651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,194800,533892910,8530,8530,8530,8530,323
|
|
20250304,194700,533892910,8530,8530,8530,8530,0
|
|
20250304,194600,533892910,8530,8530,8530,8530,0
|
|
20250304,194500,533892910,8530,8530,8530,8530,0
|
|
20250304,194400,533892910,8530,8530,8530,8530,0
|
|
20250304,194300,533892910,8530,8530,8530,8530,0
|
|
20250304,194200,533892910,8530,8530,8530,8530,0
|
|
20250304,194100,533892910,8530,8530,8530,8530,0
|
|
20250304,194000,533892910,8530,8530,8530,8530,0
|
|
20250304,193900,533892910,8530,8530,8530,8530,0
|
|
20250304,193800,533892910,8530,8530,8530,8530,0
|
|
20250304,193700,533892910,8530,8530,8530,8530,0
|
|
20250304,193600,533892910,8530,8530,8530,8530,0
|
|
20250304,193500,533892910,8530,8530,8530,8530,0
|
|
20250304,193400,533892910,8530,8530,8530,8530,0
|
|
20250304,193300,533892910,8530,8530,8530,8530,0
|
|
20250304,193200,533892910,8530,8530,8530,8530,0
|
|
20250304,193100,533892910,8530,8530,8530,8530,0
|
|
20250304,193000,533892910,8530,8530,8530,8530,0
|
|
20250304,192900,533892910,8530,8530,8530,8530,0
|
|
20250304,192800,533892910,8530,8530,8530,8530,0
|
|
20250304,192700,533892910,8530,8530,8530,8530,0
|
|
20250304,192600,533892910,8530,8530,8530,8530,0
|
|
20250304,192500,533892910,8530,8530,8530,8530,0
|
|
20250304,192400,533892910,8530,8530,8530,8530,0
|
|
20250304,192300,533892910,8530,8530,8530,8530,0
|
|
20250304,192200,533892910,8530,8530,8530,8530,0
|
|
20250304,192100,533892910,8530,8530,8530,8530,0
|
|
20250304,192000,533892910,8530,8530,8530,8530,0
|
|
20250304,191900,533892910,8530,8530,8530,8530,0
|
|
20250304,191800,533892910,8530,8530,8530,8530,323
|
|
20250304,191700,533892910,8530,8530,8530,8530,0
|
|
20250304,191600,533892910,8530,8530,8530,8530,0
|
|
20250304,191500,533892910,8530,8530,8530,8530,0
|
|
20250304,191400,533892910,8530,8530,8530,8530,0
|
|
20250304,191300,533892910,8530,8530,8530,8530,0
|
|
20250304,191200,533892910,8530,8530,8530,8530,0
|
|
20250304,191100,533892910,8530,8530,8530,8530,0
|
|
20250304,191000,533892910,8530,8530,8530,8530,0
|
|
20250304,190900,533892910,8530,8530,8530,8530,0
|
|
20250304,190800,533892910,8530,8530,8530,8530,0
|
|
20250304,190700,533892910,8530,8530,8530,8530,0
|
|
20250304,190600,533892910,8530,8530,8530,8530,0
|
|
20250304,190500,533892910,8530,8530,8530,8530,0
|
|
20250304,190400,533892910,8530,8530,8530,8530,0
|
|
20250304,190300,533892910,8530,8530,8530,8530,0
|
|
20250304,190200,533892910,8530,8530,8530,8530,0
|
|
20250304,190100,533892910,8530,8530,8530,8530,0
|
|
20250304,190000,533892910,8530,8530,8530,8530,0
|
|
20250304,185900,533892910,8530,8530,8530,8530,0
|
|
20250304,185800,533892910,8530,8530,8530,8530,0
|
|
20250304,185700,533892910,8530,8530,8530,8530,0
|
|
20250304,185600,533892910,8530,8530,8530,8530,0
|
|
20250304,185500,533892910,8530,8530,8530,8530,0
|
|
20250304,185400,533892910,8530,8530,8530,8530,0
|
|
20250304,185300,533892910,8530,8530,8530,8530,0
|
|
20250304,185200,533892910,8530,8530,8530,8530,0
|
|
20250304,185100,533892910,8530,8530,8530,8530,0
|
|
20250304,185000,533892910,8530,8530,8530,8530,0
|
|
20250304,184900,533892910,8530,8530,8530,8530,0
|
|
20250304,184800,533892910,8530,8530,8530,8530,323
|
|
20250304,184700,533892910,8530,8530,8530,8530,0
|
|
20250304,184600,533892910,8530,8530,8530,8530,0
|
|
20250304,184500,533892910,8530,8530,8530,8530,0
|
|
20250304,184400,533892910,8530,8530,8530,8530,0
|
|
20250304,184300,533892910,8530,8530,8530,8530,0
|
|
20250304,184200,533892910,8530,8530,8530,8530,0
|
|
20250304,184100,533892910,8530,8530,8530,8530,0
|
|
20250304,184000,533892910,8530,8530,8530,8530,0
|
|
20250304,183900,533892910,8530,8530,8530,8530,0
|
|
20250304,183800,533892910,8530,8530,8530,8530,0
|
|
20250304,183700,533892910,8530,8530,8530,8530,0
|
|
20250304,183600,533892910,8530,8530,8530,8530,0
|
|
20250304,183500,533892910,8530,8530,8530,8530,0
|
|
20250304,183400,533892910,8530,8530,8530,8530,0
|
|
20250304,183300,533892910,8530,8530,8530,8530,0
|
|
20250304,183200,533892910,8530,8530,8530,8530,0
|
|
20250304,183100,533892910,8530,8530,8530,8530,0
|
|
20250304,183000,533892910,8530,8530,8530,8530,0
|
|
20250304,182900,533892910,8530,8530,8530,8530,0
|
|
20250304,182800,533892910,8530,8530,8530,8530,0
|
|
20250304,182700,533892910,8530,8530,8530,8530,0
|
|
20250304,182600,533892910,8530,8530,8530,8530,0
|
|
20250304,182500,533892910,8530,8530,8530,8530,0
|
|
20250304,182400,533892910,8530,8530,8530,8530,0
|
|
20250304,182300,533892910,8530,8530,8530,8530,0
|
|
20250304,182200,533892910,8530,8530,8530,8530,0
|
|
20250304,182100,533892910,8530,8530,8530,8530,0
|
|
20250304,182000,533892910,8530,8530,8530,8530,0
|
|
20250304,181900,533892910,8530,8530,8530,8530,0
|
|
20250304,181800,533892910,8530,8530,8530,8530,323
|
|
20250304,181700,533892910,8530,8530,8530,8530,0
|
|
20250304,181600,533892910,8530,8530,8530,8530,0
|
|
20250304,181500,533892910,8530,8530,8530,8530,0
|
|
20250304,181400,533892910,8530,8530,8530,8530,0
|
|
20250304,181300,533892910,8530,8530,8530,8530,0
|
|
20250304,181200,533892910,8530,8530,8530,8530,0
|
|
20250304,181100,533892910,8530,8530,8530,8530,0
|
|
20250304,181000,533892910,8530,8530,8530,8530,0
|
|
20250304,180900,533892910,8530,8530,8530,8530,0
|
|
20250304,180800,533892910,8530,8530,8530,8530,0
|
|
20250304,180700,533892910,8530,8530,8530,8530,0
|
|
20250304,180600,533892910,8530,8530,8530,8530,0
|
|
20250304,180500,533892910,8530,8530,8530,8530,0
|
|
20250304,180400,533892910,8530,8530,8530,8530,0
|
|
20250304,180300,533892910,8530,8530,8530,8530,0
|
|
20250304,180200,533892910,8530,8530,8530,8530,0
|
|
20250304,180100,533892910,8530,8530,8530,8530,0
|
|
20250304,180000,533892910,8530,8530,8530,8530,0
|
|
20250304,175900,533892910,8530,8530,8530,8530,0
|
|
20250304,175800,533892910,8530,8530,8530,8530,0
|
|
20250304,175700,533892910,8530,8530,8530,8530,0
|
|
20250304,175600,533892910,8530,8530,8530,8530,0
|
|
20250304,175500,533892910,8530,8530,8530,8530,0
|
|
20250304,175400,533892910,8530,8530,8530,8530,0
|
|
20250304,175300,533892910,8530,8530,8530,8530,0
|
|
20250304,175200,533892910,8530,8530,8530,8530,0
|
|
20250304,175100,533892910,8530,8530,8530,8530,0
|
|
20250304,175000,533892910,8530,8530,8530,8530,0
|
|
20250304,174900,533892910,8530,8530,8530,8530,0
|
|
20250304,174800,533892910,8530,8530,8530,8530,323
|
|
20250304,174700,533892910,8530,8530,8530,8530,0
|
|
20250304,174600,533892910,8530,8530,8530,8530,0
|
|
20250304,174500,533892910,8530,8530,8530,8530,0
|
|
20250304,174400,533892910,8530,8530,8530,8530,0
|
|
20250304,174300,533892910,8530,8530,8530,8530,0
|
|
20250304,174200,533892910,8530,8530,8530,8530,0
|
|
20250304,174100,533892910,8530,8530,8530,8530,0
|
|
20250304,174000,533892910,8530,8530,8530,8530,0
|
|
20250304,173900,533892910,8530,8530,8530,8530,0
|
|
20250304,173800,533892910,8530,8530,8530,8530,0
|
|
20250304,173700,533892910,8530,8530,8530,8530,0
|
|
20250304,173600,533892910,8530,8530,8530,8530,0
|
|
20250304,173500,533892910,8530,8530,8530,8530,0
|
|
20250304,173400,533892910,8530,8530,8530,8530,0
|
|
20250304,173300,533892910,8530,8530,8530,8530,0
|
|
20250304,173200,533892910,8530,8530,8530,8530,0
|
|
20250304,173100,533892910,8530,8530,8530,8530,0
|
|
20250304,173000,533892910,8530,8530,8530,8530,0
|
|
20250304,172900,533892910,8530,8530,8530,8530,0
|
|
20250304,172800,533892910,8530,8530,8530,8530,0
|
|
20250304,172700,533892910,8530,8530,8530,8530,0
|
|
20250304,172600,533892910,8530,8530,8530,8530,0
|
|
20250304,172500,533892910,8530,8530,8530,8530,0
|
|
20250304,172400,533892910,8530,8530,8530,8530,0
|
|
20250304,172300,533892910,8530,8530,8530,8530,0
|
|
20250304,172200,533892910,8530,8530,8530,8530,0
|
|
20250304,172100,533892910,8530,8530,8530,8530,0
|
|
20250304,172000,533892910,8530,8530,8530,8530,0
|
|
20250304,171900,533892910,8530,8530,8530,8530,0
|
|
20250304,171800,533892910,8530,8530,8530,8530,323
|
|
20250304,171700,533892910,8530,8530,8530,8530,0
|
|
20250304,171600,533892910,8530,8530,8530,8530,0
|
|
20250304,171500,533892910,8530,8530,8530,8530,0
|
|
20250304,171400,533892910,8530,8530,8530,8530,0
|
|
20250304,171300,533892910,8530,8530,8530,8530,0
|
|
20250304,171200,533892910,8530,8530,8530,8530,0
|
|
20250304,171100,533892910,8530,8530,8530,8530,0
|
|
20250304,171000,533892910,8530,8530,8530,8530,0
|
|
20250304,170900,533892910,8530,8530,8530,8530,0
|
|
20250304,170800,533892910,8530,8530,8530,8530,0
|
|
20250304,170700,533892910,8530,8530,8530,8530,0
|
|
20250304,170600,533892910,8530,8530,8530,8530,0
|
|
20250304,170500,533892910,8530,8530,8530,8530,0
|
|
20250304,170400,533892910,8530,8530,8530,8530,0
|
|
20250304,170300,533892910,8530,8530,8530,8530,0
|
|
20250304,170200,533892910,8530,8530,8530,8530,0
|
|
20250304,170100,533892910,8530,8530,8530,8530,0
|
|
20250304,170000,533892910,8530,8530,8530,8530,0
|
|
20250304,165900,533892910,8530,8530,8530,8530,0
|
|
20250304,165800,533892910,8530,8530,8530,8530,0
|
|
20250304,165700,533892910,8530,8530,8530,8530,0
|
|
20250304,165600,533892910,8530,8530,8530,8530,0
|
|
20250304,165500,533892910,8530,8530,8530,8530,0
|
|
20250304,165400,533892910,8530,8530,8530,8530,0
|
|
20250304,165300,533892910,8530,8530,8530,8530,0
|
|
20250304,165200,533892910,8530,8530,8530,8530,0
|
|
20250304,165100,533892910,8530,8530,8530,8530,0
|
|
20250304,165000,533892910,8530,8530,8530,8530,0
|
|
20250304,164900,533892910,8530,8530,8530,8530,0
|
|
20250304,164800,533892910,8530,8530,8530,8530,323
|
|
20250304,164700,533892910,8530,8530,8530,8530,0
|
|
20250304,164600,533892910,8530,8530,8530,8530,0
|
|
20250304,164500,533892910,8530,8530,8530,8530,0
|
|
20250304,164400,533892910,8530,8530,8530,8530,0
|
|
20250304,164300,533892910,8530,8530,8530,8530,0
|
|
20250304,164200,533892910,8530,8530,8530,8530,0
|
|
20250304,164100,533892910,8530,8530,8530,8530,0
|
|
20250304,164000,533892910,8530,8530,8530,8530,0
|
|
20250304,163900,533892910,8530,8530,8530,8530,0
|
|
20250304,163800,533892910,8530,8530,8530,8530,0
|
|
20250304,163700,533892910,8530,8530,8530,8530,0
|
|
20250304,163600,533892910,8530,8530,8530,8530,0
|
|
20250304,163500,533892910,8530,8530,8530,8530,0
|
|
20250304,163400,533892910,8530,8530,8530,8530,0
|
|
20250304,163300,533892910,8530,8530,8530,8530,0
|
|
20250304,163200,533892910,8530,8530,8530,8530,0
|
|
20250304,163100,533892910,8530,8530,8530,8530,0
|
|
20250304,163000,533892910,8530,8530,8530,8530,0
|
|
20250304,162900,533892910,8530,8530,8530,8530,0
|
|
20250304,162800,533892910,8530,8530,8530,8530,0
|
|
20250304,162700,533892910,8530,8530,8530,8530,0
|
|
20250304,162600,533892910,8530,8530,8530,8530,0
|
|
20250304,162500,533892910,8530,8530,8530,8530,0
|
|
20250304,162400,533892910,8530,8530,8530,8530,0
|
|
20250304,162300,533892910,8530,8530,8530,8530,0
|
|
20250304,162200,533892910,8530,8530,8530,8530,0
|
|
20250304,162100,533892910,8530,8530,8530,8530,0
|
|
20250304,162000,533892910,8530,8530,8530,8530,0
|
|
20250304,161900,533892910,8530,8530,8530,8530,0
|
|
20250304,161800,533892910,8530,8530,8530,8530,323
|
|
20250304,161700,533892910,8530,8530,8530,8530,0
|
|
20250304,161600,533892910,8530,8530,8530,8530,0
|
|
20250304,161500,533892910,8530,8530,8530,8530,0
|
|
20250304,161400,533892910,8530,8530,8530,8530,0
|
|
20250304,161300,533892910,8530,8530,8530,8530,0
|
|
20250304,161200,533892910,8530,8530,8530,8530,0
|
|
20250304,161100,533892910,8530,8530,8530,8530,0
|
|
20250304,161000,533892910,8530,8530,8530,8530,0
|
|
20250304,160900,533892910,8530,8530,8530,8530,0
|
|
20250304,160800,533892910,8530,8530,8530,8530,0
|
|
20250304,160700,533892910,8530,8530,8530,8530,0
|
|
20250304,160600,533892910,8530,8530,8530,8530,0
|
|
20250304,160500,533892910,8530,8530,8530,8530,0
|
|
20250304,160400,533892910,8530,8530,8530,8530,0
|
|
20250304,160300,533892910,8530,8530,8530,8530,0
|
|
20250304,160200,533892910,8530,8530,8530,8530,0
|
|
20250304,160100,533892910,8530,8530,8530,8530,0
|
|
20250304,160000,533892910,8530,8530,8530,8530,0
|
|
20250304,155900,533892910,8530,8530,8530,8530,0
|
|
20250304,155800,533892910,8530,8530,8530,8530,0
|
|
20250304,155700,533892910,8530,8530,8530,8530,0
|
|
20250304,155600,533892910,8530,8530,8530,8530,0
|
|
20250304,155500,533892910,8530,8530,8530,8530,0
|
|
20250304,155400,533892910,8530,8530,8530,8530,0
|
|
20250304,155300,533892910,8530,8530,8530,8530,0
|
|
20250304,155200,533892910,8530,8530,8530,8530,0
|
|
20250304,155100,533892910,8530,8530,8530,8530,0
|
|
20250304,155000,533892910,8530,8530,8530,8530,0
|
|
20250304,154900,533892910,8530,8530,8530,8530,0
|
|
20250304,154800,533892910,8530,8530,8530,8530,323
|
|
20250304,154700,533892910,8530,8530,8530,8530,0
|
|
20250304,154600,533892910,8530,8530,8530,8530,0
|
|
20250304,154500,533892910,8530,8530,8530,8530,0
|
|
20250304,154400,533892910,8530,8530,8530,8530,0
|
|
20250304,154300,533892910,8530,8530,8530,8530,0
|
|
20250304,154200,533892910,8530,8530,8530,8530,0
|
|
20250304,154100,533892910,8530,8530,8530,8530,0
|
|
20250304,154000,533892910,8530,8530,8530,8530,0
|
|
20250304,153900,533892910,8530,8530,8530,8530,0
|
|
20250304,153800,533892910,8530,8530,8530,8530,0
|
|
20250304,153700,533892910,8530,8530,8530,8530,0
|
|
20250304,153600,533892910,8530,8530,8530,8530,0
|
|
20250304,153500,533892910,8530,8530,8530,8530,0
|
|
20250304,153400,533892910,8530,8530,8530,8530,0
|
|
20250304,153300,533892910,8530,8530,8530,8530,0
|
|
20250304,153200,533892910,8530,8530,8530,8530,0
|
|
20250304,153100,533892910,8530,8530,8530,8530,0
|
|
20250304,153000,533892910,8530,8530,8530,8530,323
|
|
20250304,152900,531137720,8580,8580,8580,8580,0
|
|
20250304,152800,531137720,8580,8580,8580,8580,0
|
|
20250304,152700,531137720,8580,8580,8580,8580,0
|
|
20250304,152600,531137720,8580,8580,8580,8580,0
|
|
20250304,152500,531137720,8580,8580,8580,8580,0
|
|
20250304,152400,531137720,8580,8580,8580,8580,0
|
|
20250304,152300,531137720,8580,8580,8580,8580,0
|
|
20250304,152200,531137720,8580,8580,8580,8580,0
|
|
20250304,152100,531137720,8580,8580,8580,8580,0
|
|
20250304,152000,531137720,8580,8580,8580,8580,0
|
|
20250304,151900,531137720,8580,8570,8580,8570,51
|
|
20250304,151800,530700610,8570,8570,8570,8570,7
|
|
20250304,151700,530640620,8570,8570,8570,8570,70
|
|
20250304,151600,530040720,8570,8570,8570,8570,0
|
|
20250304,151500,530040720,8570,8570,8570,8570,31
|
|
20250304,151400,529775050,8560,8560,8560,8560,0
|
|
20250304,151300,529775050,8560,8560,8560,8560,0
|
|
20250304,151200,529775050,8560,8560,8560,8560,318
|
|
20250304,151100,527052970,8550,8550,8550,8550,0
|
|
20250304,151000,527052970,8550,8550,8550,8550,0
|
|
20250304,150900,527052970,8550,8550,8550,8550,533
|
|
20250304,150800,522495820,8510,8520,8520,8510,600
|
|
20250304,150700,517383870,8550,8550,8550,8550,0
|
|
20250304,150600,517383870,8550,8550,8550,8550,7
|
|
20250304,150500,517324020,8520,8520,8520,8520,1
|
|
20250304,150400,517315500,8510,8510,8510,8510,0
|
|
20250304,150300,517315500,8510,8540,8540,8510,20
|
|
20250304,150200,517144730,8550,8550,8550,8550,0
|
|
20250304,150100,517144730,8550,8550,8550,8550,0
|
|
20250304,150000,517144730,8550,8550,8550,8550,0
|
|
20250304,145900,517144730,8550,8550,8550,8550,0
|
|
20250304,145800,517144730,8550,8550,8550,8550,484
|
|
20250304,145700,513006530,8560,8560,8560,8560,0
|
|
20250304,145600,513006530,8560,8560,8560,8560,2
|
|
20250304,145500,512989410,8560,8560,8560,8560,0
|
|
20250304,145400,512989410,8560,8550,8560,8550,1348
|
|
20250304,145300,501463930,8520,8520,8520,8520,176
|
|
20250304,145200,499964410,8510,8510,8510,8510,28
|
|
20250304,145100,499726130,8510,8510,8510,8510,0
|
|
20250304,145000,499726130,8510,8530,8530,8510,35
|
|
20250304,144900,499428060,8550,8540,8550,8540,4
|
|
20250304,144800,499393880,8510,8510,8510,8510,20
|
|
20250304,144700,499223680,8550,8510,8550,8510,12
|
|
20250304,144600,499121480,8550,8520,8550,8520,477
|
|
20250304,144500,495050280,8520,8540,8540,8520,16
|
|
20250304,144400,494913900,8520,8530,8530,8520,189
|
|
20250304,144300,493303500,8540,8540,8540,8540,7
|
|
20250304,144200,493243720,8550,8550,8550,8550,0
|
|
20250304,144100,493243720,8550,8550,8550,8550,1
|
|
20250304,144000,493235170,8550,8550,8550,8550,0
|
|
20250304,143900,493235170,8550,8550,8550,8550,0
|
|
20250304,143800,493235170,8550,8550,8550,8550,0
|
|
20250304,143700,493235170,8550,8550,8550,8550,0
|
|
20250304,143600,493235170,8550,8550,8550,8550,0
|
|
20250304,143500,493235170,8550,8550,8550,8550,0
|
|
20250304,143400,493235170,8550,8550,8550,8550,0
|
|
20250304,143300,493235170,8550,8550,8550,8550,0
|
|
20250304,143200,493235170,8550,8550,8550,8550,10
|
|
20250304,143100,493149670,8560,8560,8560,8560,0
|
|
20250304,143000,493149670,8560,8560,8560,8560,14
|
|
20250304,142900,493029830,8520,8560,8560,8520,39
|
|
20250304,142800,492696950,8560,8560,8560,8560,0
|
|
20250304,142700,492696950,8560,8560,8560,8560,14
|
|
20250304,142600,492577110,8520,8520,8520,8520,0
|
|
20250304,142500,492577110,8520,8520,8520,8520,0
|
|
20250304,142400,492577110,8520,8520,8520,8520,0
|
|
20250304,142300,492577110,8520,8520,8520,8520,0
|
|
20250304,142200,492577110,8520,8520,8520,8520,0
|
|
20250304,142100,492577110,8520,8520,8520,8520,0
|
|
20250304,142000,492577110,8520,8520,8520,8520,0
|
|
20250304,141900,492577110,8520,8530,8530,8520,500
|
|
20250304,141800,488314080,8530,8530,8530,8530,0
|
|
20250304,141700,488314080,8530,8530,8530,8530,22
|
|
20250304,141600,488126420,8530,8530,8530,8530,0
|
|
20250304,141500,488126420,8530,8530,8530,8530,0
|
|
20250304,141400,488126420,8530,8530,8530,8530,0
|
|
20250304,141300,488126420,8530,8530,8530,8530,10
|
|
20250304,141200,488041120,8530,8530,8530,8530,0
|
|
20250304,141100,488041120,8530,8530,8530,8530,18
|
|
20250304,141000,487887580,8530,8530,8530,8530,38
|
|
20250304,140900,487563440,8540,8540,8540,8540,0
|
|
20250304,140800,487563440,8540,8540,8540,8540,0
|
|
20250304,140700,487563440,8540,8540,8540,8540,230
|
|
20250304,140600,485599240,8530,8530,8530,8530,0
|
|
20250304,140500,485599240,8530,8530,8530,8530,0
|
|
20250304,140400,485599240,8530,8530,8530,8530,0
|
|
20250304,140300,485599240,8530,8530,8530,8530,0
|
|
20250304,140200,485599240,8530,8510,8530,8510,119
|
|
20250304,140100,484584550,8510,8510,8510,8510,0
|
|
20250304,140000,484584550,8510,8510,8510,8510,0
|
|
20250304,135900,484584550,8510,8510,8510,8510,101
|
|
20250304,135800,483725040,8480,8490,8490,8480,900
|
|
20250304,135700,476090690,8490,8490,8490,8490,0
|
|
20250304,135600,476090690,8490,8490,8490,8490,0
|
|
20250304,135500,476090690,8490,8490,8490,8490,201
|
|
20250304,135400,474384200,8490,8490,8490,8490,0
|
|
20250304,135300,474384200,8490,8490,8490,8490,43
|
|
20250304,135200,474019130,8500,8500,8500,8500,0
|
|
20250304,135100,474019130,8500,8500,8500,8500,0
|
|
20250304,135000,474019130,8500,8500,8500,8500,240
|
|
20250304,134900,471979130,8500,8500,8500,8500,1000
|
|
20250304,134800,463479130,8500,8500,8500,8500,250
|
|
20250304,134700,461354130,8500,8500,8500,8500,81
|
|
20250304,134600,460665630,8540,8540,8540,8540,0
|
|
20250304,134500,460665630,8540,8540,8540,8540,20
|
|
20250304,134400,460494830,8500,8510,8510,8500,1500
|
|
20250304,134300,447741780,8510,8510,8510,8510,0
|
|
20250304,134200,447741780,8510,8510,8510,8510,0
|
|
20250304,134100,447741780,8510,8510,8510,8510,0
|
|
20250304,134000,447741780,8510,8510,8510,8510,0
|
|
20250304,133900,447741780,8510,8510,8510,8510,0
|
|
20250304,133800,447741780,8510,8510,8510,8510,0
|
|
20250304,133700,447741780,8510,8510,8510,8510,0
|
|
20250304,133600,447741780,8510,8510,8510,8510,0
|
|
20250304,133500,447741780,8510,8510,8510,8510,0
|
|
20250304,133400,447741780,8510,8520,8520,8510,389
|
|
20250304,133300,444429680,8540,8540,8540,8540,0
|
|
20250304,133200,444429680,8540,8540,8540,8540,0
|
|
20250304,133100,444429680,8540,8540,8540,8540,17
|
|
20250304,133000,444284500,8540,8570,8570,8530,488
|
|
20250304,132900,440116870,8570,8570,8570,8570,0
|
|
20250304,132800,440116870,8570,8570,8570,8570,0
|
|
20250304,132700,440116870,8570,8570,8570,8570,0
|
|
20250304,132600,440116870,8570,8570,8570,8570,1
|
|
20250304,132500,440108300,8570,8570,8570,8570,0
|
|
20250304,132400,440108300,8570,8570,8570,8570,0
|
|
20250304,132300,440108300,8570,8570,8570,8570,25
|
|
20250304,132200,439894050,8540,8540,8540,8540,0
|
|
20250304,132100,439894050,8540,8540,8540,8540,0
|
|
20250304,132000,439894050,8540,8540,8540,8540,4
|
|
20250304,131900,439859890,8550,8550,8550,8550,0
|
|
20250304,131800,439859890,8550,8540,8550,8540,8
|
|
20250304,131700,439791500,8570,8570,8570,8570,0
|
|
20250304,131600,439791500,8570,8570,8570,8570,0
|
|
20250304,131500,439791500,8570,8570,8570,8570,0
|
|
20250304,131400,439791500,8570,8520,8570,8520,371
|
|
20250304,131300,436630530,8520,8520,8520,8520,0
|
|
20250304,131200,436630530,8520,8520,8520,8520,0
|
|
20250304,131100,436630530,8520,8520,8520,8520,0
|
|
20250304,131000,436630530,8520,8520,8520,8520,0
|
|
20250304,130900,436630530,8520,8520,8520,8520,175
|
|
20250304,130800,435139530,8510,8510,8510,8510,0
|
|
20250304,130700,435139530,8510,8510,8510,8510,0
|
|
20250304,130600,435139530,8510,8510,8510,8510,0
|
|
20250304,130500,435139530,8510,8520,8520,8510,95
|
|
20250304,130400,434330930,8560,8560,8560,8560,0
|
|
20250304,130300,434330930,8560,8560,8560,8560,584
|
|
20250304,130200,429331890,8560,8560,8560,8560,0
|
|
20250304,130100,429331890,8560,8560,8560,8560,0
|
|
20250304,130000,429331890,8560,8560,8560,8560,520
|
|
20250304,125900,424880690,8560,8560,8560,8560,0
|
|
20250304,125800,424880690,8560,8550,8560,8550,108
|
|
20250304,125700,423957270,8550,8550,8550,8550,14
|
|
20250304,125600,423837570,8550,8530,8550,8530,363
|
|
20250304,125500,420740360,8500,8500,8500,8500,0
|
|
20250304,125400,420740360,8500,8500,8500,8500,200
|
|
20250304,125300,419040360,8500,8500,8500,8500,0
|
|
20250304,125200,419040360,8500,8510,8510,8490,150
|
|
20250304,125100,417765260,8510,8510,8510,8510,0
|
|
20250304,125000,417765260,8510,8510,8510,8510,0
|
|
20250304,124900,417765260,8510,8510,8510,8510,0
|
|
20250304,124800,417765260,8510,8510,8510,8510,20
|
|
20250304,124700,417595060,8510,8510,8510,8510,0
|
|
20250304,124600,417595060,8510,8480,8510,8480,7
|
|
20250304,124500,417535670,8480,8480,8480,8480,50
|
|
20250304,124400,417111670,8490,8490,8490,8490,235
|
|
20250304,124300,415116520,8500,8520,8520,8500,1823
|
|
20250304,124200,399618480,8530,8530,8530,8530,0
|
|
20250304,124100,399618480,8530,8530,8530,8530,0
|
|
20250304,124000,399618480,8530,8530,8530,8530,5
|
|
20250304,123900,399575830,8530,8530,8530,8530,0
|
|
20250304,123800,399575830,8530,8530,8530,8530,1
|
|
20250304,123700,399567300,8530,8530,8530,8530,20
|
|
20250304,123600,399396700,8530,8530,8530,8530,0
|
|
20250304,123500,399396700,8530,8530,8530,8530,0
|
|
20250304,123400,399396700,8530,8530,8530,8530,0
|
|
20250304,123300,399396700,8530,8530,8530,8530,0
|
|
20250304,123200,399396700,8530,8530,8530,8530,0
|
|
20250304,123100,399396700,8530,8530,8530,8530,0
|
|
20250304,123000,399396700,8530,8530,8530,8530,1
|
|
20250304,122900,399388170,8530,8530,8530,8530,0
|
|
20250304,122800,399388170,8530,8530,8530,8530,1
|
|
20250304,122700,399379640,8540,8540,8540,8540,0
|
|
20250304,122600,399379640,8540,8540,8540,8540,0
|
|
20250304,122500,399379640,8540,8540,8540,8540,0
|
|
20250304,122400,399379640,8540,8540,8540,8540,0
|
|
20250304,122300,399379640,8540,8540,8540,8540,0
|
|
20250304,122200,399379640,8540,8540,8540,8540,0
|
|
20250304,122100,399379640,8540,8520,8540,8520,58
|
|
20250304,122000,398885110,8520,8520,8520,8520,0
|
|
20250304,121900,398885110,8520,8520,8520,8520,344
|
|
20250304,121800,395954230,8520,8520,8520,8520,0
|
|
20250304,121700,395954230,8520,8520,8520,8520,0
|
|
20250304,121600,395954230,8520,8530,8530,8520,763
|
|
20250304,121500,389450870,8540,8540,8540,8540,15
|
|
20250304,121400,389322770,8540,8540,8540,8540,171
|
|
20250304,121300,387862430,8550,8550,8550,8550,5
|
|
20250304,121200,387819680,8550,8550,8550,8550,3
|
|
20250304,121100,387794030,8540,8540,8540,8540,0
|
|
20250304,121000,387794030,8540,8540,8540,8540,88
|
|
20250304,120900,387042510,8540,8550,8550,8540,63
|
|
20250304,120800,386504330,8560,8560,8560,8560,0
|
|
20250304,120700,386504330,8560,8560,8560,8560,0
|
|
20250304,120600,386504330,8560,8560,8560,8560,7
|
|
20250304,120500,386444410,8560,8570,8570,8560,87
|
|
20250304,120400,385699680,8570,8570,8570,8570,0
|
|
20250304,120300,385699680,8570,8570,8570,8570,0
|
|
20250304,120200,385699680,8570,8570,8570,8570,0
|
|
20250304,120100,385699680,8570,8570,8570,8570,5
|
|
20250304,120000,385656830,8570,8570,8570,8570,0
|
|
20250304,115900,385656830,8570,8570,8570,8570,0
|
|
20250304,115800,385656830,8570,8570,8570,8570,0
|
|
20250304,115700,385656830,8570,8570,8570,8570,120
|
|
20250304,115600,384628430,8560,8560,8560,8560,0
|
|
20250304,115500,384628430,8560,8560,8560,8560,1
|
|
20250304,115400,384619870,8550,8550,8550,8550,0
|
|
20250304,115300,384619870,8550,8550,8550,8550,0
|
|
20250304,115200,384619870,8550,8560,8560,8550,6
|
|
20250304,115100,384568530,8570,8570,8570,8570,0
|
|
20250304,115000,384568530,8570,8570,8570,8570,0
|
|
20250304,114900,384568530,8570,8570,8570,8570,0
|
|
20250304,114800,384568530,8570,8570,8570,8570,23
|
|
20250304,114700,384371420,8570,8570,8570,8570,0
|
|
20250304,114600,384371420,8570,8570,8570,8570,0
|
|
20250304,114500,384371420,8570,8570,8570,8570,0
|
|
20250304,114400,384371420,8570,8570,8570,8570,0
|
|
20250304,114300,384371420,8570,8570,8570,8570,0
|
|
20250304,114200,384371420,8570,8570,8570,8570,0
|
|
20250304,114100,384371420,8570,8570,8570,8570,0
|
|
20250304,114000,384371420,8570,8570,8570,8570,0
|
|
20250304,113900,384371420,8570,8570,8570,8570,10
|
|
20250304,113800,384285720,8530,8530,8530,8530,0
|
|
20250304,113700,384285720,8530,8530,8530,8530,0
|
|
20250304,113600,384285720,8530,8530,8530,8530,5
|
|
20250304,113500,384243070,8560,8560,8560,8560,5
|
|
20250304,113400,384200270,8570,8570,8570,8570,0
|
|
20250304,113300,384200270,8570,8570,8570,8570,0
|
|
20250304,113200,384200270,8570,8570,8570,8570,100
|
|
20250304,113100,383343270,8570,8570,8570,8570,0
|
|
20250304,113000,383343270,8570,8570,8570,8570,1
|
|
20250304,112900,383334700,8530,8530,8530,8530,0
|
|
20250304,112800,383334700,8530,8530,8530,8530,0
|
|
20250304,112700,383334700,8530,8530,8530,8530,0
|
|
20250304,112600,383334700,8530,8530,8530,8530,0
|
|
20250304,112500,383334700,8530,8530,8530,8530,0
|
|
20250304,112400,383334700,8530,8530,8530,8530,6
|
|
20250304,112300,383283520,8530,8530,8530,8530,0
|
|
20250304,112200,383283520,8530,8530,8530,8530,0
|
|
20250304,112100,383283520,8530,8530,8530,8530,12
|
|
20250304,112000,383181160,8540,8540,8540,8540,0
|
|
20250304,111900,383181160,8540,8550,8550,8540,958
|
|
20250304,111800,374999720,8570,8570,8570,8570,0
|
|
20250304,111700,374999720,8570,8570,8570,8570,1
|
|
20250304,111600,374991150,8570,8560,8570,8560,2
|
|
20250304,111500,374974020,8550,8550,8550,8550,1
|
|
20250304,111400,374965470,8540,8540,8540,8540,0
|
|
20250304,111300,374965470,8540,8540,8540,8540,0
|
|
20250304,111200,374965470,8540,8540,8540,8540,0
|
|
20250304,111100,374965470,8540,8540,8540,8540,0
|
|
20250304,111000,374965470,8540,8540,8540,8540,0
|
|
20250304,110900,374965470,8540,8540,8540,8540,2
|
|
20250304,110800,374948390,8530,8530,8530,8530,0
|
|
20250304,110700,374948390,8530,8530,8530,8530,0
|
|
20250304,110600,374948390,8530,8530,8530,8530,0
|
|
20250304,110500,374948390,8530,8530,8530,8530,0
|
|
20250304,110400,374948390,8530,8530,8530,8530,0
|
|
20250304,110300,374948390,8530,8530,8530,8530,0
|
|
20250304,110200,374948390,8530,8530,8530,8530,200
|
|
20250304,110100,373242390,8530,8490,8530,8480,1432
|
|
20250304,110000,361084750,8490,8510,8530,8490,2311
|
|
20250304,105900,341448740,8500,8600,8600,8500,10034
|
|
20250304,105800,255868380,8600,8600,8600,8600,9
|
|
20250304,105700,255790980,8600,8600,8600,8600,0
|
|
20250304,105600,255790980,8600,8600,8600,8600,0
|
|
20250304,105500,255790980,8600,8650,8650,8600,51
|
|
20250304,105400,255352050,8620,8620,8620,8620,8
|
|
20250304,105300,255283090,8620,8620,8620,8620,7
|
|
20250304,105200,255222750,8600,8600,8600,8600,122
|
|
20250304,105100,254173550,8570,8570,8570,8570,0
|
|
20250304,105000,254173550,8570,8570,8570,8570,0
|
|
20250304,104900,254173550,8570,8570,8570,8570,1
|
|
20250304,104800,254164980,8560,8560,8560,8560,0
|
|
20250304,104700,254164980,8560,8560,8560,8560,0
|
|
20250304,104600,254164980,8560,8560,8560,8560,0
|
|
20250304,104500,254164980,8560,8560,8560,8560,0
|
|
20250304,104400,254164980,8560,8560,8560,8560,0
|
|
20250304,104300,254164980,8560,8580,8580,8560,141
|
|
20250304,104200,252957140,8580,8580,8580,8580,0
|
|
20250304,104100,252957140,8580,8580,8580,8580,1
|
|
20250304,104000,252948560,8560,8560,8560,8560,31
|
|
20250304,103900,252683200,8560,8560,8560,8560,0
|
|
20250304,103800,252683200,8560,8580,8580,8560,205
|
|
20250304,103700,250926320,8580,8580,8580,8580,0
|
|
20250304,103600,250926320,8580,8580,8580,8580,295
|
|
20250304,103500,248395220,8580,8580,8580,8580,10
|
|
20250304,103400,248309420,8590,8590,8590,8590,6
|
|
20250304,103300,248257880,8580,8580,8580,8580,0
|
|
20250304,103200,248257880,8580,8580,8580,8580,0
|
|
20250304,103100,248257880,8580,8580,8580,8580,0
|
|
20250304,103000,248257880,8580,8580,8580,8580,0
|
|
20250304,102900,248257880,8580,8580,8580,8580,0
|
|
20250304,102800,248257880,8580,8610,8610,8580,1005
|
|
20250304,102700,239616790,8600,8600,8600,8600,0
|
|
20250304,102600,239616790,8600,8600,8600,8600,0
|
|
20250304,102500,239616790,8600,8600,8600,8600,0
|
|
20250304,102400,239616790,8600,8600,8600,8600,0
|
|
20250304,102300,239616790,8600,8600,8600,8600,0
|
|
20250304,102200,239616790,8600,8600,8600,8600,8
|
|
20250304,102100,239547990,8600,8600,8600,8600,0
|
|
20250304,102000,239547990,8600,8600,8600,8600,0
|
|
20250304,101900,239547990,8600,8600,8600,8600,400
|
|
20250304,101800,236107990,8600,8600,8600,8600,0
|
|
20250304,101700,236107990,8600,8600,8600,8600,0
|
|
20250304,101600,236107990,8600,8600,8600,8600,1
|
|
20250304,101500,236099390,8600,8600,8600,8600,0
|
|
20250304,101400,236099390,8600,8600,8600,8600,300
|
|
20250304,101300,233519390,8640,8640,8640,8640,4
|
|
20250304,101200,233484830,8600,8600,8600,8600,0
|
|
20250304,101100,233484830,8600,8600,8600,8600,0
|
|
20250304,101000,233484830,8600,8600,8600,8600,11
|
|
20250304,100900,233390230,8600,8600,8600,8600,0
|
|
20250304,100800,233390230,8600,8620,8620,8600,226
|
|
20250304,100700,231444620,8620,8620,8620,8620,0
|
|
20250304,100600,231444620,8620,8620,8620,8620,0
|
|
20250304,100500,231444620,8620,8630,8630,8620,3
|
|
20250304,100400,231418750,8650,8650,8650,8650,0
|
|
20250304,100300,231418750,8650,8650,8650,8650,4
|
|
20250304,100200,231384150,8610,8610,8610,8610,0
|
|
20250304,100100,231384150,8610,8610,8610,8610,0
|
|
20250304,100000,231384150,8610,8610,8610,8610,3
|
|
20250304,095900,231358320,8650,8650,8650,8650,0
|
|
20250304,095800,231358320,8650,8650,8650,8650,2
|
|
20250304,095700,231341020,8650,8600,8650,8600,641
|
|
20250304,095600,225825610,8630,8630,8630,8630,2
|
|
20250304,095500,225808350,8630,8630,8630,8630,58
|
|
20250304,095400,225307810,8630,8630,8630,8630,8
|
|
20250304,095300,225238770,8620,8610,8620,8610,44
|
|
20250304,095200,224859500,8620,8620,8620,8620,0
|
|
20250304,095100,224859500,8620,8620,8620,8620,6
|
|
20250304,095000,224807780,8630,8630,8630,8630,0
|
|
20250304,094900,224807780,8630,8630,8630,8630,0
|
|
20250304,094800,224807780,8630,8630,8630,8630,0
|
|
20250304,094700,224807780,8630,8600,8630,8600,9
|
|
20250304,094600,224730260,8630,8630,8630,8630,0
|
|
20250304,094500,224730260,8630,8630,8630,8630,0
|
|
20250304,094400,224730260,8630,8630,8630,8630,0
|
|
20250304,094300,224730260,8630,8630,8630,8630,4
|
|
20250304,094200,224695740,8630,8640,8640,8580,4
|
|
20250304,094100,224661260,8580,8580,8580,8580,4
|
|
20250304,094000,224626940,8640,8640,8640,8640,0
|
|
20250304,093900,224626940,8640,8640,8640,8640,8
|
|
20250304,093800,224557820,8640,8640,8640,8640,0
|
|
20250304,093700,224557820,8640,8640,8640,8640,5
|
|
20250304,093600,224514620,8640,8590,8640,8590,16
|
|
20250304,093500,224376560,8550,8550,8550,8550,60
|
|
20250304,093400,223863560,8550,8610,8640,8550,1500
|
|
20250304,093300,210951670,8540,8560,8560,8540,167
|
|
20250304,093200,209525430,8560,8570,8570,8560,381
|
|
20250304,093100,206262260,8560,8550,8560,8540,1199
|
|
20250304,093000,196006700,8560,8570,8570,8560,1383
|
|
20250304,092900,184158220,8560,8610,8610,8560,4158
|
|
20250304,092800,148422620,8590,8590,8620,8590,1766
|
|
20250304,092700,133237610,8580,8590,8590,8580,1645
|
|
20250304,092600,119113510,8600,8590,8600,8590,1050
|
|
20250304,092500,110093510,8590,8590,8590,8590,300
|
|
20250304,092400,107516510,8590,8620,8650,8590,3403
|
|
20250304,092300,78221155,8620,8620,8620,8620,500
|
|
20250304,092200,73911155,8620,8640,8640,8610,1776
|
|
20250304,092100,58602115,8640,8640,8640,8640,30
|
|
20250304,092000,58342915,8630,8630,8630,8630,20
|
|
20250304,091900,58170315,8630,8630,8630,8630,100
|
|
20250304,091800,57307315,8680,8680,8680,8680,0
|
|
20250304,091700,57307315,8680,8680,8680,8680,1
|
|
20250304,091600,57298635,8680,8640,8680,8640,27
|
|
20250304,091500,57065215,8680,8670,8680,8670,104
|
|
20250304,091400,56163315,8660,8660,8670,8660,134
|
|
20250304,091300,55001695,8660,8660,8660,8610,655
|
|
20250304,091200,49329820,8610,8610,8610,8610,0
|
|
20250304,091100,49329820,8610,8730,8730,8610,701
|
|
20250304,091000,43287080,8730,8730,8730,8730,154
|
|
20250304,090900,41942660,8750,8750,8750,8750,0
|
|
20250304,090800,41942660,8750,8760,8760,8750,2
|
|
20250304,090700,41925150,8650,8650,8650,8650,466
|
|
20250304,090600,37894250,8650,8650,8650,8600,1680
|
|
20250304,090500,23378660,8650,8650,8650,8650,170
|
|
20250304,090400,21908160,8650,8690,8690,8650,96
|
|
20250304,090300,21074320,8690,8770,8770,8690,239
|
|
20250304,090200,18996020,8710,8800,8800,8710,1553
|
|
20250304,090100,5396540,8800,8800,8800,8800,0
|
|
20250304,090000,5396540,8800,8850,8850,8800,608
|