623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,192000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,191900,2362459130,12980,12980,12980,12980,0
|
|
20250305,191800,2362459130,12980,12980,12980,12980,0
|
|
20250305,191700,2362459130,12980,12980,12980,12980,0
|
|
20250305,191600,2362459130,12980,12980,12980,12980,0
|
|
20250305,191500,2362459130,12980,12980,12980,12980,0
|
|
20250305,191400,2362459130,12980,12980,12980,12980,0
|
|
20250305,191300,2362459130,12980,12980,12980,12980,0
|
|
20250305,191200,2362459130,12980,12980,12980,12980,0
|
|
20250305,191100,2362459130,12980,12980,12980,12980,0
|
|
20250305,191000,2362459130,12980,12980,12980,12980,0
|
|
20250305,190900,2362459130,12980,12980,12980,12980,0
|
|
20250305,190800,2362459130,12980,12980,12980,12980,0
|
|
20250305,190700,2362459130,12980,12980,12980,12980,0
|
|
20250305,190600,2362459130,12980,12980,12980,12980,0
|
|
20250305,190500,2362459130,12980,12980,12980,12980,0
|
|
20250305,190400,2362459130,12980,12980,12980,12980,0
|
|
20250305,190300,2362459130,12980,12980,12980,12980,0
|
|
20250305,190200,2362459130,12980,12980,12980,12980,0
|
|
20250305,190100,2362459130,12980,12980,12980,12980,0
|
|
20250305,190000,2362459130,12980,12980,12980,12980,0
|
|
20250305,185900,2362459130,12980,12980,12980,12980,0
|
|
20250305,185800,2362459130,12980,12980,12980,12980,0
|
|
20250305,185700,2362459130,12980,12980,12980,12980,0
|
|
20250305,185600,2362459130,12980,12980,12980,12980,0
|
|
20250305,185500,2362459130,12980,12980,12980,12980,0
|
|
20250305,185400,2362459130,12980,12980,12980,12980,0
|
|
20250305,185300,2362459130,12980,12980,12980,12980,0
|
|
20250305,185200,2362459130,12980,12980,12980,12980,0
|
|
20250305,185100,2362459130,12980,12980,12980,12980,0
|
|
20250305,185000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,184900,2362459130,12980,12980,12980,12980,0
|
|
20250305,184800,2362459130,12980,12980,12980,12980,0
|
|
20250305,184700,2362459130,12980,12980,12980,12980,0
|
|
20250305,184600,2362459130,12980,12980,12980,12980,0
|
|
20250305,184500,2362459130,12980,12980,12980,12980,0
|
|
20250305,184400,2362459130,12980,12980,12980,12980,0
|
|
20250305,184300,2362459130,12980,12980,12980,12980,0
|
|
20250305,184200,2362459130,12980,12980,12980,12980,0
|
|
20250305,184100,2362459130,12980,12980,12980,12980,0
|
|
20250305,184000,2362459130,12980,12980,12980,12980,0
|
|
20250305,183900,2362459130,12980,12980,12980,12980,0
|
|
20250305,183800,2362459130,12980,12980,12980,12980,0
|
|
20250305,183700,2362459130,12980,12980,12980,12980,0
|
|
20250305,183600,2362459130,12980,12980,12980,12980,0
|
|
20250305,183500,2362459130,12980,12980,12980,12980,0
|
|
20250305,183400,2362459130,12980,12980,12980,12980,0
|
|
20250305,183300,2362459130,12980,12980,12980,12980,0
|
|
20250305,183200,2362459130,12980,12980,12980,12980,0
|
|
20250305,183100,2362459130,12980,12980,12980,12980,0
|
|
20250305,183000,2362459130,12980,12980,12980,12980,0
|
|
20250305,182900,2362459130,12980,12980,12980,12980,0
|
|
20250305,182800,2362459130,12980,12980,12980,12980,0
|
|
20250305,182700,2362459130,12980,12980,12980,12980,0
|
|
20250305,182600,2362459130,12980,12980,12980,12980,0
|
|
20250305,182500,2362459130,12980,12980,12980,12980,0
|
|
20250305,182400,2362459130,12980,12980,12980,12980,0
|
|
20250305,182300,2362459130,12980,12980,12980,12980,0
|
|
20250305,182200,2362459130,12980,12980,12980,12980,0
|
|
20250305,182100,2362459130,12980,12980,12980,12980,0
|
|
20250305,182000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,181900,2362459130,12980,12980,12980,12980,0
|
|
20250305,181800,2362459130,12980,12980,12980,12980,0
|
|
20250305,181700,2362459130,12980,12980,12980,12980,0
|
|
20250305,181600,2362459130,12980,12980,12980,12980,0
|
|
20250305,181500,2362459130,12980,12980,12980,12980,0
|
|
20250305,181400,2362459130,12980,12980,12980,12980,0
|
|
20250305,181300,2362459130,12980,12980,12980,12980,0
|
|
20250305,181200,2362459130,12980,12980,12980,12980,0
|
|
20250305,181100,2362459130,12980,12980,12980,12980,0
|
|
20250305,181000,2362459130,12980,12980,12980,12980,0
|
|
20250305,180900,2362459130,12980,12980,12980,12980,0
|
|
20250305,180800,2362459130,12980,12980,12980,12980,0
|
|
20250305,180700,2362459130,12980,12980,12980,12980,0
|
|
20250305,180600,2362459130,12980,12980,12980,12980,0
|
|
20250305,180500,2362459130,12980,12980,12980,12980,0
|
|
20250305,180400,2362459130,12980,12980,12980,12980,0
|
|
20250305,180300,2362459130,12980,12980,12980,12980,0
|
|
20250305,180200,2362459130,12980,12980,12980,12980,0
|
|
20250305,180100,2362459130,12980,12980,12980,12980,0
|
|
20250305,180000,2362459130,12980,12980,12980,12980,0
|
|
20250305,175900,2362459130,12980,12980,12980,12980,0
|
|
20250305,175800,2362459130,12980,12980,12980,12980,0
|
|
20250305,175700,2362459130,12980,12980,12980,12980,0
|
|
20250305,175600,2362459130,12980,12980,12980,12980,0
|
|
20250305,175500,2362459130,12980,12980,12980,12980,0
|
|
20250305,175400,2362459130,12980,12980,12980,12980,0
|
|
20250305,175300,2362459130,12980,12980,12980,12980,0
|
|
20250305,175200,2362459130,12980,12980,12980,12980,0
|
|
20250305,175100,2362459130,12980,12980,12980,12980,0
|
|
20250305,175000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,174900,2362459130,12980,12980,12980,12980,0
|
|
20250305,174800,2362459130,12980,12980,12980,12980,0
|
|
20250305,174700,2362459130,12980,12980,12980,12980,0
|
|
20250305,174600,2362459130,12980,12980,12980,12980,0
|
|
20250305,174500,2362459130,12980,12980,12980,12980,0
|
|
20250305,174400,2362459130,12980,12980,12980,12980,0
|
|
20250305,174300,2362459130,12980,12980,12980,12980,0
|
|
20250305,174200,2362459130,12980,12980,12980,12980,0
|
|
20250305,174100,2362459130,12980,12980,12980,12980,0
|
|
20250305,174000,2362459130,12980,12980,12980,12980,0
|
|
20250305,173900,2362459130,12980,12980,12980,12980,0
|
|
20250305,173800,2362459130,12980,12980,12980,12980,0
|
|
20250305,173700,2362459130,12980,12980,12980,12980,0
|
|
20250305,173600,2362459130,12980,12980,12980,12980,0
|
|
20250305,173500,2362459130,12980,12980,12980,12980,0
|
|
20250305,173400,2362459130,12980,12980,12980,12980,0
|
|
20250305,173300,2362459130,12980,12980,12980,12980,0
|
|
20250305,173200,2362459130,12980,12980,12980,12980,0
|
|
20250305,173100,2362459130,12980,12980,12980,12980,0
|
|
20250305,173000,2362459130,12980,12980,12980,12980,0
|
|
20250305,172900,2362459130,12980,12980,12980,12980,0
|
|
20250305,172800,2362459130,12980,12980,12980,12980,0
|
|
20250305,172700,2362459130,12980,12980,12980,12980,0
|
|
20250305,172600,2362459130,12980,12980,12980,12980,0
|
|
20250305,172500,2362459130,12980,12980,12980,12980,0
|
|
20250305,172400,2362459130,12980,12980,12980,12980,0
|
|
20250305,172300,2362459130,12980,12980,12980,12980,0
|
|
20250305,172200,2362459130,12980,12980,12980,12980,0
|
|
20250305,172100,2362459130,12980,12980,12980,12980,0
|
|
20250305,172000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,171900,2362459130,12980,12980,12980,12980,0
|
|
20250305,171800,2362459130,12980,12980,12980,12980,0
|
|
20250305,171700,2362459130,12980,12980,12980,12980,0
|
|
20250305,171600,2362459130,12980,12980,12980,12980,0
|
|
20250305,171500,2362459130,12980,12980,12980,12980,0
|
|
20250305,171400,2362459130,12980,12980,12980,12980,0
|
|
20250305,171300,2362459130,12980,12980,12980,12980,0
|
|
20250305,171200,2362459130,12980,12980,12980,12980,0
|
|
20250305,171100,2362459130,12980,12980,12980,12980,0
|
|
20250305,171000,2362459130,12980,12980,12980,12980,0
|
|
20250305,170900,2362459130,12980,12980,12980,12980,0
|
|
20250305,170800,2362459130,12980,12980,12980,12980,0
|
|
20250305,170700,2362459130,12980,12980,12980,12980,0
|
|
20250305,170600,2362459130,12980,12980,12980,12980,0
|
|
20250305,170500,2362459130,12980,12980,12980,12980,0
|
|
20250305,170400,2362459130,12980,12980,12980,12980,0
|
|
20250305,170300,2362459130,12980,12980,12980,12980,0
|
|
20250305,170200,2362459130,12980,12980,12980,12980,0
|
|
20250305,170100,2362459130,12980,12980,12980,12980,0
|
|
20250305,170000,2362459130,12980,12980,12980,12980,0
|
|
20250305,165900,2362459130,12980,12980,12980,12980,0
|
|
20250305,165800,2362459130,12980,12980,12980,12980,0
|
|
20250305,165700,2362459130,12980,12980,12980,12980,0
|
|
20250305,165600,2362459130,12980,12980,12980,12980,0
|
|
20250305,165500,2362459130,12980,12980,12980,12980,0
|
|
20250305,165400,2362459130,12980,12980,12980,12980,0
|
|
20250305,165300,2362459130,12980,12980,12980,12980,0
|
|
20250305,165200,2362459130,12980,12980,12980,12980,0
|
|
20250305,165100,2362459130,12980,12980,12980,12980,0
|
|
20250305,165000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,164900,2362459130,12980,12980,12980,12980,0
|
|
20250305,164800,2362459130,12980,12980,12980,12980,0
|
|
20250305,164700,2362459130,12980,12980,12980,12980,0
|
|
20250305,164600,2362459130,12980,12980,12980,12980,0
|
|
20250305,164500,2362459130,12980,12980,12980,12980,0
|
|
20250305,164400,2362459130,12980,12980,12980,12980,0
|
|
20250305,164300,2362459130,12980,12980,12980,12980,0
|
|
20250305,164200,2362459130,12980,12980,12980,12980,0
|
|
20250305,164100,2362459130,12980,12980,12980,12980,0
|
|
20250305,164000,2362459130,12980,12980,12980,12980,0
|
|
20250305,163900,2362459130,12980,12980,12980,12980,0
|
|
20250305,163800,2362459130,12980,12980,12980,12980,0
|
|
20250305,163700,2362459130,12980,12980,12980,12980,0
|
|
20250305,163600,2362459130,12980,12980,12980,12980,0
|
|
20250305,163500,2362459130,12980,12980,12980,12980,0
|
|
20250305,163400,2362459130,12980,12980,12980,12980,0
|
|
20250305,163300,2362459130,12980,12980,12980,12980,0
|
|
20250305,163200,2362459130,12980,12980,12980,12980,0
|
|
20250305,163100,2362459130,12980,12980,12980,12980,0
|
|
20250305,163000,2362459130,12980,12980,12980,12980,0
|
|
20250305,162900,2362459130,12980,12980,12980,12980,0
|
|
20250305,162800,2362459130,12980,12980,12980,12980,0
|
|
20250305,162700,2362459130,12980,12980,12980,12980,0
|
|
20250305,162600,2362459130,12980,12980,12980,12980,0
|
|
20250305,162500,2362459130,12980,12980,12980,12980,0
|
|
20250305,162400,2362459130,12980,12980,12980,12980,0
|
|
20250305,162300,2362459130,12980,12980,12980,12980,0
|
|
20250305,162200,2362459130,12980,12980,12980,12980,0
|
|
20250305,162100,2362459130,12980,12980,12980,12980,0
|
|
20250305,162000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,161900,2362459130,12980,12980,12980,12980,0
|
|
20250305,161800,2362459130,12980,12980,12980,12980,0
|
|
20250305,161700,2362459130,12980,12980,12980,12980,0
|
|
20250305,161600,2362459130,12980,12980,12980,12980,0
|
|
20250305,161500,2362459130,12980,12980,12980,12980,0
|
|
20250305,161400,2362459130,12980,12980,12980,12980,0
|
|
20250305,161300,2362459130,12980,12980,12980,12980,0
|
|
20250305,161200,2362459130,12980,12980,12980,12980,0
|
|
20250305,161100,2362459130,12980,12980,12980,12980,0
|
|
20250305,161000,2362459130,12980,12980,12980,12980,0
|
|
20250305,160900,2362459130,12980,12980,12980,12980,0
|
|
20250305,160800,2362459130,12980,12980,12980,12980,0
|
|
20250305,160700,2362459130,12980,12980,12980,12980,0
|
|
20250305,160600,2362459130,12980,12980,12980,12980,0
|
|
20250305,160500,2362459130,12980,12980,12980,12980,0
|
|
20250305,160400,2362459130,12980,12980,12980,12980,0
|
|
20250305,160300,2362459130,12980,12980,12980,12980,0
|
|
20250305,160200,2362459130,12980,12980,12980,12980,0
|
|
20250305,160100,2362459130,12980,12980,12980,12980,0
|
|
20250305,160000,2362459130,12980,12980,12980,12980,0
|
|
20250305,155900,2362459130,12980,12980,12980,12980,0
|
|
20250305,155800,2362459130,12980,12980,12980,12980,0
|
|
20250305,155700,2362459130,12980,12980,12980,12980,0
|
|
20250305,155600,2362459130,12980,12980,12980,12980,0
|
|
20250305,155500,2362459130,12980,12980,12980,12980,0
|
|
20250305,155400,2362459130,12980,12980,12980,12980,0
|
|
20250305,155300,2362459130,12980,12980,12980,12980,0
|
|
20250305,155200,2362459130,12980,12980,12980,12980,0
|
|
20250305,155100,2362459130,12980,12980,12980,12980,0
|
|
20250305,155000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,154900,2362459130,12980,12980,12980,12980,0
|
|
20250305,154800,2362459130,12980,12980,12980,12980,0
|
|
20250305,154700,2362459130,12980,12980,12980,12980,0
|
|
20250305,154600,2362459130,12980,12980,12980,12980,0
|
|
20250305,154500,2362459130,12980,12980,12980,12980,0
|
|
20250305,154400,2362459130,12980,12980,12980,12980,0
|
|
20250305,154300,2362459130,12980,12980,12980,12980,0
|
|
20250305,154200,2362459130,12980,12980,12980,12980,0
|
|
20250305,154100,2362459130,12980,12980,12980,12980,0
|
|
20250305,154000,2362459130,12980,12980,12980,12980,0
|
|
20250305,153900,2362459130,12980,12980,12980,12980,0
|
|
20250305,153800,2362459130,12980,12980,12980,12980,0
|
|
20250305,153700,2362459130,12980,12980,12980,12980,0
|
|
20250305,153600,2362459130,12980,12980,12980,12980,0
|
|
20250305,153500,2362459130,12980,12980,12980,12980,0
|
|
20250305,153400,2362459130,12980,12980,12980,12980,0
|
|
20250305,153300,2362459130,12980,12980,12980,12980,0
|
|
20250305,153200,2362459130,12980,12980,12980,12980,0
|
|
20250305,153100,2362459130,12980,12980,12980,12980,0
|
|
20250305,153000,2362459130,12980,12980,12980,12980,4056
|
|
20250305,152900,2309812250,12980,12980,12980,12980,0
|
|
20250305,152800,2309812250,12980,12980,12980,12980,0
|
|
20250305,152700,2309812250,12980,12980,12980,12980,0
|
|
20250305,152600,2309812250,12980,12980,12980,12980,0
|
|
20250305,152500,2309812250,12980,12980,12980,12980,0
|
|
20250305,152400,2309812250,12980,12980,12980,12980,0
|
|
20250305,152300,2309812250,12980,12980,12980,12980,0
|
|
20250305,152200,2309812250,12980,12980,12980,12980,0
|
|
20250305,152100,2309812250,12980,12980,12980,12980,0
|
|
20250305,152000,2309812250,12980,12980,12980,12980,0
|
|
20250305,151900,2309812250,12980,12990,12990,12950,1564
|
|
20250305,151800,2289549910,12950,12950,12950,12950,3
|
|
20250305,151700,2289511060,12950,12960,13000,12950,1778
|
|
20250305,151600,2266458130,12950,12950,12950,12950,0
|
|
20250305,151500,2266458130,12950,12960,12970,12950,1049
|
|
20250305,151400,2252867420,12960,12950,12960,12950,144
|
|
20250305,151300,2251001190,12950,12960,13010,12950,1520
|
|
20250305,151200,2231312260,13000,13000,13000,12970,1004
|
|
20250305,151100,2218290290,12970,13010,13010,12970,360
|
|
20250305,151000,2213613040,13010,13020,13020,13010,881
|
|
20250305,150900,2202150320,13010,13000,13010,12990,480
|
|
20250305,150800,2195911310,12990,12970,12990,12970,75
|
|
20250305,150700,2194937280,12970,12980,12980,12970,3850
|
|
20250305,150600,2145002760,12990,12990,12990,12990,49
|
|
20250305,150500,2144366250,12970,12970,12970,12970,0
|
|
20250305,150400,2144366250,12970,12970,12970,12950,3729
|
|
20250305,150300,2096060090,12970,12970,12970,12970,149
|
|
20250305,150200,2094127560,12970,12970,12970,12970,2
|
|
20250305,150100,2094101620,12970,12990,12990,12970,217
|
|
20250305,150000,2091284670,12990,12990,12990,12990,1
|
|
20250305,145900,2091271680,13010,13000,13010,13000,92
|
|
20250305,145800,2090074900,13000,12990,13010,12980,1167
|
|
20250305,145700,2074916040,12990,13000,13000,12990,14
|
|
20250305,145600,2074734050,12990,13010,13010,12990,120
|
|
20250305,145500,2073173460,13000,13000,13000,13000,99
|
|
20250305,145400,2071886460,13000,12990,13000,12990,139
|
|
20250305,145300,2070080670,12990,12990,12990,12990,23
|
|
20250305,145200,2069781900,12990,12980,12990,12980,224
|
|
20250305,145100,2066872160,12980,13000,13000,12980,129
|
|
20250305,145000,2065196480,13000,13000,13000,13000,135
|
|
20250305,144900,2063441480,13000,13000,13000,13000,67
|
|
20250305,144800,2062570480,13000,13000,13000,13000,0
|
|
20250305,144700,2062570480,13000,12990,13000,12990,91
|
|
20250305,144600,2061387730,12990,12990,12990,12990,65
|
|
20250305,144500,2060543380,12990,12990,12990,12990,28
|
|
20250305,144400,2060179660,12980,12980,12980,12980,120
|
|
20250305,144300,2058622060,12980,12980,12980,12980,287
|
|
20250305,144200,2054896800,12990,12990,12990,12990,89
|
|
20250305,144100,2053740690,12990,13000,13000,12990,365
|
|
20250305,144000,2048998620,12990,12980,12990,12980,5
|
|
20250305,143900,2048933710,12980,12980,12980,12980,89
|
|
20250305,143800,2047778490,12990,12990,13000,12980,415
|
|
20250305,143700,2042390980,12980,12990,12990,12980,78
|
|
20250305,143600,2041377880,12980,12980,12980,12980,87
|
|
20250305,143500,2040248620,12980,12990,12990,12980,379
|
|
20250305,143400,2035327010,13000,13000,13000,13000,82
|
|
20250305,143300,2034261010,13000,13010,13010,13000,193
|
|
20250305,143200,2031751240,13000,13000,13000,13000,20
|
|
20250305,143100,2031491240,13010,13010,13010,13010,0
|
|
20250305,143000,2031491240,13010,13020,13020,13010,117
|
|
20250305,142900,2029968940,13010,13020,13020,13000,336
|
|
20250305,142800,2025598140,13020,13010,13020,13010,79
|
|
20250305,142700,2024569690,13030,13010,13030,13010,73
|
|
20250305,142600,2023618640,13010,13020,13020,13000,549
|
|
20250305,142500,2016474660,13000,13000,13000,12990,1951
|
|
20250305,142400,1991111670,13000,13000,13000,13000,58
|
|
20250305,142300,1990357670,12990,13000,13000,12990,75
|
|
20250305,142200,1989382760,13000,12990,13000,12990,8
|
|
20250305,142100,1989278810,13000,13000,13000,13000,68
|
|
20250305,142000,1988394810,13000,12980,13000,12980,404
|
|
20250305,141900,1983146780,12980,12980,12980,12970,433
|
|
20250305,141800,1977526640,12970,12970,12970,12970,29
|
|
20250305,141700,1977150510,12970,12970,12970,12970,610
|
|
20250305,141600,1969238810,12970,12970,12970,12970,78
|
|
20250305,141500,1968227150,12970,12970,12970,12970,24
|
|
20250305,141400,1967915870,12970,12970,12980,12970,301
|
|
20250305,141300,1964011880,12980,12980,12980,12980,78
|
|
20250305,141200,1962999440,12980,12980,12980,12980,22
|
|
20250305,141100,1962713880,12970,12970,12970,12970,146
|
|
20250305,141000,1960820260,12970,12960,12980,12960,95
|
|
20250305,140900,1959588150,12980,12970,12980,12970,129
|
|
20250305,140800,1957914360,12960,12960,12960,12960,445
|
|
20250305,140700,1952147160,12950,12960,12960,12950,13
|
|
20250305,140600,1951978690,12960,12970,12980,12960,1248
|
|
20250305,140500,1935791070,12970,12980,12980,12970,33
|
|
20250305,140400,1935363050,12980,12990,12990,12980,1298
|
|
20250305,140300,1918509780,13000,13000,13000,13000,57
|
|
20250305,140200,1917768780,13000,13000,13000,13000,207
|
|
20250305,140100,1915077780,12990,13000,13000,12990,75
|
|
20250305,140000,1914102870,13000,13000,13000,13000,67
|
|
20250305,135900,1913231870,13000,13000,13000,13000,2
|
|
20250305,135800,1913205870,13000,12990,13000,12990,141
|
|
20250305,135700,1911372880,12990,12995,13000,12990,70
|
|
20250305,135600,1910462895,12990,12990,12990,12990,115
|
|
20250305,135500,1908969045,12990,12990,12990,12990,130
|
|
20250305,135400,1907280345,13000,12980,13000,12980,116
|
|
20250305,135300,1905773345,12980,12980,13000,12980,106
|
|
20250305,135200,1904395915,13000,13000,13000,13000,0
|
|
20250305,135100,1904395915,13000,13000,13000,13000,0
|
|
20250305,135000,1904395915,13000,12990,13000,12990,324
|
|
20250305,134900,1900187125,12990,12990,12990,12990,1170
|
|
20250305,134800,1884988825,13000,13000,13000,13000,996
|
|
20250305,134700,1872040825,13010,13000,13020,13000,144
|
|
20250305,134600,1870167285,13000,13000,13000,13000,10
|
|
20250305,134500,1870037285,13000,13010,13010,13000,347
|
|
20250305,134400,1865525305,13010,13010,13010,13010,66
|
|
20250305,134300,1864666645,13010,13000,13010,13000,219
|
|
20250305,134200,1861819015,13010,13000,13010,13000,218
|
|
20250305,134100,1858984325,13000,13000,13000,13000,212
|
|
20250305,134000,1856228325,13000,13000,13000,13000,65
|
|
20250305,133900,1855383325,13000,13020,13020,13000,1078
|
|
20250305,133800,1841358655,13020,13040,13040,13020,302
|
|
20250305,133700,1837423075,13040,13040,13040,13040,459
|
|
20250305,133600,1831437715,13040,13040,13040,13040,24
|
|
20250305,133500,1831124755,13020,13020,13030,13020,205
|
|
20250305,133400,1828455065,13030,13020,13030,13020,109
|
|
20250305,133300,1827035785,13020,13020,13040,13020,224
|
|
20250305,133200,1824118255,13010,13010,13010,13010,1
|
|
20250305,133100,1824105245,13010,13010,13010,13010,130
|
|
20250305,133000,1822413945,13040,13040,13040,13040,65
|
|
20250305,132900,1821566345,13040,13000,13040,13000,348
|
|
20250305,132800,1817042105,13000,12995,13000,12995,76
|
|
20250305,132700,1816054280,12990,12990,12990,12990,0
|
|
20250305,132600,1816054280,12990,13000,13000,12990,190
|
|
20250305,132500,1813585845,13000,12990,13000,12990,64
|
|
20250305,132400,1812754245,13000,13000,13000,12990,1085
|
|
20250305,132300,1798655785,13000,13000,13000,13000,100
|
|
20250305,132200,1797355785,13010,13020,13020,13010,500
|
|
20250305,132100,1790846825,13050,13040,13050,13040,97
|
|
20250305,132000,1789581615,13040,13040,13040,13040,0
|
|
20250305,131900,1789581615,13040,13040,13040,13030,434
|
|
20250305,131800,1783922265,13050,13030,13050,13030,109
|
|
20250305,131700,1782501035,13030,13030,13030,13030,104
|
|
20250305,131600,1781145915,13020,13020,13040,13020,441
|
|
20250305,131500,1775403045,13020,13020,13020,13020,65
|
|
20250305,131400,1774556745,13010,12985,13020,12985,339
|
|
20250305,131300,1770149550,12990,12990,12990,12990,163
|
|
20250305,131200,1768032180,12990,12990,12990,12980,19
|
|
20250305,131100,1767785390,12990,12980,12990,12980,84
|
|
20250305,131000,1766694410,12980,12970,12980,12970,68
|
|
20250305,130900,1765811920,12970,12980,12990,12970,87
|
|
20250305,130800,1764682620,12970,12970,12970,12970,2
|
|
20250305,130700,1764656680,12960,12950,12960,12950,135
|
|
20250305,130600,1762907880,12940,12940,12950,12940,179
|
|
20250305,130500,1760590960,12940,12940,12940,12940,65
|
|
20250305,130400,1759749860,12940,12940,12940,12940,5
|
|
20250305,130300,1759685160,12950,12940,12950,12940,84
|
|
20250305,130200,1758597790,12940,12940,12940,12940,1
|
|
20250305,130100,1758584850,12940,12940,12940,12940,110
|
|
20250305,130000,1757161450,12940,12950,12950,12940,196
|
|
20250305,125900,1754623300,12950,12950,12950,12950,248
|
|
20250305,125800,1751411700,12950,12940,12950,12940,9
|
|
20250305,125700,1751295160,12950,12950,12950,12950,89
|
|
20250305,125600,1750142610,12950,12950,12950,12950,30
|
|
20250305,125500,1749754110,12950,12970,12970,12950,7
|
|
20250305,125400,1749663340,12950,12950,12950,12950,1
|
|
20250305,125300,1749650390,12950,12940,12950,12940,3
|
|
20250305,125200,1749611560,12930,12930,12930,12930,887
|
|
20250305,125100,1738142650,12940,12940,12950,12940,275
|
|
20250305,125000,1734583870,12940,12980,12980,12940,1781
|
|
20250305,124900,1711505300,12990,12980,12990,12980,35
|
|
20250305,124800,1711050900,12980,12980,12980,12980,69
|
|
20250305,124700,1710155280,12990,12990,12990,12990,43
|
|
20250305,124600,1709596710,12990,12990,12990,12990,13
|
|
20250305,124500,1709427840,13000,13000,13000,13000,4
|
|
20250305,124400,1709375840,13000,12970,13000,12970,1159
|
|
20250305,124300,1694330000,12980,12980,12980,12980,209
|
|
20250305,124200,1691617180,12980,12990,12990,12980,87
|
|
20250305,124100,1690487550,12990,12990,12990,12990,1
|
|
20250305,124000,1690474560,12990,12990,12990,12990,167
|
|
20250305,123900,1688305230,12990,12990,12990,12990,0
|
|
20250305,123800,1688305230,12990,12990,12990,12990,0
|
|
20250305,123700,1688305230,12990,12990,12990,12990,26
|
|
20250305,123600,1687967490,13000,13000,13000,13000,1
|
|
20250305,123500,1687954490,13000,12980,13000,12980,398
|
|
20250305,123400,1682784830,12970,12980,12980,12970,73
|
|
20250305,123300,1681837390,12980,12980,12980,12980,20
|
|
20250305,123200,1681577790,12980,12980,12980,12980,96
|
|
20250305,123100,1680331710,12980,12990,12990,12980,315
|
|
20250305,123000,1676241210,12980,12980,12980,12980,5
|
|
20250305,122900,1676176310,13000,13000,13000,13000,700
|
|
20250305,122800,1667076310,13000,13000,13010,13000,550
|
|
20250305,122700,1659925510,13000,13030,13030,13000,938
|
|
20250305,122600,1647722920,13030,13020,13030,13010,296
|
|
20250305,122500,1643867680,13020,13020,13020,13020,49
|
|
20250305,122400,1643229700,13020,13020,13020,13020,83
|
|
20250305,122300,1642149040,13020,13050,13050,13020,397
|
|
20250305,122200,1636974860,13050,13070,13070,13020,1656
|
|
20250305,122100,1615381610,13070,13070,13070,13070,641
|
|
20250305,122000,1607003740,13070,13090,13090,13070,233
|
|
20250305,121900,1603955940,13080,13090,13100,13080,2357
|
|
20250305,121800,1573091700,13090,13080,13090,13080,1462
|
|
20250305,121700,1553961555,13050,13040,13070,13040,1888
|
|
20250305,121600,1529314380,13040,13040,13040,13040,28
|
|
20250305,121500,1528949260,13050,13050,13050,13050,84
|
|
20250305,121400,1527853060,13060,13030,13060,13030,1537
|
|
20250305,121300,1507802650,13020,13010,13020,13010,1197
|
|
20250305,121200,1492219215,13020,13010,13020,13010,9
|
|
20250305,121100,1492102115,13020,13020,13020,13020,253
|
|
20250305,121000,1488808055,13030,13000,13030,13000,131
|
|
20250305,120900,1487102415,13000,13000,13000,13000,3
|
|
20250305,120800,1487063415,13000,13000,13000,13000,356
|
|
20250305,120700,1482435415,13000,13000,13000,13000,36
|
|
20250305,120600,1481967415,13000,12970,13000,12960,409
|
|
20250305,120500,1476655365,12940,12950,12970,12940,615
|
|
20250305,120400,1468689615,12940,12940,12940,12940,136
|
|
20250305,120300,1466929775,12940,12960,12960,12930,263
|
|
20250305,120200,1463522125,12930,12950,12950,12930,719
|
|
20250305,120100,1454224545,12950,12960,12960,12950,245
|
|
20250305,120000,1451050415,12970,12970,12970,12970,28
|
|
20250305,115900,1450687255,12970,12990,12990,12970,360
|
|
20250305,115800,1446012465,13000,13010,13010,13000,421
|
|
20250305,115700,1440538025,13030,13030,13030,13030,438
|
|
20250305,115600,1434830885,13030,13030,13040,13030,132
|
|
20250305,115500,1433110675,13030,13030,13030,13030,116
|
|
20250305,115400,1431599195,13030,13020,13030,13010,350
|
|
20250305,115300,1427042165,13010,13010,13020,13010,255
|
|
20250305,115200,1423723875,12990,13000,13000,12990,120
|
|
20250305,115100,1422163985,13000,12990,13000,12990,256
|
|
20250305,115000,1418836085,12990,12980,12990,12980,1020
|
|
20250305,114900,1405587435,12980,12980,12980,12980,30
|
|
20250305,114800,1405198035,12970,12975,12975,12965,414
|
|
20250305,114700,1399828270,12980,12980,12980,12980,101
|
|
20250305,114600,1398517290,12960,12970,12970,12960,114
|
|
20250305,114500,1397039840,12980,12980,12980,12980,0
|
|
20250305,114400,1397039840,12980,12980,12980,12980,59
|
|
20250305,114300,1396274020,12990,12990,12990,12990,139
|
|
20250305,114200,1394468410,13000,13000,13000,13000,56
|
|
20250305,114100,1393740410,13010,12995,13010,12995,188
|
|
20250305,114000,1391294715,13010,13000,13010,13000,42
|
|
20250305,113900,1390748705,13000,13010,13010,13000,73
|
|
20250305,113800,1389799605,13010,13010,13010,13010,61
|
|
20250305,113700,1389005995,13010,13000,13010,12990,245
|
|
20250305,113600,1385818935,13000,12990,13000,12990,31
|
|
20250305,113500,1385416135,12990,13000,13000,12990,739
|
|
20250305,113400,1375811825,13010,13000,13010,13000,6
|
|
20250305,113300,1375733805,13000,12980,13000,12980,933
|
|
20250305,113200,1363611435,12950,12960,12960,12950,9
|
|
20250305,113100,1363494875,12950,12930,12950,12930,1376
|
|
20250305,113000,1345689685,12920,12940,12940,12920,510
|
|
20250305,112900,1339099835,12930,12930,12930,12930,55
|
|
20250305,112800,1338388685,12930,12970,12970,12930,199
|
|
20250305,112700,1335812825,12980,13000,13000,12980,272
|
|
20250305,112600,1332280045,13000,12990,13000,12990,163
|
|
20250305,112500,1330162605,12990,13010,13010,12990,719
|
|
20250305,112400,1320811425,13015,13030,13030,13010,122
|
|
20250305,112300,1319223790,13030,13050,13050,13020,537
|
|
20250305,112200,1312224950,13050,13000,13050,13000,472
|
|
20250305,112100,1306080860,13000,13020,13020,13000,53
|
|
20250305,112000,1305391820,13010,13010,13020,12990,483
|
|
20250305,111900,1299109220,12990,13010,13010,12990,7
|
|
20250305,111800,1299018250,13020,13010,13020,12990,320
|
|
20250305,111700,1294860660,13020,13030,13050,13020,130
|
|
20250305,111600,1293166580,13050,12995,13050,12995,3388
|
|
20250305,111500,1249082430,12990,12980,12990,12980,2098
|
|
20250305,111400,1221834850,12980,12980,12980,12980,168
|
|
20250305,111300,1219654210,12990,12970,12990,12940,2636
|
|
20250305,111200,1185426480,12970,12910,12970,12910,1576
|
|
20250305,111100,1165061200,12900,12920,12920,12900,8
|
|
20250305,111000,1164957880,12920,12950,12950,12920,1570
|
|
20250305,110900,1144636730,12970,12970,12970,12970,540
|
|
20250305,110800,1137632930,12970,12950,12970,12950,721
|
|
20250305,110700,1128285960,12950,12950,12950,12950,129
|
|
20250305,110600,1126615410,12940,12930,12940,12930,290
|
|
20250305,110500,1122863460,12910,12900,12925,12900,67
|
|
20250305,110400,1121998465,12900,12870,12900,12870,2926
|
|
20250305,110300,1084311795,12880,12880,12880,12870,2165
|
|
20250305,110200,1056446595,12880,12890,12890,12870,1681
|
|
20250305,110100,1034803325,12880,12880,12880,12880,50
|
|
20250305,110000,1034159325,12880,12890,12890,12880,83
|
|
20250305,105900,1033089935,12900,12900,12900,12900,106
|
|
20250305,105800,1031722535,12900,12880,12900,12880,547
|
|
20250305,105700,1024672975,12880,12900,12900,12880,262
|
|
20250305,105600,1021295105,12890,12880,12890,12880,314
|
|
20250305,105500,1017249695,12890,12910,12910,12890,600
|
|
20250305,105400,1009511285,12910,12920,12920,12890,1079
|
|
20250305,105300,995579530,12920,12920,12920,12920,130
|
|
20250305,105200,993899930,12920,12920,12930,12900,639
|
|
20250305,105100,985645370,12940,12940,12940,12910,1787
|
|
20250305,105000,962551520,12940,12930,12950,12930,823
|
|
20250305,104900,951902240,12950,12960,12960,12930,928
|
|
20250305,104800,939882550,12960,12940,12960,12930,1177
|
|
20250305,104700,924639380,12940,12960,12960,12940,511
|
|
20250305,104600,918021370,12970,12960,12990,12950,1058
|
|
20250305,104500,904301160,12960,12980,12980,12960,609
|
|
20250305,104400,896404260,12990,13000,13000,12990,157
|
|
20250305,104300,894364820,13000,13010,13010,13000,86
|
|
20250305,104200,893246315,13020,13000,13020,12990,2108
|
|
20250305,104100,865827155,12970,12910,12970,12900,1032
|
|
20250305,104000,852473245,12900,13010,13010,12900,2243
|
|
20250305,103900,823381065,13010,13000,13030,13000,823
|
|
20250305,103800,812666995,13010,12990,13030,12990,3705
|
|
20250305,103700,764494435,12970,12960,13000,12940,2118
|
|
20250305,103600,737001465,12960,12940,12980,12920,963
|
|
20250305,103500,724515415,12900,12950,12950,12900,509
|
|
20250305,103400,717934575,12950,12900,12950,12870,1623
|
|
20250305,103300,697010685,12900,12910,12920,12900,1090
|
|
20250305,103200,682936465,12890,12900,12930,12870,612
|
|
20250305,103100,675051185,12900,12880,12950,12880,1720
|
|
20250305,103000,652828520,12880,12910,12910,12880,859
|
|
20250305,102900,641743360,12900,12900,12900,12900,344
|
|
20250305,102800,637305760,12900,12900,12920,12880,1267
|
|
20250305,102700,620959370,12900,12860,12900,12860,2937
|
|
20250305,102600,583091270,12870,12850,12870,12850,531
|
|
20250305,102500,576262630,12860,12845,12860,12840,2065
|
|
20250305,102400,549726680,12830,12800,12850,12800,2012
|
|
20250305,102300,523917010,12810,12810,12810,12790,1585
|
|
20250305,102200,503627785,12810,12760,12810,12750,2349
|
|
20250305,102100,473573305,12750,12750,12760,12750,1214
|
|
20250305,102000,458094205,12750,12770,12770,12745,405
|
|
20250305,101900,452928620,12760,12740,12780,12740,821
|
|
20250305,101800,442456400,12740,12710,12740,12710,720
|
|
20250305,101700,433294700,12700,12710,12720,12700,13
|
|
20250305,101600,433129450,12700,12700,12700,12700,1
|
|
20250305,101500,433116750,12700,12700,12700,12700,730
|
|
20250305,101400,423845750,12700,12710,12710,12700,216
|
|
20250305,101300,421101930,12700,12700,12710,12700,229
|
|
20250305,101200,418193520,12700,12710,12710,12700,181
|
|
20250305,101100,415894810,12700,12710,12720,12700,389
|
|
20250305,101000,410953530,12720,12700,12720,12700,1680
|
|
20250305,100900,389612620,12700,12680,12700,12680,114
|
|
20250305,100800,388165990,12680,12660,12680,12660,182
|
|
20250305,100700,385859850,12680,12660,12700,12660,1198
|
|
20250305,100600,370660370,12660,12640,12660,12640,812
|
|
20250305,100500,360386780,12620,12590,12620,12590,321
|
|
20250305,100400,356341340,12590,12590,12590,12580,309
|
|
20250305,100300,352453980,12580,12590,12590,12580,300
|
|
20250305,100200,348679520,12610,12620,12620,12610,250
|
|
20250305,100100,345526110,12620,12630,12640,12620,570
|
|
20250305,100000,338325720,12640,12645,12645,12630,409
|
|
20250305,095900,333156495,12650,12610,12650,12610,291
|
|
20250305,095800,329478155,12610,12600,12610,12600,195
|
|
20250305,095700,327019495,12590,12590,12590,12590,100
|
|
20250305,095600,325760495,12590,12570,12590,12570,159
|
|
20250305,095500,323758705,12570,12570,12570,12570,4
|
|
20250305,095400,323708425,12570,12560,12580,12550,188
|
|
20250305,095300,321348305,12570,12590,12590,12570,903
|
|
20250305,095200,309993335,12600,12600,12600,12600,329
|
|
20250305,095100,305847935,12600,12600,12600,12600,155
|
|
20250305,095000,303894935,12600,12600,12600,12600,136
|
|
20250305,094900,302181335,12610,12610,12610,12610,71
|
|
20250305,094800,301286025,12610,12620,12620,12610,30
|
|
20250305,094700,300907645,12620,12620,12630,12600,851
|
|
20250305,094600,290172335,12620,12620,12620,12615,439
|
|
20250305,094500,284632405,12620,12620,12630,12610,363
|
|
20250305,094400,280049155,12620,12610,12620,12610,123
|
|
20250305,094300,278498105,12590,12600,12600,12590,167
|
|
20250305,094200,276394525,12600,12610,12610,12600,856
|
|
20250305,094100,265605055,12610,12600,12610,12600,88
|
|
20250305,094000,264496245,12600,12620,12620,12600,683
|
|
20250305,093900,255880265,12620,12610,12620,12610,276
|
|
20250305,093800,252398835,12600,12600,12600,12600,384
|
|
20250305,093700,247560435,12590,12580,12590,12580,247
|
|
20250305,093600,244450945,12580,12570,12580,12570,13
|
|
20250305,093500,244287505,12570,12570,12570,12570,496
|
|
20250305,093400,238052785,12570,12580,12580,12570,3
|
|
20250305,093300,238015065,12570,12590,12590,12570,210
|
|
20250305,093200,235375095,12580,12590,12600,12580,122
|
|
20250305,093100,233840235,12590,12590,12590,12590,34
|
|
20250305,093000,233412175,12590,12590,12605,12590,141
|
|
20250305,092900,231636670,12580,12600,12600,12560,495
|
|
20250305,092800,225407860,12590,12570,12610,12570,5026
|
|
20250305,092700,162094900,12570,12540,12580,12540,1554
|
|
20250305,092600,142556470,12550,12530,12550,12530,519
|
|
20250305,092500,136047210,12520,12520,12520,12510,1621
|
|
20250305,092400,115767450,12520,12520,12530,12520,430
|
|
20250305,092300,110382770,12520,12520,12520,12520,57
|
|
20250305,092200,109669130,12500,12500,12520,12500,587
|
|
20250305,092100,102327910,12500,12500,12500,12500,1
|
|
20250305,092000,102315410,12510,12510,12510,12510,4
|
|
20250305,091900,102265370,12500,12500,12500,12500,486
|
|
20250305,091800,96190370,12490,12480,12490,12480,169
|
|
20250305,091700,94080120,12470,12490,12490,12470,51
|
|
20250305,091600,93443150,12490,12490,12490,12490,55
|
|
20250305,091500,92756200,12490,12480,12490,12480,100
|
|
20250305,091400,91507230,12490,12490,12490,12490,17
|
|
20250305,091300,91294900,12490,12490,12490,12480,983
|
|
20250305,091200,79022800,12500,12500,12500,12500,0
|
|
20250305,091100,79022800,12500,12500,12500,12500,467
|
|
20250305,091000,73185300,12490,12490,12490,12490,74
|
|
20250305,090900,72261040,12490,12490,12490,12490,0
|
|
20250305,090800,72261040,12490,12460,12490,12460,862
|
|
20250305,090700,61502360,12470,12450,12470,12450,119
|
|
20250305,090600,60018810,12480,12480,12480,12480,0
|
|
20250305,090500,60018810,12480,12480,12490,12480,68
|
|
20250305,090400,59170090,12420,12440,12490,12410,1595
|
|
20250305,090300,39329840,12410,12410,12410,12410,0
|
|
20250305,090200,39329840,12410,12510,12510,12410,355
|
|
20250305,090100,34902410,12520,12490,12520,12490,1242
|
|
20250305,090000,19385180,12490,12400,12490,12400,1554
|