33818650,11350,11350,11350,11350,4
|
|
20250305,104300,33773250,11350,11350,11350,11350,5
|
|
20250305,104200,33716500,11350,11350,11350,11350,4
|
|
20250305,104100,33671100,11350,11350,11350,11350,3
|
|
20250305,104000,33637050,11350,11350,11350,11350,24
|
|
20250305,103900,33364650,11350,11350,11350,11350,3
|
|
20250305,103800,33330600,11350,11350,11350,11350,5
|
|
20250305,103700,33273850,11350,11370,11370,11350,6
|
|
20250305,103600,33205730,11350,11350,11350,11350,4
|
|
20250305,103500,33160330,11350,11350,11350,11350,0
|
|
20250305,103400,33160330,11350,11360,11360,11350,5
|
|
20250305,103300,33103570,11350,11360,11360,11350,25
|
|
20250305,103200,32819600,11370,11370,11370,11370,21
|
|
20250305,103100,32580830,11390,11390,11390,11380,137
|
|
20250305,103000,31021510,11390,11390,11390,11390,5
|
|
20250305,102900,30964560,11390,11390,11390,11390,5
|
|
20250305,102800,30907610,11390,11390,11390,11390,3
|
|
20250305,102700,30873440,11390,11390,11390,11390,4
|
|
20250305,102600,30827880,11390,11390,11390,11390,0
|
|
20250305,102500,30827880,11390,11400,11400,11390,12
|
|
20250305,102400,30691110,11400,11400,11410,11400,9
|
|
20250305,102300,30588450,11410,11410,11410,11410,9
|
|
20250305,102200,30485760,11400,11400,11400,11400,5
|
|
20250305,102100,30428760,11400,11410,11410,11400,14
|
|
20250305,102000,30269060,11400,11410,11410,11400,8
|
|
20250305,101900,30177810,11400,11400,11400,11400,4
|
|
20250305,101800,30132210,11410,11395,11410,11395,352
|
|
20250305,101700,26119405,11400,11395,11400,11395,12
|
|
20250305,101600,25982620,11395,11395,11395,11395,0
|
|
20250305,101500,25982620,11395,11400,11400,11395,12
|
|
20250305,101400,25845850,11400,11400,11400,11390,116
|
|
20250305,101300,24523480,11400,11390,11400,11390,11
|
|
20250305,101200,24398120,11400,11390,11400,11390,21
|
|
20250305,101100,24158860,11400,11410,11410,11390,23
|
|
20250305,101000,23896700,11410,11400,11410,11400,19
|
|
20250305,100900,23679960,11400,11400,11410,11400,11
|
|
20250305,100800,23554500,11420,11390,11420,11390,5
|
|
20250305,100700,23497520,11400,11410,11430,11400,494
|
|
20250305,100600,17864940,11400,11400,11400,11400,4
|
|
20250305,100500,17819340,11400,11400,11410,11400,9
|
|
20250305,100400,17716710,11410,11390,11410,11390,12
|
|
20250305,100300,17579950,11400,11400,11400,11400,18
|
|
20250305,100200,17374750,11390,11390,11400,11390,11
|
|
20250305,100100,17249410,11400,11400,11400,11400,10
|
|
20250305,100000,17135410,11410,11410,11410,11400,11
|
|
20250305,095900,17009930,11420,11410,11420,11410,10
|
|
20250305,095800,16895820,11420,11410,11420,11410,19
|
|
20250305,095700,16679020,11430,11410,11440,11410,20
|
|
20250305,095600,16450770,11400,11400,11400,11400,5
|
|
20250305,095500,16393770,11410,11400,11410,11400,11
|
|
20250305,095400,16268310,11390,11400,11400,11390,4
|
|
20250305,095300,16222740,11410,11410,11410,11400,10
|
|
20250305,095200,16108720,11410,11400,11420,11390,16
|
|
20250305,095100,15926260,11400,11400,11400,11400,10
|
|
20250305,095000,15812260,11410,11410,11420,11410,14
|
|
20250305,094900,15652440,11400,11410,11410,11400,9
|
|
20250305,094800,15549760,11410,11410,11410,11410,1
|
|
20250305,094700,15538350,11400,11420,11420,11400,9
|
|
20250305,094600,15435650,11420,11410,11440,11410,10
|
|
20250305,094500,15321510,11410,11410,11410,11400,19
|
|
20250305,094400,15104800,11420,11410,11420,11410,10
|
|
20250305,094300,14990640,11420,11420,11420,11420,9
|
|
20250305,094200,14887860,11430,11410,11430,11410,11
|
|
20250305,094100,14762270,11410,11400,11410,11400,70
|
|
20250305,094000,13963990,11390,11390,11390,11390,4
|
|
20250305,093900,13918430,11400,11400,11400,11400,17
|
|
20250305,093800,13724630,11410,11410,11410,11410,6
|
|
20250305,093700,13656170,11410,11420,11420,11410,13
|
|
20250305,093600,13507750,11410,11410,11420,11410,6
|
|
20250305,093500,13439280,11420,11410,11420,11400,13
|
|
20250305,093400,13290950,11400,11430,11430,11400,19
|
|
20250305,093300,13073900,11440,11400,11440,11400,430
|
|
20250305,093200,8166980,11390,11380,11390,11380,13
|
|
20250305,093100,8018940,11370,11370,11370,11370,4
|
|
20250305,093000,7973460,11380,11380,11380,11380,24
|
|
20250305,092900,7700340,11390,11380,11390,11380,10
|
|
20250305,092800,7586480,11380,11380,11380,11380,10
|
|
20250305,092700,7472680,11380,11390,11400,11370,14
|
|
20250305,092600,7313300,11390,11420,11420,11390,8
|
|
20250305,092500,7221970,11360,11320,11360,11320,105
|
|
20250305,092400,6030630,11320,11320,11320,11320,3
|
|
20250305,092300,5996670,11310,11310,11310,11310,4
|
|
20250305,092200,5951430,11320,11320,11320,11320,7
|
|
20250305,092100,5872190,11320,11330,11330,11320,5
|
|
20250305,092000,5815580,11350,11350,11350,11310,104
|
|
20250305,091900,4639180,11370,11370,11370,11370,0
|
|
20250305,091800,4639180,11370,11370,11370,11370,1
|
|
20250305,091700,4627810,11380,11380,11380,11380,3
|
|
20250305,091600,4593670,11380,11410,11410,11380,20
|
|
20250305,091500,4365770,11420,11420,11420,11420,0
|
|
20250305,091400,4365770,11420,11420,11420,11420,0
|
|
20250305,091300,4365770,11420,11420,11420,11420,0
|
|
20250305,091200,4365770,11420,11420,11420,11420,1
|
|
20250305,091100,4354350,11420,11420,11420,11420,67
|
|
20250305,091000,3589210,11420,11420,11420,11420,0
|
|
20250305,090900,3589210,11420,11420,11420,11420,0
|
|
20250305,090800,3589210,11420,11420,11420,11420,132
|
|
20250305,090700,2081770,11430,11430,11430,11430,0
|
|
20250305,090600,2081770,11430,11430,11430,11430,5
|
|
20250305,090500,2024620,11420,11420,11420,11420,10
|
|
20250305,090400,1910420,11440,11440,11440,11440,0
|
|
20250305,090300,1910420,11440,11440,11440,11440,50
|
|
20250305,090200,1338420,11440,11430,11440,11430,106
|
|
20250305,090100,125840,11440,11440,11440,11440,0
|
|
20250305,090000,125840,11440,11440,11440,11440,11
|