624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,192100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,192000,1168666050,12400,12400,12400,12400,0
|
|
20250304,191900,1168666050,12400,12400,12400,12400,0
|
|
20250304,191800,1168666050,12400,12400,12400,12400,0
|
|
20250304,191700,1168666050,12400,12400,12400,12400,0
|
|
20250304,191600,1168666050,12400,12400,12400,12400,0
|
|
20250304,191500,1168666050,12400,12400,12400,12400,0
|
|
20250304,191400,1168666050,12400,12400,12400,12400,0
|
|
20250304,191300,1168666050,12400,12400,12400,12400,0
|
|
20250304,191200,1168666050,12400,12400,12400,12400,0
|
|
20250304,191100,1168666050,12400,12400,12400,12400,0
|
|
20250304,191000,1168666050,12400,12400,12400,12400,0
|
|
20250304,190900,1168666050,12400,12400,12400,12400,0
|
|
20250304,190800,1168666050,12400,12400,12400,12400,0
|
|
20250304,190700,1168666050,12400,12400,12400,12400,0
|
|
20250304,190600,1168666050,12400,12400,12400,12400,0
|
|
20250304,190500,1168666050,12400,12400,12400,12400,0
|
|
20250304,190400,1168666050,12400,12400,12400,12400,0
|
|
20250304,190300,1168666050,12400,12400,12400,12400,0
|
|
20250304,190200,1168666050,12400,12400,12400,12400,0
|
|
20250304,190100,1168666050,12400,12400,12400,12400,0
|
|
20250304,190000,1168666050,12400,12400,12400,12400,0
|
|
20250304,185900,1168666050,12400,12400,12400,12400,0
|
|
20250304,185800,1168666050,12400,12400,12400,12400,0
|
|
20250304,185700,1168666050,12400,12400,12400,12400,0
|
|
20250304,185600,1168666050,12400,12400,12400,12400,0
|
|
20250304,185500,1168666050,12400,12400,12400,12400,0
|
|
20250304,185400,1168666050,12400,12400,12400,12400,0
|
|
20250304,185300,1168666050,12400,12400,12400,12400,0
|
|
20250304,185200,1168666050,12400,12400,12400,12400,0
|
|
20250304,185100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,185000,1168666050,12400,12400,12400,12400,0
|
|
20250304,184900,1168666050,12400,12400,12400,12400,0
|
|
20250304,184800,1168666050,12400,12400,12400,12400,0
|
|
20250304,184700,1168666050,12400,12400,12400,12400,0
|
|
20250304,184600,1168666050,12400,12400,12400,12400,0
|
|
20250304,184500,1168666050,12400,12400,12400,12400,0
|
|
20250304,184400,1168666050,12400,12400,12400,12400,0
|
|
20250304,184300,1168666050,12400,12400,12400,12400,0
|
|
20250304,184200,1168666050,12400,12400,12400,12400,0
|
|
20250304,184100,1168666050,12400,12400,12400,12400,0
|
|
20250304,184000,1168666050,12400,12400,12400,12400,0
|
|
20250304,183900,1168666050,12400,12400,12400,12400,0
|
|
20250304,183800,1168666050,12400,12400,12400,12400,0
|
|
20250304,183700,1168666050,12400,12400,12400,12400,0
|
|
20250304,183600,1168666050,12400,12400,12400,12400,0
|
|
20250304,183500,1168666050,12400,12400,12400,12400,0
|
|
20250304,183400,1168666050,12400,12400,12400,12400,0
|
|
20250304,183300,1168666050,12400,12400,12400,12400,0
|
|
20250304,183200,1168666050,12400,12400,12400,12400,0
|
|
20250304,183100,1168666050,12400,12400,12400,12400,0
|
|
20250304,183000,1168666050,12400,12400,12400,12400,0
|
|
20250304,182900,1168666050,12400,12400,12400,12400,0
|
|
20250304,182800,1168666050,12400,12400,12400,12400,0
|
|
20250304,182700,1168666050,12400,12400,12400,12400,0
|
|
20250304,182600,1168666050,12400,12400,12400,12400,0
|
|
20250304,182500,1168666050,12400,12400,12400,12400,0
|
|
20250304,182400,1168666050,12400,12400,12400,12400,0
|
|
20250304,182300,1168666050,12400,12400,12400,12400,0
|
|
20250304,182200,1168666050,12400,12400,12400,12400,0
|
|
20250304,182100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,182000,1168666050,12400,12400,12400,12400,0
|
|
20250304,181900,1168666050,12400,12400,12400,12400,0
|
|
20250304,181800,1168666050,12400,12400,12400,12400,0
|
|
20250304,181700,1168666050,12400,12400,12400,12400,0
|
|
20250304,181600,1168666050,12400,12400,12400,12400,0
|
|
20250304,181500,1168666050,12400,12400,12400,12400,0
|
|
20250304,181400,1168666050,12400,12400,12400,12400,0
|
|
20250304,181300,1168666050,12400,12400,12400,12400,0
|
|
20250304,181200,1168666050,12400,12400,12400,12400,0
|
|
20250304,181100,1168666050,12400,12400,12400,12400,0
|
|
20250304,181000,1168666050,12400,12400,12400,12400,0
|
|
20250304,180900,1168666050,12400,12400,12400,12400,0
|
|
20250304,180800,1168666050,12400,12400,12400,12400,0
|
|
20250304,180700,1168666050,12400,12400,12400,12400,0
|
|
20250304,180600,1168666050,12400,12400,12400,12400,0
|
|
20250304,180500,1168666050,12400,12400,12400,12400,0
|
|
20250304,180400,1168666050,12400,12400,12400,12400,0
|
|
20250304,180300,1168666050,12400,12400,12400,12400,0
|
|
20250304,180200,1168666050,12400,12400,12400,12400,0
|
|
20250304,180100,1168666050,12400,12400,12400,12400,0
|
|
20250304,180000,1168666050,12400,12400,12400,12400,0
|
|
20250304,175900,1168666050,12400,12400,12400,12400,0
|
|
20250304,175800,1168666050,12400,12400,12400,12400,0
|
|
20250304,175700,1168666050,12400,12400,12400,12400,0
|
|
20250304,175600,1168666050,12400,12400,12400,12400,0
|
|
20250304,175500,1168666050,12400,12400,12400,12400,0
|
|
20250304,175400,1168666050,12400,12400,12400,12400,0
|
|
20250304,175300,1168666050,12400,12400,12400,12400,0
|
|
20250304,175200,1168666050,12400,12400,12400,12400,0
|
|
20250304,175100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,175000,1168666050,12400,12400,12400,12400,0
|
|
20250304,174900,1168666050,12400,12400,12400,12400,0
|
|
20250304,174800,1168666050,12400,12400,12400,12400,0
|
|
20250304,174700,1168666050,12400,12400,12400,12400,0
|
|
20250304,174600,1168666050,12400,12400,12400,12400,0
|
|
20250304,174500,1168666050,12400,12400,12400,12400,0
|
|
20250304,174400,1168666050,12400,12400,12400,12400,0
|
|
20250304,174300,1168666050,12400,12400,12400,12400,0
|
|
20250304,174200,1168666050,12400,12400,12400,12400,0
|
|
20250304,174100,1168666050,12400,12400,12400,12400,0
|
|
20250304,174000,1168666050,12400,12400,12400,12400,0
|
|
20250304,173900,1168666050,12400,12400,12400,12400,0
|
|
20250304,173800,1168666050,12400,12400,12400,12400,0
|
|
20250304,173700,1168666050,12400,12400,12400,12400,0
|
|
20250304,173600,1168666050,12400,12400,12400,12400,0
|
|
20250304,173500,1168666050,12400,12400,12400,12400,0
|
|
20250304,173400,1168666050,12400,12400,12400,12400,0
|
|
20250304,173300,1168666050,12400,12400,12400,12400,0
|
|
20250304,173200,1168666050,12400,12400,12400,12400,0
|
|
20250304,173100,1168666050,12400,12400,12400,12400,0
|
|
20250304,173000,1168666050,12400,12400,12400,12400,0
|
|
20250304,172900,1168666050,12400,12400,12400,12400,0
|
|
20250304,172800,1168666050,12400,12400,12400,12400,0
|
|
20250304,172700,1168666050,12400,12400,12400,12400,0
|
|
20250304,172600,1168666050,12400,12400,12400,12400,0
|
|
20250304,172500,1168666050,12400,12400,12400,12400,0
|
|
20250304,172400,1168666050,12400,12400,12400,12400,0
|
|
20250304,172300,1168666050,12400,12400,12400,12400,0
|
|
20250304,172200,1168666050,12400,12400,12400,12400,0
|
|
20250304,172100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,172000,1168666050,12400,12400,12400,12400,0
|
|
20250304,171900,1168666050,12400,12400,12400,12400,0
|
|
20250304,171800,1168666050,12400,12400,12400,12400,0
|
|
20250304,171700,1168666050,12400,12400,12400,12400,0
|
|
20250304,171600,1168666050,12400,12400,12400,12400,0
|
|
20250304,171500,1168666050,12400,12400,12400,12400,0
|
|
20250304,171400,1168666050,12400,12400,12400,12400,0
|
|
20250304,171300,1168666050,12400,12400,12400,12400,0
|
|
20250304,171200,1168666050,12400,12400,12400,12400,0
|
|
20250304,171100,1168666050,12400,12400,12400,12400,0
|
|
20250304,171000,1168666050,12400,12400,12400,12400,0
|
|
20250304,170900,1168666050,12400,12400,12400,12400,0
|
|
20250304,170800,1168666050,12400,12400,12400,12400,0
|
|
20250304,170700,1168666050,12400,12400,12400,12400,0
|
|
20250304,170600,1168666050,12400,12400,12400,12400,0
|
|
20250304,170500,1168666050,12400,12400,12400,12400,0
|
|
20250304,170400,1168666050,12400,12400,12400,12400,0
|
|
20250304,170300,1168666050,12400,12400,12400,12400,0
|
|
20250304,170200,1168666050,12400,12400,12400,12400,0
|
|
20250304,170100,1168666050,12400,12400,12400,12400,0
|
|
20250304,170000,1168666050,12400,12400,12400,12400,0
|
|
20250304,165900,1168666050,12400,12400,12400,12400,0
|
|
20250304,165800,1168666050,12400,12400,12400,12400,0
|
|
20250304,165700,1168666050,12400,12400,12400,12400,0
|
|
20250304,165600,1168666050,12400,12400,12400,12400,0
|
|
20250304,165500,1168666050,12400,12400,12400,12400,0
|
|
20250304,165400,1168666050,12400,12400,12400,12400,0
|
|
20250304,165300,1168666050,12400,12400,12400,12400,0
|
|
20250304,165200,1168666050,12400,12400,12400,12400,0
|
|
20250304,165100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,165000,1168666050,12400,12400,12400,12400,0
|
|
20250304,164900,1168666050,12400,12400,12400,12400,0
|
|
20250304,164800,1168666050,12400,12400,12400,12400,0
|
|
20250304,164700,1168666050,12400,12400,12400,12400,0
|
|
20250304,164600,1168666050,12400,12400,12400,12400,0
|
|
20250304,164500,1168666050,12400,12400,12400,12400,0
|
|
20250304,164400,1168666050,12400,12400,12400,12400,0
|
|
20250304,164300,1168666050,12400,12400,12400,12400,0
|
|
20250304,164200,1168666050,12400,12400,12400,12400,0
|
|
20250304,164100,1168666050,12400,12400,12400,12400,0
|
|
20250304,164000,1168666050,12400,12400,12400,12400,0
|
|
20250304,163900,1168666050,12400,12400,12400,12400,0
|
|
20250304,163800,1168666050,12400,12400,12400,12400,0
|
|
20250304,163700,1168666050,12400,12400,12400,12400,0
|
|
20250304,163600,1168666050,12400,12400,12400,12400,0
|
|
20250304,163500,1168666050,12400,12400,12400,12400,0
|
|
20250304,163400,1168666050,12400,12400,12400,12400,0
|
|
20250304,163300,1168666050,12400,12400,12400,12400,0
|
|
20250304,163200,1168666050,12400,12400,12400,12400,0
|
|
20250304,163100,1168666050,12400,12400,12400,12400,0
|
|
20250304,163000,1168666050,12400,12400,12400,12400,0
|
|
20250304,162900,1168666050,12400,12400,12400,12400,0
|
|
20250304,162800,1168666050,12400,12400,12400,12400,0
|
|
20250304,162700,1168666050,12400,12400,12400,12400,0
|
|
20250304,162600,1168666050,12400,12400,12400,12400,0
|
|
20250304,162500,1168666050,12400,12400,12400,12400,0
|
|
20250304,162400,1168666050,12400,12400,12400,12400,0
|
|
20250304,162300,1168666050,12400,12400,12400,12400,0
|
|
20250304,162200,1168666050,12400,12400,12400,12400,0
|
|
20250304,162100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,162000,1168666050,12400,12400,12400,12400,0
|
|
20250304,161900,1168666050,12400,12400,12400,12400,0
|
|
20250304,161800,1168666050,12400,12400,12400,12400,0
|
|
20250304,161700,1168666050,12400,12400,12400,12400,0
|
|
20250304,161600,1168666050,12400,12400,12400,12400,0
|
|
20250304,161500,1168666050,12400,12400,12400,12400,0
|
|
20250304,161400,1168666050,12400,12400,12400,12400,0
|
|
20250304,161300,1168666050,12400,12400,12400,12400,0
|
|
20250304,161200,1168666050,12400,12400,12400,12400,0
|
|
20250304,161100,1168666050,12400,12400,12400,12400,0
|
|
20250304,161000,1168666050,12400,12400,12400,12400,0
|
|
20250304,160900,1168666050,12400,12400,12400,12400,0
|
|
20250304,160800,1168666050,12400,12400,12400,12400,0
|
|
20250304,160700,1168666050,12400,12400,12400,12400,0
|
|
20250304,160600,1168666050,12400,12400,12400,12400,0
|
|
20250304,160500,1168666050,12400,12400,12400,12400,0
|
|
20250304,160400,1168666050,12400,12400,12400,12400,0
|
|
20250304,160300,1168666050,12400,12400,12400,12400,0
|
|
20250304,160200,1168666050,12400,12400,12400,12400,0
|
|
20250304,160100,1168666050,12400,12400,12400,12400,0
|
|
20250304,160000,1168666050,12400,12400,12400,12400,0
|
|
20250304,155900,1168666050,12400,12400,12400,12400,0
|
|
20250304,155800,1168666050,12400,12400,12400,12400,0
|
|
20250304,155700,1168666050,12400,12400,12400,12400,0
|
|
20250304,155600,1168666050,12400,12400,12400,12400,0
|
|
20250304,155500,1168666050,12400,12400,12400,12400,0
|
|
20250304,155400,1168666050,12400,12400,12400,12400,0
|
|
20250304,155300,1168666050,12400,12400,12400,12400,0
|
|
20250304,155200,1168666050,12400,12400,12400,12400,0
|
|
20250304,155100,1168666050,12400,12400,12400,12400,3326
|
|
20250304,155000,1168666050,12400,12400,12400,12400,0
|
|
20250304,154900,1168666050,12400,12400,12400,12400,0
|
|
20250304,154800,1168666050,12400,12400,12400,12400,0
|
|
20250304,154700,1168666050,12400,12400,12400,12400,0
|
|
20250304,154600,1168666050,12400,12400,12400,12400,0
|
|
20250304,154500,1168666050,12400,12400,12400,12400,0
|
|
20250304,154400,1168666050,12400,12400,12400,12400,0
|
|
20250304,154300,1168666050,12400,12400,12400,12400,0
|
|
20250304,154200,1168666050,12400,12400,12400,12400,0
|
|
20250304,154100,1168666050,12400,12400,12400,12400,0
|
|
20250304,154000,1168666050,12400,12400,12400,12400,0
|
|
20250304,153900,1168666050,12400,12400,12400,12400,0
|
|
20250304,153800,1168666050,12400,12400,12400,12400,0
|
|
20250304,153700,1168666050,12400,12400,12400,12400,0
|
|
20250304,153600,1168666050,12400,12400,12400,12400,0
|
|
20250304,153500,1168666050,12400,12400,12400,12400,0
|
|
20250304,153400,1168666050,12400,12400,12400,12400,0
|
|
20250304,153300,1168666050,12400,12400,12400,12400,0
|
|
20250304,153200,1168666050,12400,12400,12400,12400,0
|
|
20250304,153100,1168666050,12400,12400,12400,12400,0
|
|
20250304,153000,1168666050,12400,12400,12400,12400,3326
|
|
20250304,152900,1127423650,12360,12360,12360,12360,0
|
|
20250304,152800,1127423650,12360,12360,12360,12360,0
|
|
20250304,152700,1127423650,12360,12360,12360,12360,0
|
|
20250304,152600,1127423650,12360,12360,12360,12360,0
|
|
20250304,152500,1127423650,12360,12360,12360,12360,0
|
|
20250304,152400,1127423650,12360,12360,12360,12360,0
|
|
20250304,152300,1127423650,12360,12360,12360,12360,0
|
|
20250304,152200,1127423650,12360,12360,12360,12360,0
|
|
20250304,152100,1127423650,12360,12360,12360,12360,0
|
|
20250304,152000,1127423650,12360,12360,12360,12360,0
|
|
20250304,151900,1127423650,12360,12350,12360,12345,1346
|
|
20250304,151800,1110799335,12350,12350,12350,12350,100
|
|
20250304,151700,1109564335,12350,12350,12350,12350,100
|
|
20250304,151600,1108329335,12360,12350,12360,12350,1374
|
|
20250304,151500,1091360345,12370,12350,12370,12350,9
|
|
20250304,151400,1091249035,12350,12350,12350,12350,352
|
|
20250304,151300,1086901835,12370,12370,12370,12360,610
|
|
20250304,151200,1079356645,12360,12370,12370,12350,603
|
|
20250304,151100,1071906425,12370,12360,12370,12360,284
|
|
20250304,151000,1068394125,12360,12360,12360,12360,101
|
|
20250304,150900,1067145765,12370,12350,12370,12350,524
|
|
20250304,150800,1060666265,12360,12360,12360,12360,215
|
|
20250304,150700,1058008865,12360,12370,12370,12360,112
|
|
20250304,150600,1056623435,12350,12360,12370,12350,573
|
|
20250304,150500,1049535475,12360,12350,12360,12350,2
|
|
20250304,150400,1049510765,12350,12350,12350,12350,1
|
|
20250304,150300,1049498415,12350,12350,12360,12350,268
|
|
20250304,150200,1046185965,12350,12350,12350,12350,237
|
|
20250304,150100,1043259015,12350,12360,12360,12350,241
|
|
20250304,150000,1040280265,12360,12370,12370,12360,10
|
|
20250304,145900,1040156595,12360,12350,12360,12350,41
|
|
20250304,145800,1039649845,12360,12360,12370,12360,343
|
|
20250304,145700,1035410355,12360,12360,12360,12360,2
|
|
20250304,145600,1035385635,12370,12360,12380,12360,175
|
|
20250304,145500,1033222415,12360,12360,12360,12360,1
|
|
20250304,145400,1033210055,12360,12360,12370,12350,563
|
|
20250304,145300,1026248555,12360,12360,12360,12360,1
|
|
20250304,145200,1026236195,12360,12350,12370,12350,481
|
|
20250304,145100,1020287895,12350,12360,12360,12350,404
|
|
20250304,145000,1015296485,12340,12360,12360,12340,952
|
|
20250304,144900,1003533025,12340,12340,12350,12340,336
|
|
20250304,144800,999385285,12340,12340,12340,12340,1
|
|
20250304,144700,999372945,12340,12340,12340,12340,1
|
|
20250304,144600,999360605,12340,12340,12340,12340,22
|
|
20250304,144500,999089125,12340,12350,12350,12340,365
|
|
20250304,144400,994581405,12340,12340,12340,12340,1
|
|
20250304,144300,994569065,12340,12340,12350,12340,508
|
|
20250304,144200,988300335,12340,12350,12350,12340,723
|
|
20250304,144100,979376575,12350,12350,12350,12340,103
|
|
20250304,144000,978105035,12350,12350,12350,12350,50
|
|
20250304,143900,977487535,12350,12360,12360,12350,18
|
|
20250304,143800,977265065,12350,12340,12350,12340,139
|
|
20250304,143700,975548715,12350,12340,12350,12340,51
|
|
20250304,143600,974918975,12340,12340,12340,12340,8
|
|
20250304,143500,974820255,12350,12350,12350,12350,212
|
|
20250304,143400,972202055,12350,12350,12350,12350,692
|
|
20250304,143300,963655855,12350,12350,12350,12340,361
|
|
20250304,143200,959197705,12350,12350,12350,12350,0
|
|
20250304,143100,959197705,12350,12350,12350,12350,162
|
|
20250304,143000,957197005,12360,12360,12360,12360,945
|
|
20250304,142900,945516805,12360,12360,12370,12360,397
|
|
20250304,142800,940608885,12360,12360,12360,12360,297
|
|
20250304,142700,936937965,12360,12360,12360,12360,30
|
|
20250304,142600,936567165,12370,12370,12370,12370,222
|
|
20250304,142500,933821025,12360,12370,12370,12360,250
|
|
20250304,142400,930730525,12370,12365,12370,12365,260
|
|
20250304,142300,927514485,12365,12365,12365,12365,0
|
|
20250304,142200,927514485,12365,12365,12365,12365,1
|
|
20250304,142100,927502120,12365,12365,12365,12365,0
|
|
20250304,142000,927502120,12365,12365,12365,12365,7
|
|
20250304,141900,927415565,12360,12360,12360,12360,0
|
|
20250304,141800,927415565,12360,12360,12360,12360,0
|
|
20250304,141700,927415565,12360,12360,12360,12360,0
|
|
20250304,141600,927415565,12360,12360,12360,12360,0
|
|
20250304,141500,927415565,12360,12360,12360,12360,375
|
|
20250304,141400,922780565,12370,12370,12370,12370,477
|
|
20250304,141300,916880075,12380,12380,12380,12380,0
|
|
20250304,141200,916880075,12380,12370,12380,12370,131
|
|
20250304,141100,915259595,12370,12370,12370,12370,2
|
|
20250304,141000,915234855,12370,12360,12375,12360,1670
|
|
20250304,140900,894578580,12350,12350,12350,12350,0
|
|
20250304,140800,894578580,12350,12350,12350,12350,0
|
|
20250304,140700,894578580,12350,12350,12350,12350,0
|
|
20250304,140600,894578580,12350,12350,12350,12350,10
|
|
20250304,140500,894455080,12350,12350,12350,12350,0
|
|
20250304,140400,894455080,12350,12350,12350,12350,482
|
|
20250304,140300,888502380,12340,12340,12340,12340,474
|
|
20250304,140200,882653220,12340,12340,12340,12340,28
|
|
20250304,140100,882307700,12350,12350,12350,12350,0
|
|
20250304,140000,882307700,12350,12340,12350,12340,263
|
|
20250304,135900,879062270,12340,12340,12340,12340,0
|
|
20250304,135800,879062270,12340,12340,12340,12340,0
|
|
20250304,135700,879062270,12340,12345,12345,12340,245
|
|
20250304,135600,876038965,12350,12350,12350,12350,0
|
|
20250304,135500,876038965,12350,12350,12350,12350,0
|
|
20250304,135400,876038965,12350,12350,12350,12350,145
|
|
20250304,135300,874248215,12350,12350,12350,12350,0
|
|
20250304,135200,874248215,12350,12350,12350,12350,0
|
|
20250304,135100,874248215,12350,12350,12350,12350,577
|
|
20250304,135000,867122265,12330,12330,12330,12330,737
|
|
20250304,134900,858035055,12350,12350,12350,12350,5
|
|
20250304,134800,857973305,12350,12350,12350,12350,0
|
|
20250304,134700,857973305,12350,12350,12350,12350,0
|
|
20250304,134600,857973305,12350,12350,12350,12350,0
|
|
20250304,134500,857973305,12350,12350,12350,12350,0
|
|
20250304,134400,857973305,12350,12350,12350,12350,306
|
|
20250304,134300,854194205,12330,12330,12330,12330,20
|
|
20250304,134200,853947605,12350,12360,12360,12330,628
|
|
20250304,134100,846200385,12370,12370,12370,12370,7
|
|
20250304,134000,846113795,12350,12350,12350,12350,259
|
|
20250304,133900,842915145,12360,12370,12370,12360,23
|
|
20250304,133800,842630845,12370,12370,12370,12370,0
|
|
20250304,133700,842630845,12370,12370,12370,12370,0
|
|
20250304,133600,842630845,12370,12370,12370,12370,0
|
|
20250304,133500,842630845,12370,12370,12370,12370,2
|
|
20250304,133400,842606105,12340,12340,12340,12340,185
|
|
20250304,133300,840323205,12340,12340,12340,12340,0
|
|
20250304,133200,840323205,12340,12340,12340,12340,0
|
|
20250304,133100,840323205,12340,12340,12340,12340,0
|
|
20250304,133000,840323205,12340,12370,12380,12340,102
|
|
20250304,132900,839064455,12330,12350,12370,12330,4428
|
|
20250304,132800,784437015,12370,12380,12380,12370,193
|
|
20250304,132700,782048635,12390,12390,12390,12390,0
|
|
20250304,132600,782048635,12390,12390,12390,12390,0
|
|
20250304,132500,782048635,12390,12390,12390,12390,24
|
|
20250304,132400,781751275,12390,12390,12390,12390,51
|
|
20250304,132300,781119385,12390,12370,12390,12370,671
|
|
20250304,132200,772810025,12350,12350,12350,12350,200
|
|
20250304,132100,770340025,12350,12350,12350,12350,100
|
|
20250304,132000,769105025,12360,12360,12360,12360,0
|
|
20250304,131900,769105025,12360,12360,12360,12360,100
|
|
20250304,131800,767869025,12360,12360,12360,12360,20
|
|
20250304,131700,767621825,12360,12360,12360,12360,0
|
|
20250304,131600,767621825,12360,12360,12360,12360,200
|
|
20250304,131500,765149825,12360,12360,12360,12360,210
|
|
20250304,131400,762554225,12360,12360,12360,12360,0
|
|
20250304,131300,762554225,12360,12360,12360,12360,13
|
|
20250304,131200,762393545,12390,12390,12390,12390,2
|
|
20250304,131100,762368765,12390,12380,12390,12380,281
|
|
20250304,131000,758889975,12370,12370,12370,12370,17
|
|
20250304,130900,758679685,12360,12360,12360,12360,200
|
|
20250304,130800,756207685,12360,12360,12380,12360,462
|
|
20250304,130700,750496845,12380,12370,12380,12370,219
|
|
20250304,130600,747787665,12350,12350,12350,12350,0
|
|
20250304,130500,747787665,12350,12360,12370,12350,484
|
|
20250304,130400,741805595,12360,12360,12360,12360,42
|
|
20250304,130300,741286475,12380,12380,12380,12380,5
|
|
20250304,130200,741224575,12380,12380,12380,12380,1
|
|
20250304,130100,741212195,12380,12380,12380,12380,7
|
|
20250304,130000,741125535,12380,12380,12380,12380,2
|
|
20250304,125900,741100775,12380,12380,12380,12380,2
|
|
20250304,125800,741076015,12360,12360,12360,12360,2
|
|
20250304,125700,741051295,12360,12360,12360,12360,1
|
|
20250304,125600,741038935,12360,12360,12360,12360,0
|
|
20250304,125500,741038935,12360,12360,12360,12360,0
|
|
20250304,125400,741038935,12360,12340,12360,12340,482
|
|
20250304,125300,735082015,12360,12360,12360,12360,31
|
|
20250304,125200,734698855,12340,12340,12340,12340,0
|
|
20250304,125100,734698855,12340,12340,12340,12340,458
|
|
20250304,125000,729047135,12340,12340,12340,12340,0
|
|
20250304,124900,729047135,12340,12350,12350,12340,2090
|
|
20250304,124800,703251645,12350,12350,12350,12350,1
|
|
20250304,124700,703239295,12360,12350,12360,12345,391
|
|
20250304,124600,698408950,12355,12355,12355,12355,2
|
|
20250304,124500,698384240,12350,12350,12350,12350,500
|
|
20250304,124400,692209240,12355,12355,12355,12355,0
|
|
20250304,124300,692209240,12355,12355,12355,12355,0
|
|
20250304,124200,692209240,12355,12355,12355,12355,0
|
|
20250304,124100,692209240,12355,12355,12355,12355,0
|
|
20250304,124000,692209240,12355,12355,12355,12355,0
|
|
20250304,123900,692209240,12355,12355,12355,12355,0
|
|
20250304,123800,692209240,12355,12360,12360,12355,172
|
|
20250304,123700,690084155,12370,12370,12370,12370,6
|
|
20250304,123600,690009935,12370,12370,12370,12370,68
|
|
20250304,123500,689168775,12370,12370,12370,12370,0
|
|
20250304,123400,689168775,12370,12370,12370,12370,0
|
|
20250304,123300,689168775,12370,12370,12370,12370,0
|
|
20250304,123200,689168775,12370,12370,12370,12370,0
|
|
20250304,123100,689168775,12370,12380,12380,12370,211
|
|
20250304,123000,686557145,12380,12380,12380,12380,14
|
|
20250304,122900,686383825,12380,12380,12380,12380,0
|
|
20250304,122800,686383825,12380,12380,12380,12380,210
|
|
20250304,122700,683784025,12400,12400,12400,12400,0
|
|
20250304,122600,683784025,12400,12390,12400,12380,104
|
|
20250304,122500,682495915,12395,12395,12395,12395,0
|
|
20250304,122400,682495915,12395,12395,12395,12395,0
|
|
20250304,122300,682495915,12395,12390,12395,12390,2
|
|
20250304,122200,682471130,12400,12400,12400,12400,7
|
|
20250304,122100,682384330,12380,12380,12380,12380,0
|
|
20250304,122000,682384330,12380,12380,12380,12380,0
|
|
20250304,121900,682384330,12380,12370,12380,12370,1444
|
|
20250304,121800,664512380,12350,12350,12350,12350,0
|
|
20250304,121700,664512380,12350,12350,12350,12350,0
|
|
20250304,121600,664512380,12350,12350,12350,12350,0
|
|
20250304,121500,664512380,12350,12350,12350,12350,44
|
|
20250304,121400,663968980,12350,12350,12350,12350,101
|
|
20250304,121300,662721630,12350,12370,12370,12350,200
|
|
20250304,121200,660249530,12380,12380,12380,12380,607
|
|
20250304,121100,652734870,12380,12380,12380,12380,170
|
|
20250304,121000,650630270,12380,12390,12390,12380,86
|
|
20250304,120900,649564740,12390,12390,12390,12390,0
|
|
20250304,120800,649564740,12390,12390,12390,12390,2
|
|
20250304,120700,649539960,12390,12390,12390,12390,0
|
|
20250304,120600,649539960,12390,12390,12390,12390,399
|
|
20250304,120500,644596350,12390,12390,12390,12390,0
|
|
20250304,120400,644596350,12390,12390,12390,12390,0
|
|
20250304,120300,644596350,12390,12390,12390,12390,0
|
|
20250304,120200,644596350,12390,12390,12390,12390,38
|
|
20250304,120100,644125530,12380,12380,12380,12380,0
|
|
20250304,120000,644125530,12380,12380,12380,12380,10
|
|
20250304,115900,644001730,12380,12380,12380,12380,5
|
|
20250304,115800,643939830,12390,12390,12390,12390,2
|
|
20250304,115700,643915050,12390,12390,12390,12390,11
|
|
20250304,115600,643778760,12390,12390,12390,12390,50
|
|
20250304,115500,643159260,12390,12390,12390,12390,10
|
|
20250304,115400,643035360,12400,12400,12400,12400,0
|
|
20250304,115300,643035360,12400,12400,12400,12400,0
|
|
20250304,115200,643035360,12400,12400,12400,12400,0
|
|
20250304,115100,643035360,12400,12395,12400,12395,30
|
|
20250304,115000,642663365,12400,12400,12400,12400,0
|
|
20250304,114900,642663365,12400,12400,12400,12400,0
|
|
20250304,114800,642663365,12400,12400,12400,12400,0
|
|
20250304,114700,642663365,12400,12400,12400,12400,76
|
|
20250304,114600,641720965,12410,12400,12410,12400,12
|
|
20250304,114500,641572145,12390,12400,12400,12390,60
|
|
20250304,114400,640828245,12400,12400,12400,12400,30
|
|
20250304,114300,640456245,12390,12390,12390,12390,51
|
|
20250304,114200,639824355,12390,12390,12390,12390,8
|
|
20250304,114100,639725235,12420,12420,12420,12420,0
|
|
20250304,114000,639725235,12420,12400,12420,12400,416
|
|
20250304,113900,634562655,12370,12370,12370,12370,250
|
|
20250304,113800,631470155,12370,12370,12370,12370,0
|
|
20250304,113700,631470155,12370,12390,12390,12370,402
|
|
20250304,113600,626494495,12400,12400,12400,12400,208
|
|
20250304,113500,623915295,12410,12410,12410,12410,44
|
|
20250304,113400,623369255,12400,12400,12400,12400,299
|
|
20250304,113300,619661655,12390,12395,12395,12390,439
|
|
20250304,113200,614222345,12400,12400,12400,12400,8
|
|
20250304,113100,614123145,12390,12390,12390,12390,124
|
|
20250304,113000,612586785,12390,12380,12390,12380,142
|
|
20250304,112900,610827825,12380,12380,12380,12380,21
|
|
20250304,112800,610567845,12350,12350,12350,12350,0
|
|
20250304,112700,610567845,12350,12350,12350,12350,0
|
|
20250304,112600,610567845,12350,12350,12350,12350,1
|
|
20250304,112500,610555495,12350,12350,12350,12350,0
|
|
20250304,112400,610555495,12350,12360,12360,12350,210
|
|
20250304,112300,607959995,12360,12360,12360,12360,1
|
|
20250304,112200,607947635,12360,12350,12360,12330,466
|
|
20250304,112100,602199065,12350,12370,12370,12340,855
|
|
20250304,112000,591644195,12370,12370,12370,12370,1
|
|
20250304,111900,591631825,12350,12350,12350,12350,12
|
|
20250304,111800,591483625,12350,12360,12360,12350,200
|
|
20250304,111700,589012135,12360,12360,12360,12360,30
|
|
20250304,111600,588641335,12360,12360,12360,12360,0
|
|
20250304,111500,588641335,12360,12360,12360,12360,0
|
|
20250304,111400,588641335,12360,12360,12360,12360,0
|
|
20250304,111300,588641335,12360,12360,12370,12360,592
|
|
20250304,111200,581322685,12350,12340,12350,12340,38
|
|
20250304,111100,580853395,12350,12350,12350,12350,0
|
|
20250304,111000,580853395,12350,12360,12360,12350,90
|
|
20250304,110900,579741535,12370,12370,12370,12370,20
|
|
20250304,110800,579494135,12360,12360,12360,12360,2
|
|
20250304,110700,579469415,12360,12360,12360,12360,100
|
|
20250304,110600,578233415,12370,12370,12370,12370,0
|
|
20250304,110500,578233415,12370,12370,12370,12370,0
|
|
20250304,110400,578233415,12370,12370,12370,12370,40
|
|
20250304,110300,577738615,12370,12370,12370,12370,8
|
|
20250304,110200,577639655,12380,12380,12380,12380,0
|
|
20250304,110100,577639655,12380,12380,12380,12380,0
|
|
20250304,110000,577639655,12380,12370,12380,12370,31
|
|
20250304,105900,577255975,12360,12360,12360,12360,2
|
|
20250304,105800,577231255,12380,12380,12380,12380,1
|
|
20250304,105700,577218875,12380,12360,12380,12360,69
|
|
20250304,105600,576365675,12380,12380,12380,12380,8
|
|
20250304,105500,576266635,12380,12370,12380,12370,3
|
|
20250304,105400,576229505,12380,12370,12380,12370,620
|
|
20250304,105300,568555145,12370,12370,12370,12370,80
|
|
20250304,105200,567565545,12370,12350,12370,12350,427
|
|
20250304,105100,562284555,12350,12350,12370,12350,237
|
|
20250304,105000,559355605,12350,12350,12350,12350,0
|
|
20250304,104900,559355605,12350,12350,12350,12350,2
|
|
20250304,104800,559330905,12350,12340,12360,12340,846
|
|
20250304,104700,548882445,12340,12340,12340,12340,4
|
|
20250304,104600,548833085,12320,12330,12330,12320,3
|
|
20250304,104500,548796115,12320,12330,12330,12320,301
|
|
20250304,104400,545087785,12330,12330,12330,12330,0
|
|
20250304,104300,545087785,12330,12330,12330,12330,40
|
|
20250304,104200,544594585,12320,12320,12320,12320,608
|
|
20250304,104100,537104025,12320,12325,12325,12320,100
|
|
20250304,104000,535872020,12330,12330,12330,12330,0
|
|
20250304,103900,535872020,12330,12340,12340,12330,325
|
|
20250304,103800,531864530,12340,12340,12340,12340,329
|
|
20250304,103700,527804670,12320,12320,12320,12320,0
|
|
20250304,103600,527804670,12320,12320,12320,12320,992
|
|
20250304,103500,515583230,12320,12320,12320,12320,1
|
|
20250304,103400,515570910,12320,12320,12320,12320,1008
|
|
20250304,103300,503152350,12320,12320,12320,12320,23
|
|
20250304,103200,502868990,12320,12330,12330,12320,765
|
|
20250304,103100,493444000,12320,12330,12330,12320,1178
|
|
20250304,103000,478921960,12340,12350,12350,12340,618
|
|
20250304,102900,471295540,12350,12350,12350,12350,517
|
|
20250304,102800,464910590,12360,12360,12360,12360,20
|
|
20250304,102700,464663390,12360,12370,12370,12360,272
|
|
20250304,102600,461301260,12370,12370,12370,12370,0
|
|
20250304,102500,461301260,12370,12370,12370,12370,690
|
|
20250304,102400,452765960,12360,12360,12360,12360,551
|
|
20250304,102300,445955600,12360,12360,12360,12360,8
|
|
20250304,102200,445856720,12360,12360,12360,12360,20
|
|
20250304,102100,445609520,12370,12370,12370,12370,7
|
|
20250304,102000,445522930,12350,12370,12370,12350,179
|
|
20250304,101900,443310740,12360,12360,12360,12360,1
|
|
20250304,101800,443298380,12390,12390,12390,12390,1
|
|
20250304,101700,443285990,12390,12390,12390,12390,1
|
|
20250304,101600,443273600,12390,12390,12390,12360,1371
|
|
20250304,101500,426316180,12390,12390,12390,12390,57
|
|
20250304,101400,425609950,12390,12390,12390,12390,309
|
|
20250304,101300,421781440,12400,12410,12410,12400,215
|
|
20250304,101200,419114590,12410,12410,12410,12410,0
|
|
20250304,101100,419114590,12410,12410,12410,12410,0
|
|
20250304,101000,419114590,12410,12410,12410,12410,1
|
|
20250304,100900,419102180,12410,12410,12410,12410,1
|
|
20250304,100800,419089770,12410,12410,12410,12410,51
|
|
20250304,100700,418456860,12410,12410,12410,12410,0
|
|
20250304,100600,418456860,12410,12420,12420,12410,222
|
|
20250304,100500,415700130,12420,12440,12440,12420,172
|
|
20250304,100400,413563650,12440,12440,12440,12440,6
|
|
20250304,100300,413489010,12440,12440,12440,12440,2
|
|
20250304,100200,413464130,12440,12450,12450,12440,81
|
|
20250304,100100,412455690,12450,12460,12460,12450,833
|
|
20250304,100000,402076520,12460,12460,12460,12460,201
|
|
20250304,095900,399572060,12460,12475,12475,12460,170
|
|
20250304,095800,397452090,12470,12470,12470,12470,0
|
|
20250304,095700,397452090,12470,12475,12475,12470,137
|
|
20250304,095600,395743695,12475,12475,12475,12475,0
|
|
20250304,095500,395743695,12475,12470,12475,12470,18
|
|
20250304,095400,395519230,12475,12470,12475,12470,2
|
|
20250304,095300,395494285,12470,12460,12470,12460,38
|
|
20250304,095200,395020605,12460,12460,12460,12460,0
|
|
20250304,095100,395020605,12460,12460,12460,12460,1
|
|
20250304,095000,395008145,12460,12430,12460,12430,4601
|
|
20250304,094900,337729835,12420,12420,12420,12420,1
|
|
20250304,094800,337717415,12420,12420,12420,12420,0
|
|
20250304,094700,337717415,12420,12410,12420,12410,14
|
|
20250304,094600,337543645,12410,12410,12410,12410,191
|
|
20250304,094500,335173335,12380,12380,12380,12370,311
|
|
20250304,094400,331323955,12360,12380,12380,12360,354
|
|
20250304,094300,326942435,12380,12380,12380,12380,782
|
|
20250304,094200,317261275,12390,12390,12390,12390,240
|
|
20250304,094100,314287675,12400,12420,12420,12400,455
|
|
20250304,094000,308645485,12430,12430,12435,12430,82
|
|
20250304,093900,307626220,12430,12430,12430,12430,201
|
|
20250304,093800,305127790,12430,12420,12430,12420,92
|
|
20250304,093700,303985130,12400,12400,12400,12400,1
|
|
20250304,093600,303972730,12460,12460,12460,12440,292
|
|
20250304,093500,300338220,12460,12470,12470,12460,17
|
|
20250304,093400,300126310,12470,12470,12470,12460,86
|
|
20250304,093300,299053920,12410,12410,12410,12410,50
|
|
20250304,093200,298433420,12410,12480,12480,12400,4
|
|
20250304,093100,298383660,12480,12480,12480,12480,0
|
|
20250304,093000,298383660,12480,12470,12480,12470,161
|
|
20250304,092900,296375490,12400,12460,12500,12390,619
|
|
20250304,092800,288658710,12460,12420,12460,12370,1418
|
|
20250304,092700,271034210,12340,12340,12340,12330,245
|
|
20250304,092600,268011560,12330,12330,12330,12330,140
|
|
20250304,092500,266285360,12450,12390,12460,12320,309
|
|
20250304,092400,262468070,12420,12430,12430,12400,279
|
|
20250304,092300,259004850,12430,12430,12430,12430,171
|
|
20250304,092200,256879320,12430,12450,12450,12430,100
|
|
20250304,092100,255635840,12470,12460,12470,12460,102
|
|
20250304,092000,254364910,12460,12460,12470,12455,240
|
|
20250304,091900,251374275,12470,12470,12470,12470,1
|
|
20250304,091800,251361805,12470,12470,12470,12470,351
|
|
20250304,091700,246984835,12500,12400,12500,12400,1498
|
|
20250304,091600,228293205,12390,12370,12390,12370,127
|
|
20250304,091500,226719995,12400,12375,12400,12370,862
|
|
20250304,091400,216039325,12370,12320,12370,12320,513
|
|
20250304,091300,209714165,12360,12360,12360,12320,1481
|
|
20250304,091200,191425765,12340,12320,12340,12320,634
|
|
20250304,091100,183606225,12320,12320,12320,12315,1670
|
|
20250304,091000,163032325,12330,12335,12335,12330,199
|
|
20250304,090900,160578445,12320,12320,12320,12320,347
|
|
20250304,090800,156303405,12320,12320,12335,12320,383
|
|
20250304,090700,151584830,12320,12310,12320,12310,567
|
|
20250304,090600,144599990,12310,12320,12320,12310,215
|
|
20250304,090500,141952370,12310,12350,12350,12310,372
|
|
20250304,090400,137365570,12310,12320,12320,12310,6762
|
|
20250304,090300,54093150,12320,12360,12360,12320,1371
|
|
20250304,090200,37178230,12330,12330,12380,12310,457
|
|
20250304,090100,31547310,12330,12360,12360,12330,500
|
|
20250304,090000,25381900,12340,12340,12400,12340,2055
|