680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,201600,1405990445,11720,11720,11720,11720,0
|
|
20250304,201500,1405990445,11720,11720,11720,11720,0
|
|
20250304,201400,1405990445,11720,11720,11720,11720,0
|
|
20250304,201300,1405990445,11720,11720,11720,11720,0
|
|
20250304,201200,1405990445,11720,11720,11720,11720,0
|
|
20250304,201100,1405990445,11720,11720,11720,11720,0
|
|
20250304,201000,1405990445,11720,11720,11720,11720,0
|
|
20250304,200900,1405990445,11720,11720,11720,11720,0
|
|
20250304,200800,1405990445,11720,11720,11720,11720,0
|
|
20250304,200700,1405990445,11720,11720,11720,11720,0
|
|
20250304,200600,1405990445,11720,11720,11720,11720,0
|
|
20250304,200500,1405990445,11720,11720,11720,11720,0
|
|
20250304,200400,1405990445,11720,11720,11720,11720,0
|
|
20250304,200300,1405990445,11720,11720,11720,11720,0
|
|
20250304,200200,1405990445,11720,11720,11720,11720,0
|
|
20250304,200100,1405990445,11720,11720,11720,11720,0
|
|
20250304,200000,1405990445,11720,11720,11720,11720,0
|
|
20250304,195900,1405990445,11720,11720,11720,11720,0
|
|
20250304,195800,1405990445,11720,11720,11720,11720,0
|
|
20250304,195700,1405990445,11720,11720,11720,11720,0
|
|
20250304,195600,1405990445,11720,11720,11720,11720,0
|
|
20250304,195500,1405990445,11720,11720,11720,11720,0
|
|
20250304,195400,1405990445,11720,11720,11720,11720,0
|
|
20250304,195300,1405990445,11720,11720,11720,11720,0
|
|
20250304,195200,1405990445,11720,11720,11720,11720,0
|
|
20250304,195100,1405990445,11720,11720,11720,11720,0
|
|
20250304,195000,1405990445,11720,11720,11720,11720,0
|
|
20250304,194900,1405990445,11720,11720,11720,11720,0
|
|
20250304,194800,1405990445,11720,11720,11720,11720,0
|
|
20250304,194700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,194600,1405990445,11720,11720,11720,11720,0
|
|
20250304,194500,1405990445,11720,11720,11720,11720,0
|
|
20250304,194400,1405990445,11720,11720,11720,11720,0
|
|
20250304,194300,1405990445,11720,11720,11720,11720,0
|
|
20250304,194200,1405990445,11720,11720,11720,11720,0
|
|
20250304,194100,1405990445,11720,11720,11720,11720,0
|
|
20250304,194000,1405990445,11720,11720,11720,11720,0
|
|
20250304,193900,1405990445,11720,11720,11720,11720,0
|
|
20250304,193800,1405990445,11720,11720,11720,11720,0
|
|
20250304,193700,1405990445,11720,11720,11720,11720,0
|
|
20250304,193600,1405990445,11720,11720,11720,11720,0
|
|
20250304,193500,1405990445,11720,11720,11720,11720,0
|
|
20250304,193400,1405990445,11720,11720,11720,11720,0
|
|
20250304,193300,1405990445,11720,11720,11720,11720,0
|
|
20250304,193200,1405990445,11720,11720,11720,11720,0
|
|
20250304,193100,1405990445,11720,11720,11720,11720,0
|
|
20250304,193000,1405990445,11720,11720,11720,11720,0
|
|
20250304,192900,1405990445,11720,11720,11720,11720,0
|
|
20250304,192800,1405990445,11720,11720,11720,11720,0
|
|
20250304,192700,1405990445,11720,11720,11720,11720,0
|
|
20250304,192600,1405990445,11720,11720,11720,11720,0
|
|
20250304,192500,1405990445,11720,11720,11720,11720,0
|
|
20250304,192400,1405990445,11720,11720,11720,11720,0
|
|
20250304,192300,1405990445,11720,11720,11720,11720,0
|
|
20250304,192200,1405990445,11720,11720,11720,11720,0
|
|
20250304,192100,1405990445,11720,11720,11720,11720,0
|
|
20250304,192000,1405990445,11720,11720,11720,11720,0
|
|
20250304,191900,1405990445,11720,11720,11720,11720,0
|
|
20250304,191800,1405990445,11720,11720,11720,11720,0
|
|
20250304,191700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,191600,1405990445,11720,11720,11720,11720,0
|
|
20250304,191500,1405990445,11720,11720,11720,11720,0
|
|
20250304,191400,1405990445,11720,11720,11720,11720,0
|
|
20250304,191300,1405990445,11720,11720,11720,11720,0
|
|
20250304,191200,1405990445,11720,11720,11720,11720,0
|
|
20250304,191100,1405990445,11720,11720,11720,11720,0
|
|
20250304,191000,1405990445,11720,11720,11720,11720,0
|
|
20250304,190900,1405990445,11720,11720,11720,11720,0
|
|
20250304,190800,1405990445,11720,11720,11720,11720,0
|
|
20250304,190700,1405990445,11720,11720,11720,11720,0
|
|
20250304,190600,1405990445,11720,11720,11720,11720,0
|
|
20250304,190500,1405990445,11720,11720,11720,11720,0
|
|
20250304,190400,1405990445,11720,11720,11720,11720,0
|
|
20250304,190300,1405990445,11720,11720,11720,11720,0
|
|
20250304,190200,1405990445,11720,11720,11720,11720,0
|
|
20250304,190100,1405990445,11720,11720,11720,11720,0
|
|
20250304,190000,1405990445,11720,11720,11720,11720,0
|
|
20250304,185900,1405990445,11720,11720,11720,11720,0
|
|
20250304,185800,1405990445,11720,11720,11720,11720,0
|
|
20250304,185700,1405990445,11720,11720,11720,11720,0
|
|
20250304,185600,1405990445,11720,11720,11720,11720,0
|
|
20250304,185500,1405990445,11720,11720,11720,11720,0
|
|
20250304,185400,1405990445,11720,11720,11720,11720,0
|
|
20250304,185300,1405990445,11720,11720,11720,11720,0
|
|
20250304,185200,1405990445,11720,11720,11720,11720,0
|
|
20250304,185100,1405990445,11720,11720,11720,11720,0
|
|
20250304,185000,1405990445,11720,11720,11720,11720,0
|
|
20250304,184900,1405990445,11720,11720,11720,11720,0
|
|
20250304,184800,1405990445,11720,11720,11720,11720,0
|
|
20250304,184700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,184600,1405990445,11720,11720,11720,11720,0
|
|
20250304,184500,1405990445,11720,11720,11720,11720,0
|
|
20250304,184400,1405990445,11720,11720,11720,11720,0
|
|
20250304,184300,1405990445,11720,11720,11720,11720,0
|
|
20250304,184200,1405990445,11720,11720,11720,11720,0
|
|
20250304,184100,1405990445,11720,11720,11720,11720,0
|
|
20250304,184000,1405990445,11720,11720,11720,11720,0
|
|
20250304,183900,1405990445,11720,11720,11720,11720,0
|
|
20250304,183800,1405990445,11720,11720,11720,11720,0
|
|
20250304,183700,1405990445,11720,11720,11720,11720,0
|
|
20250304,183600,1405990445,11720,11720,11720,11720,0
|
|
20250304,183500,1405990445,11720,11720,11720,11720,0
|
|
20250304,183400,1405990445,11720,11720,11720,11720,0
|
|
20250304,183300,1405990445,11720,11720,11720,11720,0
|
|
20250304,183200,1405990445,11720,11720,11720,11720,0
|
|
20250304,183100,1405990445,11720,11720,11720,11720,0
|
|
20250304,183000,1405990445,11720,11720,11720,11720,0
|
|
20250304,182900,1405990445,11720,11720,11720,11720,0
|
|
20250304,182800,1405990445,11720,11720,11720,11720,0
|
|
20250304,182700,1405990445,11720,11720,11720,11720,0
|
|
20250304,182600,1405990445,11720,11720,11720,11720,0
|
|
20250304,182500,1405990445,11720,11720,11720,11720,0
|
|
20250304,182400,1405990445,11720,11720,11720,11720,0
|
|
20250304,182300,1405990445,11720,11720,11720,11720,0
|
|
20250304,182200,1405990445,11720,11720,11720,11720,0
|
|
20250304,182100,1405990445,11720,11720,11720,11720,0
|
|
20250304,182000,1405990445,11720,11720,11720,11720,0
|
|
20250304,181900,1405990445,11720,11720,11720,11720,0
|
|
20250304,181800,1405990445,11720,11720,11720,11720,0
|
|
20250304,181700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,181600,1405990445,11720,11720,11720,11720,0
|
|
20250304,181500,1405990445,11720,11720,11720,11720,0
|
|
20250304,181400,1405990445,11720,11720,11720,11720,0
|
|
20250304,181300,1405990445,11720,11720,11720,11720,0
|
|
20250304,181200,1405990445,11720,11720,11720,11720,0
|
|
20250304,181100,1405990445,11720,11720,11720,11720,0
|
|
20250304,181000,1405990445,11720,11720,11720,11720,0
|
|
20250304,180900,1405990445,11720,11720,11720,11720,0
|
|
20250304,180800,1405990445,11720,11720,11720,11720,0
|
|
20250304,180700,1405990445,11720,11720,11720,11720,0
|
|
20250304,180600,1405990445,11720,11720,11720,11720,0
|
|
20250304,180500,1405990445,11720,11720,11720,11720,0
|
|
20250304,180400,1405990445,11720,11720,11720,11720,0
|
|
20250304,180300,1405990445,11720,11720,11720,11720,0
|
|
20250304,180200,1405990445,11720,11720,11720,11720,0
|
|
20250304,180100,1405990445,11720,11720,11720,11720,0
|
|
20250304,180000,1405990445,11720,11720,11720,11720,0
|
|
20250304,175900,1405990445,11720,11720,11720,11720,0
|
|
20250304,175800,1405990445,11720,11720,11720,11720,0
|
|
20250304,175700,1405990445,11720,11720,11720,11720,0
|
|
20250304,175600,1405990445,11720,11720,11720,11720,0
|
|
20250304,175500,1405990445,11720,11720,11720,11720,0
|
|
20250304,175400,1405990445,11720,11720,11720,11720,0
|
|
20250304,175300,1405990445,11720,11720,11720,11720,0
|
|
20250304,175200,1405990445,11720,11720,11720,11720,0
|
|
20250304,175100,1405990445,11720,11720,11720,11720,0
|
|
20250304,175000,1405990445,11720,11720,11720,11720,0
|
|
20250304,174900,1405990445,11720,11720,11720,11720,0
|
|
20250304,174800,1405990445,11720,11720,11720,11720,0
|
|
20250304,174700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,174600,1405990445,11720,11720,11720,11720,0
|
|
20250304,174500,1405990445,11720,11720,11720,11720,0
|
|
20250304,174400,1405990445,11720,11720,11720,11720,0
|
|
20250304,174300,1405990445,11720,11720,11720,11720,0
|
|
20250304,174200,1405990445,11720,11720,11720,11720,0
|
|
20250304,174100,1405990445,11720,11720,11720,11720,0
|
|
20250304,174000,1405990445,11720,11720,11720,11720,0
|
|
20250304,173900,1405990445,11720,11720,11720,11720,0
|
|
20250304,173800,1405990445,11720,11720,11720,11720,0
|
|
20250304,173700,1405990445,11720,11720,11720,11720,0
|
|
20250304,173600,1405990445,11720,11720,11720,11720,0
|
|
20250304,173500,1405990445,11720,11720,11720,11720,0
|
|
20250304,173400,1405990445,11720,11720,11720,11720,0
|
|
20250304,173300,1405990445,11720,11720,11720,11720,0
|
|
20250304,173200,1405990445,11720,11720,11720,11720,0
|
|
20250304,173100,1405990445,11720,11720,11720,11720,0
|
|
20250304,173000,1405990445,11720,11720,11720,11720,0
|
|
20250304,172900,1405990445,11720,11720,11720,11720,0
|
|
20250304,172800,1405990445,11720,11720,11720,11720,0
|
|
20250304,172700,1405990445,11720,11720,11720,11720,0
|
|
20250304,172600,1405990445,11720,11720,11720,11720,0
|
|
20250304,172500,1405990445,11720,11720,11720,11720,0
|
|
20250304,172400,1405990445,11720,11720,11720,11720,0
|
|
20250304,172300,1405990445,11720,11720,11720,11720,0
|
|
20250304,172200,1405990445,11720,11720,11720,11720,0
|
|
20250304,172100,1405990445,11720,11720,11720,11720,0
|
|
20250304,172000,1405990445,11720,11720,11720,11720,0
|
|
20250304,171900,1405990445,11720,11720,11720,11720,0
|
|
20250304,171800,1405990445,11720,11720,11720,11720,0
|
|
20250304,171700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,171600,1405990445,11720,11720,11720,11720,0
|
|
20250304,171500,1405990445,11720,11720,11720,11720,0
|
|
20250304,171400,1405990445,11720,11720,11720,11720,0
|
|
20250304,171300,1405990445,11720,11720,11720,11720,0
|
|
20250304,171200,1405990445,11720,11720,11720,11720,0
|
|
20250304,171100,1405990445,11720,11720,11720,11720,0
|
|
20250304,171000,1405990445,11720,11720,11720,11720,0
|
|
20250304,170900,1405990445,11720,11720,11720,11720,0
|
|
20250304,170800,1405990445,11720,11720,11720,11720,0
|
|
20250304,170700,1405990445,11720,11720,11720,11720,0
|
|
20250304,170600,1405990445,11720,11720,11720,11720,0
|
|
20250304,170500,1405990445,11720,11720,11720,11720,0
|
|
20250304,170400,1405990445,11720,11720,11720,11720,0
|
|
20250304,170300,1405990445,11720,11720,11720,11720,0
|
|
20250304,170200,1405990445,11720,11720,11720,11720,0
|
|
20250304,170100,1405990445,11720,11720,11720,11720,0
|
|
20250304,170000,1405990445,11720,11720,11720,11720,0
|
|
20250304,165900,1405990445,11720,11720,11720,11720,0
|
|
20250304,165800,1405990445,11720,11720,11720,11720,0
|
|
20250304,165700,1405990445,11720,11720,11720,11720,0
|
|
20250304,165600,1405990445,11720,11720,11720,11720,0
|
|
20250304,165500,1405990445,11720,11720,11720,11720,0
|
|
20250304,165400,1405990445,11720,11720,11720,11720,0
|
|
20250304,165300,1405990445,11720,11720,11720,11720,0
|
|
20250304,165200,1405990445,11720,11720,11720,11720,0
|
|
20250304,165100,1405990445,11720,11720,11720,11720,0
|
|
20250304,165000,1405990445,11720,11720,11720,11720,0
|
|
20250304,164900,1405990445,11720,11720,11720,11720,0
|
|
20250304,164800,1405990445,11720,11720,11720,11720,0
|
|
20250304,164700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,164600,1405990445,11720,11720,11720,11720,0
|
|
20250304,164500,1405990445,11720,11720,11720,11720,0
|
|
20250304,164400,1405990445,11720,11720,11720,11720,0
|
|
20250304,164300,1405990445,11720,11720,11720,11720,0
|
|
20250304,164200,1405990445,11720,11720,11720,11720,0
|
|
20250304,164100,1405990445,11720,11720,11720,11720,0
|
|
20250304,164000,1405990445,11720,11720,11720,11720,0
|
|
20250304,163900,1405990445,11720,11720,11720,11720,0
|
|
20250304,163800,1405990445,11720,11720,11720,11720,0
|
|
20250304,163700,1405990445,11720,11720,11720,11720,0
|
|
20250304,163600,1405990445,11720,11720,11720,11720,0
|
|
20250304,163500,1405990445,11720,11720,11720,11720,0
|
|
20250304,163400,1405990445,11720,11720,11720,11720,0
|
|
20250304,163300,1405990445,11720,11720,11720,11720,0
|
|
20250304,163200,1405990445,11720,11720,11720,11720,0
|
|
20250304,163100,1405990445,11720,11720,11720,11720,0
|
|
20250304,163000,1405990445,11720,11720,11720,11720,0
|
|
20250304,162900,1405990445,11720,11720,11720,11720,0
|
|
20250304,162800,1405990445,11720,11720,11720,11720,0
|
|
20250304,162700,1405990445,11720,11720,11720,11720,0
|
|
20250304,162600,1405990445,11720,11720,11720,11720,0
|
|
20250304,162500,1405990445,11720,11720,11720,11720,0
|
|
20250304,162400,1405990445,11720,11720,11720,11720,0
|
|
20250304,162300,1405990445,11720,11720,11720,11720,0
|
|
20250304,162200,1405990445,11720,11720,11720,11720,0
|
|
20250304,162100,1405990445,11720,11720,11720,11720,0
|
|
20250304,162000,1405990445,11720,11720,11720,11720,0
|
|
20250304,161900,1405990445,11720,11720,11720,11720,0
|
|
20250304,161800,1405990445,11720,11720,11720,11720,0
|
|
20250304,161700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,161600,1405990445,11720,11720,11720,11720,0
|
|
20250304,161500,1405990445,11720,11720,11720,11720,0
|
|
20250304,161400,1405990445,11720,11720,11720,11720,0
|
|
20250304,161300,1405990445,11720,11720,11720,11720,0
|
|
20250304,161200,1405990445,11720,11720,11720,11720,0
|
|
20250304,161100,1405990445,11720,11720,11720,11720,0
|
|
20250304,161000,1405990445,11720,11720,11720,11720,0
|
|
20250304,160900,1405990445,11720,11720,11720,11720,0
|
|
20250304,160800,1405990445,11720,11720,11720,11720,0
|
|
20250304,160700,1405990445,11720,11720,11720,11720,0
|
|
20250304,160600,1405990445,11720,11720,11720,11720,0
|
|
20250304,160500,1405990445,11720,11720,11720,11720,0
|
|
20250304,160400,1405990445,11720,11720,11720,11720,0
|
|
20250304,160300,1405990445,11720,11720,11720,11720,0
|
|
20250304,160200,1405990445,11720,11720,11720,11720,0
|
|
20250304,160100,1405990445,11720,11720,11720,11720,0
|
|
20250304,160000,1405990445,11720,11720,11720,11720,0
|
|
20250304,155900,1405990445,11720,11720,11720,11720,0
|
|
20250304,155800,1405990445,11720,11720,11720,11720,0
|
|
20250304,155700,1405990445,11720,11720,11720,11720,0
|
|
20250304,155600,1405990445,11720,11720,11720,11720,0
|
|
20250304,155500,1405990445,11720,11720,11720,11720,0
|
|
20250304,155400,1405990445,11720,11720,11720,11720,0
|
|
20250304,155300,1405990445,11720,11720,11720,11720,0
|
|
20250304,155200,1405990445,11720,11720,11720,11720,0
|
|
20250304,155100,1405990445,11720,11720,11720,11720,0
|
|
20250304,155000,1405990445,11720,11720,11720,11720,0
|
|
20250304,154900,1405990445,11720,11720,11720,11720,0
|
|
20250304,154800,1405990445,11720,11720,11720,11720,0
|
|
20250304,154700,1405990445,11720,11720,11720,11720,3185
|
|
20250304,154600,1405990445,11720,11720,11720,11720,0
|
|
20250304,154500,1405990445,11720,11720,11720,11720,0
|
|
20250304,154400,1405990445,11720,11720,11720,11720,0
|
|
20250304,154300,1405990445,11720,11720,11720,11720,0
|
|
20250304,154200,1405990445,11720,11720,11720,11720,0
|
|
20250304,154100,1405990445,11720,11720,11720,11720,0
|
|
20250304,154000,1405990445,11720,11720,11720,11720,0
|
|
20250304,153900,1405990445,11720,11720,11720,11720,0
|
|
20250304,153800,1405990445,11720,11720,11720,11720,0
|
|
20250304,153700,1405990445,11720,11720,11720,11720,0
|
|
20250304,153600,1405990445,11720,11720,11720,11720,0
|
|
20250304,153500,1405990445,11720,11720,11720,11720,0
|
|
20250304,153400,1405990445,11720,11720,11720,11720,0
|
|
20250304,153300,1405990445,11720,11720,11720,11720,0
|
|
20250304,153200,1405990445,11720,11720,11720,11720,0
|
|
20250304,153100,1405990445,11720,11720,11720,11720,0
|
|
20250304,153000,1405990445,11720,11720,11720,11720,3185
|
|
20250304,152900,1368662245,11680,11680,11680,11680,0
|
|
20250304,152800,1368662245,11680,11680,11680,11680,0
|
|
20250304,152700,1368662245,11680,11680,11680,11680,0
|
|
20250304,152600,1368662245,11680,11680,11680,11680,0
|
|
20250304,152500,1368662245,11680,11680,11680,11680,0
|
|
20250304,152400,1368662245,11680,11680,11680,11680,0
|
|
20250304,152300,1368662245,11680,11680,11680,11680,0
|
|
20250304,152200,1368662245,11680,11680,11680,11680,0
|
|
20250304,152100,1368662245,11680,11680,11680,11680,0
|
|
20250304,152000,1368662245,11680,11680,11680,11680,0
|
|
20250304,151900,1368662245,11680,11700,11700,11670,945
|
|
20250304,151800,1357617745,11700,11700,11710,11700,166
|
|
20250304,151700,1355674595,11700,11710,11710,11700,498
|
|
20250304,151600,1349845335,11710,11710,11710,11710,90
|
|
20250304,151500,1348791435,11710,11690,11710,11690,341
|
|
20250304,151400,1344801455,11700,11700,11700,11690,1053
|
|
20250304,151300,1332481405,11700,11700,11700,11690,333
|
|
20250304,151200,1328585545,11700,11700,11700,11690,118
|
|
20250304,151100,1327205095,11700,11700,11700,11690,161
|
|
20250304,151000,1325321515,11690,11700,11700,11690,163
|
|
20250304,150900,1323415025,11700,11680,11700,11680,209
|
|
20250304,150800,1320970105,11700,11680,11700,11680,214
|
|
20250304,150700,1318466505,11680,11700,11700,11680,235
|
|
20250304,150600,1315718765,11680,11700,11700,11680,564
|
|
20250304,150500,1309129125,11700,11680,11700,11680,61
|
|
20250304,150400,1308415545,11700,11700,11700,11680,49
|
|
20250304,150300,1307842325,11700,11690,11700,11680,1344
|
|
20250304,150200,1292126605,11680,11680,11690,11680,526
|
|
20250304,150100,1285981025,11690,11680,11690,11680,168
|
|
20250304,150000,1284017155,11690,11680,11690,11680,100
|
|
20250304,145900,1282848895,11690,11680,11690,11680,84
|
|
20250304,145800,1281867645,11680,11680,11690,11680,112
|
|
20250304,145700,1280558655,11680,11680,11690,11680,25
|
|
20250304,145600,1280266455,11690,11680,11690,11680,85
|
|
20250304,145500,1279273425,11690,11680,11690,11680,197
|
|
20250304,145400,1276971875,11680,11680,11690,11680,44
|
|
20250304,145300,1276457735,11690,11680,11690,11680,31
|
|
20250304,145200,1276095385,11690,11680,11690,11680,64
|
|
20250304,145100,1275347425,11680,11690,11690,11680,40
|
|
20250304,145000,1274880095,11690,11660,11690,11650,1632
|
|
20250304,144900,1255843990,11670,11680,11690,11660,4451
|
|
20250304,144800,1203860290,11680,11680,11680,11680,4
|
|
20250304,144700,1203813570,11680,11680,11690,11680,916
|
|
20250304,144600,1193113950,11680,11680,11690,11680,23
|
|
20250304,144500,1192845120,11680,11680,11690,11680,49
|
|
20250304,144400,1192272580,11690,11680,11690,11680,98
|
|
20250304,144300,1191127920,11680,11680,11690,11680,72
|
|
20250304,144200,1190286510,11680,11680,11690,11680,113
|
|
20250304,144100,1188965740,11680,11680,11680,11680,1
|
|
20250304,144000,1188954060,11680,11690,11690,11680,325
|
|
20250304,143900,1185155720,11690,11700,11700,11690,116
|
|
20250304,143800,1183799130,11700,11690,11700,11690,118
|
|
20250304,143700,1182418660,11700,11700,11700,11700,0
|
|
20250304,143600,1182418660,11700,11700,11700,11690,624
|
|
20250304,143500,1175122860,11690,11700,11700,11690,120
|
|
20250304,143400,1173719260,11700,11690,11700,11690,1141
|
|
20250304,143300,1160379970,11690,11680,11690,11680,54
|
|
20250304,143200,1159749140,11690,11690,11690,11690,59
|
|
20250304,143100,1159059430,11680,11680,11690,11680,141
|
|
20250304,143000,1157411980,11690,11690,11690,11680,131
|
|
20250304,142900,1155880740,11690,11690,11690,11690,79
|
|
20250304,142800,1154957230,11680,11680,11690,11680,120
|
|
20250304,142700,1153554590,11680,11680,11690,11680,104
|
|
20250304,142600,1152339670,11690,11690,11690,11680,47
|
|
20250304,142500,1151790400,11680,11680,11680,11680,24
|
|
20250304,142400,1151510080,11680,11680,11690,11680,437
|
|
20250304,142300,1146402490,11690,11700,11700,11690,835
|
|
20250304,142200,1136633940,11700,11700,11700,11700,15
|
|
20250304,142100,1136458440,11700,11710,11720,11700,415
|
|
20250304,142000,1131598380,11710,11720,11720,11710,4
|
|
20250304,141900,1131551520,11720,11720,11720,11710,59
|
|
20250304,141800,1130860550,11710,11710,11710,11710,14
|
|
20250304,141700,1130696610,11720,11710,11720,11710,17
|
|
20250304,141600,1130497530,11710,11720,11720,11710,317
|
|
20250304,141500,1126785280,11710,11710,11710,11710,212
|
|
20250304,141400,1124302760,11710,11720,11720,11710,206
|
|
20250304,141300,1121889590,11720,11720,11720,11720,14
|
|
20250304,141200,1121725510,11710,11720,11720,11710,87
|
|
20250304,141100,1120706050,11720,11710,11720,11710,279
|
|
20250304,141000,1117436400,11720,11710,11720,11710,62
|
|
20250304,140900,1116710120,11720,11720,11720,11720,52
|
|
20250304,140800,1116100680,11720,11710,11730,11710,455
|
|
20250304,140700,1110768200,11710,11710,11710,11710,37
|
|
20250304,140600,1110334930,11730,11730,11730,11730,1
|
|
20250304,140500,1110323200,11720,11710,11720,11710,365
|
|
20250304,140400,1106047860,11710,11710,11710,11700,587
|
|
20250304,140300,1099174300,11700,11700,11700,11700,38
|
|
20250304,140200,1098729700,11710,11710,11710,11710,0
|
|
20250304,140100,1098729700,11710,11710,11710,11710,413
|
|
20250304,140000,1093893470,11710,11710,11710,11710,555
|
|
20250304,135900,1087394420,11700,11700,11700,11700,37
|
|
20250304,135800,1086961520,11700,11700,11700,11700,63
|
|
20250304,135700,1086224420,11700,11700,11700,11700,100
|
|
20250304,135600,1085054420,11720,11710,11720,11700,538
|
|
20250304,135500,1078752950,11700,11700,11700,11700,120
|
|
20250304,135400,1077348950,11700,11700,11700,11700,140
|
|
20250304,135300,1075710950,11710,11710,11710,11710,20
|
|
20250304,135200,1075476750,11710,11710,11710,11710,0
|
|
20250304,135100,1075476750,11710,11700,11710,11690,92
|
|
20250304,135000,1074400360,11710,11700,11710,11700,652
|
|
20250304,134900,1066771440,11700,11700,11700,11700,233
|
|
20250304,134800,1064045340,11700,11710,11710,11700,480
|
|
20250304,134700,1058425240,11710,11710,11710,11710,59
|
|
20250304,134600,1057734350,11710,11710,11710,11710,33
|
|
20250304,134500,1057347920,11710,11710,11710,11710,77
|
|
20250304,134400,1056446250,11710,11710,11710,11710,49
|
|
20250304,134300,1055872460,11710,11710,11710,11710,22
|
|
20250304,134200,1055614840,11710,11730,11730,11710,542
|
|
20250304,134100,1049259370,11730,11740,11740,11730,143
|
|
20250304,134000,1047581970,11730,11730,11730,11730,52
|
|
20250304,133900,1046972010,11730,11730,11740,11730,127
|
|
20250304,133800,1045481300,11730,11730,11730,11730,66
|
|
20250304,133700,1044707120,11730,11750,11750,11730,1716
|
|
20250304,133600,1024561690,11750,11750,11750,11750,68
|
|
20250304,133500,1023762690,11740,11750,11750,11740,131
|
|
20250304,133400,1022223920,11750,11750,11750,11750,329
|
|
20250304,133300,1018358170,11740,11740,11740,11740,16
|
|
20250304,133200,1018170330,11740,11740,11740,11740,46
|
|
20250304,133100,1017630290,11740,11750,11750,11740,243
|
|
20250304,133000,1014775270,11740,11740,11740,11740,69
|
|
20250304,132900,1013965210,11740,11740,11750,11740,967
|
|
20250304,132800,1002610200,11730,11740,11740,11730,172
|
|
20250304,132700,1000591550,11740,11740,11740,11730,248
|
|
20250304,132600,997680250,11730,11730,11730,11730,12
|
|
20250304,132500,997539490,11740,11740,11740,11740,486
|
|
20250304,132400,991833850,11730,11730,11740,11730,576
|
|
20250304,132300,985073050,11730,11730,11730,11730,336
|
|
20250304,132200,981131770,11730,11740,11740,11730,360
|
|
20250304,132100,976908930,11740,11740,11740,11730,149
|
|
20250304,132000,975159740,11730,11720,11730,11720,1716
|
|
20250304,131900,955045990,11710,11715,11715,11710,364
|
|
20250304,131800,950783495,11710,11720,11720,11710,498
|
|
20250304,131700,944947405,11720,11720,11720,11720,87
|
|
20250304,131600,943927765,11710,11710,11720,11710,600
|
|
20250304,131500,936901215,11720,11710,11720,11710,92
|
|
20250304,131400,935823655,11720,11710,11720,11710,114
|
|
20250304,131300,934487765,11710,11720,11720,11710,231
|
|
20250304,131200,931781835,11710,11710,11710,11700,1021
|
|
20250304,131100,919826105,11710,11700,11710,11690,2192
|
|
20250304,131000,894179215,11700,11700,11700,11700,81
|
|
20250304,130900,893231515,11690,11690,11700,11690,216
|
|
20250304,130800,890705535,11680,11670,11680,11670,2295
|
|
20250304,130700,863899945,11680,11670,11680,11670,92
|
|
20250304,130600,862825735,11680,11670,11680,11670,73
|
|
20250304,130500,861973195,11670,11680,11680,11670,59
|
|
20250304,130400,861284655,11670,11680,11680,11670,504
|
|
20250304,130300,855398645,11670,11670,11680,11670,585
|
|
20250304,130200,848570695,11670,11670,11680,11670,121
|
|
20250304,130100,847158485,11670,11680,11680,11670,58
|
|
20250304,130000,846481495,11680,11670,11680,11670,46
|
|
20250304,125900,845944395,11680,11680,11680,11670,40
|
|
20250304,125800,845477425,11670,11670,11670,11670,12
|
|
20250304,125700,845337385,11690,11690,11690,11690,0
|
|
20250304,125600,845337385,11690,11670,11690,11670,211
|
|
20250304,125500,842874625,11670,11670,11680,11670,3134
|
|
20250304,125400,806299775,11670,11670,11670,11670,3
|
|
20250304,125300,806264765,11670,11650,11670,11650,236
|
|
20250304,125200,803513155,11660,11650,11660,11640,1711
|
|
20250304,125100,783579985,11650,11640,11650,11640,52
|
|
20250304,125000,782974545,11650,11650,11650,11650,0
|
|
20250304,124900,782974545,11650,11640,11650,11640,58
|
|
20250304,124800,782299415,11640,11630,11640,11630,916
|
|
20250304,124700,771637385,11630,11640,11640,11630,590
|
|
20250304,124600,764770035,11640,11640,11640,11640,103
|
|
20250304,124500,763571115,11640,11640,11640,11640,39
|
|
20250304,124400,763117155,11640,11640,11640,11640,38
|
|
20250304,124300,762674835,11650,11640,11650,11640,71
|
|
20250304,124200,761848225,11640,11640,11640,11640,77
|
|
20250304,124100,760951945,11650,11640,11650,11640,21
|
|
20250304,124000,760707495,11640,11650,11650,11640,26
|
|
20250304,123900,760404805,11640,11640,11640,11640,172
|
|
20250304,123800,758402725,11640,11640,11640,11640,0
|
|
20250304,123700,758402725,11640,11640,11640,11640,17
|
|
20250304,123600,758204845,11640,11640,11640,11640,204
|
|
20250304,123500,755830285,11640,11640,11640,11640,172
|
|
20250304,123400,753828205,11650,11650,11650,11650,29
|
|
20250304,123300,753490355,11650,11640,11650,11640,100
|
|
20250304,123200,752325805,11640,11650,11650,11640,146
|
|
20250304,123100,750625140,11650,11640,11650,11640,43
|
|
20250304,123000,750124410,11650,11640,11650,11640,59
|
|
20250304,122900,749437190,11640,11650,11650,11640,151
|
|
20250304,122800,747678760,11640,11640,11640,11640,18
|
|
20250304,122700,747469240,11640,11640,11640,11640,23
|
|
20250304,122600,747201520,11650,11650,11650,11650,145
|
|
20250304,122500,745512270,11650,11650,11650,11640,23
|
|
20250304,122400,745244450,11650,11650,11650,11650,1
|
|
20250304,122300,745232800,11650,11630,11650,11630,374
|
|
20250304,122200,740876680,11640,11640,11640,11640,233
|
|
20250304,122100,738164560,11640,11640,11640,11630,65
|
|
20250304,122000,737408120,11640,11640,11640,11640,223
|
|
20250304,121900,734812400,11640,11630,11640,11630,114
|
|
20250304,121800,733485750,11630,11630,11630,11630,33
|
|
20250304,121700,733101960,11630,11630,11630,11630,33
|
|
20250304,121600,732718170,11630,11630,11630,11630,78
|
|
20250304,121500,731811030,11630,11630,11630,11630,24
|
|
20250304,121400,731531910,11640,11630,11640,11630,44
|
|
20250304,121300,731019910,11640,11640,11640,11640,0
|
|
20250304,121200,731019910,11640,11640,11640,11640,1
|
|
20250304,121100,731008270,11630,11620,11640,11620,308
|
|
20250304,121000,727426370,11630,11630,11630,11630,44
|
|
20250304,120900,726914650,11630,11630,11640,11630,119
|
|
20250304,120800,725529880,11630,11630,11630,11630,69
|
|
20250304,120700,724727410,11630,11630,11630,11630,35
|
|
20250304,120600,724320360,11630,11640,11640,11630,98
|
|
20250304,120500,723180400,11630,11640,11640,11630,431
|
|
20250304,120400,718163820,11640,11640,11640,11640,32
|
|
20250304,120300,717791340,11640,11640,11640,11640,114
|
|
20250304,120200,716464380,11640,11640,11640,11640,36
|
|
20250304,120100,716045340,11650,11650,11650,11640,1146
|
|
20250304,120000,702695150,11650,11660,11660,11650,110
|
|
20250304,115900,701413220,11660,11650,11660,11650,104
|
|
20250304,115800,700200950,11650,11660,11660,11650,78
|
|
20250304,115700,699291730,11650,11660,11660,11650,59
|
|
20250304,115600,698604280,11650,11650,11660,11650,41
|
|
20250304,115500,698126480,11660,11650,11660,11650,55
|
|
20250304,115400,697485710,11660,11660,11660,11660,14
|
|
20250304,115300,697322470,11660,11650,11660,11650,38
|
|
20250304,115200,696879570,11660,11650,11660,11650,209
|
|
20250304,115100,694442900,11660,11650,11660,11650,55
|
|
20250304,115000,693801860,11650,11660,11660,11650,45
|
|
20250304,114900,693277390,11650,11660,11660,11650,424
|
|
20250304,114800,688334870,11650,11650,11660,11650,45
|
|
20250304,114700,687810490,11660,11660,11660,11660,20
|
|
20250304,114600,687577290,11650,11650,11660,11650,56
|
|
20250304,114500,686924680,11650,11660,11660,11650,131
|
|
20250304,114400,685397340,11650,11650,11660,11650,72
|
|
20250304,114300,684558250,11660,11660,11660,11660,32
|
|
20250304,114200,684185130,11660,11670,11670,11660,37
|
|
20250304,114100,683753570,11670,11650,11670,11650,18
|
|
20250304,114000,683543830,11670,11660,11670,11660,558
|
|
20250304,113900,677037400,11660,11640,11660,11640,594
|
|
20250304,113800,670117620,11640,11640,11650,11640,228
|
|
20250304,113700,667463415,11640,11650,11650,11640,67
|
|
20250304,113600,666683105,11650,11650,11650,11650,123
|
|
20250304,113500,665250155,11650,11650,11650,11650,88
|
|
20250304,113400,664224955,11650,11650,11660,11650,391
|
|
20250304,113300,659669795,11650,11650,11650,11650,23
|
|
20250304,113200,659401845,11650,11660,11660,11650,44
|
|
20250304,113100,658889225,11650,11660,11660,11650,35
|
|
20250304,113000,658481335,11660,11660,11660,11650,44
|
|
20250304,112900,657968655,11660,11650,11660,11650,624
|
|
20250304,112800,650698835,11650,11640,11650,11640,126
|
|
20250304,112700,649232035,11640,11640,11640,11640,94
|
|
20250304,112600,648137875,11640,11640,11640,11640,58
|
|
20250304,112500,647462755,11640,11640,11640,11640,43
|
|
20250304,112400,646962235,11640,11650,11650,11640,48
|
|
20250304,112300,646403455,11640,11640,11640,11640,26
|
|
20250304,112200,646100815,11640,11630,11640,11630,79
|
|
20250304,112100,645181955,11630,11630,11630,11630,104
|
|
20250304,112000,643972435,11630,11630,11630,11620,67
|
|
20250304,111900,643193435,11630,11630,11630,11630,25
|
|
20250304,111800,642902685,11630,11640,11640,11630,59
|
|
20250304,111700,642216255,11650,11650,11650,11650,45
|
|
20250304,111600,641692005,11660,11620,11660,11620,194
|
|
20250304,111500,639435345,11630,11630,11630,11630,3
|
|
20250304,111400,639400455,11620,11630,11630,11620,210
|
|
20250304,111300,636958925,11620,11620,11620,11620,49
|
|
20250304,111200,636389545,11620,11620,11630,11620,36
|
|
20250304,111100,635971165,11630,11620,11630,11620,36
|
|
20250304,111000,635552795,11630,11630,11640,11620,56
|
|
20250304,110900,634901665,11650,11630,11650,11630,13
|
|
20250304,110800,634750455,11650,11630,11650,11630,18
|
|
20250304,110700,634540775,11650,11620,11650,11620,89
|
|
20250304,110600,633505045,11620,11620,11620,11610,125
|
|
20250304,110500,632052675,11610,11630,11630,11610,274
|
|
20250304,110400,628868645,11630,11650,11650,11630,88
|
|
20250304,110300,627844635,11660,11640,11660,11640,614
|
|
20250304,110200,620687005,11650,11640,11650,11640,322
|
|
20250304,110100,616937145,11650,11640,11650,11640,38
|
|
20250304,110000,616494745,11650,11650,11650,11650,11
|
|
20250304,105900,616366595,11650,11630,11650,11630,516
|
|
20250304,105800,610359875,11630,11630,11640,11630,130
|
|
20250304,105700,608847675,11640,11630,11640,11630,32
|
|
20250304,105600,608475505,11640,11630,11640,11630,39
|
|
20250304,105500,608021745,11630,11630,11630,11630,13
|
|
20250304,105400,607870555,11630,11640,11660,11630,452
|
|
20250304,105300,602605475,11640,11640,11650,11640,33
|
|
20250304,105200,602221335,11650,11650,11650,11640,93
|
|
20250304,105100,601138115,11650,11650,11650,11650,192
|
|
20250304,105000,598901315,11650,11660,11660,11650,459
|
|
20250304,104900,593549905,11650,11650,11650,11650,8
|
|
20250304,104800,593456705,11650,11660,11670,11650,743
|
|
20250304,104700,584793485,11650,11630,11660,11620,281
|
|
20250304,104600,581523225,11620,11630,11630,11610,441
|
|
20250304,104500,576399885,11630,11640,11640,11630,37
|
|
20250304,104400,575969535,11650,11660,11660,11650,55
|
|
20250304,104300,575328735,11660,11610,11670,11610,761
|
|
20250304,104200,566463755,11610,11620,11620,11610,60
|
|
20250304,104100,565766785,11620,11620,11620,11620,25
|
|
20250304,104000,565476285,11620,11620,11630,11620,159
|
|
20250304,103900,563628675,11630,11610,11630,11610,47
|
|
20250304,103800,563082405,11610,11620,11630,11610,73
|
|
20250304,103700,562234315,11630,11620,11650,11620,849
|
|
20250304,103600,552353495,11620,11600,11620,11600,669
|
|
20250304,103500,544586545,11600,11600,11610,11600,192
|
|
20250304,103400,542359155,11600,11600,11600,11580,190
|
|
20250304,103300,540157005,11600,11590,11600,11590,276
|
|
20250304,103200,536957785,11590,11590,11590,11580,39
|
|
20250304,103100,536505985,11590,11590,11590,11590,1163
|
|
20250304,103000,523026815,11570,11650,11650,11570,8390
|
|
20250304,102900,425687435,11660,11660,11660,11650,205
|
|
20250304,102800,423297725,11650,11640,11650,11640,66
|
|
20250304,102700,422528835,11640,11640,11650,11640,348
|
|
20250304,102600,418475245,11650,11660,11660,11650,87
|
|
20250304,102500,417461655,11660,11660,11660,11650,116
|
|
20250304,102400,416109275,11670,11670,11670,11670,23
|
|
20250304,102300,415840865,11670,11650,11670,11650,221
|
|
20250304,102200,413264595,11650,11640,11660,11640,168
|
|
20250304,102100,411308075,11640,11650,11650,11640,23
|
|
20250304,102000,411040135,11650,11630,11650,11620,1086
|
|
20250304,101900,398405475,11620,11620,11620,11620,20
|
|
20250304,101800,398173075,11630,11630,11630,11620,56
|
|
20250304,101700,397522335,11630,11630,11630,11630,18
|
|
20250304,101600,397312995,11620,11610,11630,11610,289
|
|
20250304,101500,393955005,11610,11630,11630,11610,882
|
|
20250304,101400,383706385,11620,11620,11630,11620,166
|
|
20250304,101300,381776465,11630,11640,11640,11620,734
|
|
20250304,101200,373237775,11650,11650,11650,11640,162
|
|
20250304,101100,371351745,11650,11650,11650,11650,897
|
|
20250304,101000,360901695,11660,11660,11660,11650,764
|
|
20250304,100900,351993995,11660,11660,11660,11660,64
|
|
20250304,100800,351247755,11660,11680,11690,11660,764
|
|
20250304,100700,342329345,11680,11700,11700,11680,693
|
|
20250304,100600,334223525,11700,11700,11700,11700,217
|
|
20250304,100500,331684625,11710,11700,11710,11700,27
|
|
20250304,100400,331368685,11700,11705,11710,11700,27
|
|
20250304,100300,331052720,11700,11700,11710,11690,390
|
|
20250304,100200,326489900,11710,11710,11710,11700,193
|
|
20250304,100100,324231000,11710,11730,11730,11710,26
|
|
20250304,100000,323926080,11740,11690,11740,11690,1785
|
|
20250304,095900,303040730,11690,11730,11730,11690,1388
|
|
20250304,095800,286797380,11730,11710,11730,11710,214
|
|
20250304,095700,284289150,11710,11710,11730,11710,121
|
|
20250304,095600,282870240,11720,11740,11750,11720,739
|
|
20250304,095500,274195150,11750,11740,11750,11740,85
|
|
20250304,095400,273196780,11740,11750,11750,11740,101
|
|
20250304,095300,272011020,11740,11750,11750,11740,95
|
|
20250304,095200,270895070,11750,11770,11770,11750,92
|
|
20250304,095100,269813630,11760,11760,11760,11760,106
|
|
20250304,095000,268567070,11750,11770,11770,11750,68
|
|
20250304,094900,267767570,11770,11760,11770,11750,159
|
|
20250304,094800,265897660,11760,11740,11760,11740,284
|
|
20250304,094700,262561260,11740,11740,11740,11740,43
|
|
20250304,094600,262056440,11750,11760,11760,11750,66
|
|
20250304,094500,261280910,11760,11760,11760,11750,37
|
|
20250304,094400,260846040,11760,11760,11760,11760,49
|
|
20250304,094300,260269800,11770,11720,11770,11720,205
|
|
20250304,094200,257863710,11720,11720,11720,11710,158
|
|
20250304,094100,256012170,11720,11720,11720,11710,31
|
|
20250304,094000,255649100,11720,11720,11720,11710,88
|
|
20250304,093900,254617750,11720,11700,11720,11690,1023
|
|
20250304,093800,242648860,11720,11710,11720,11700,650
|
|
20250304,093700,235036870,11710,11710,11710,11710,0
|
|
20250304,093600,235036870,11710,11710,11740,11710,678
|
|
20250304,093500,227092580,11700,11710,11710,11700,26
|
|
20250304,093400,226788130,11720,11720,11730,11720,49
|
|
20250304,093300,226213670,11730,11710,11730,11710,267
|
|
20250304,093200,223086970,11710,11700,11710,11690,408
|
|
20250304,093100,218313980,11700,11700,11700,11700,17
|
|
20250304,093000,218115080,11690,11720,11720,11690,1335
|
|
20250304,092900,202482850,11720,11730,11730,11710,457
|
|
20250304,092800,197127980,11730,11730,11730,11730,108
|
|
20250304,092700,195861140,11720,11730,11730,11720,320
|
|
20250304,092600,192110330,11730,11700,11730,11700,115
|
|
20250304,092500,190762640,11700,11680,11700,11680,370
|
|
20250304,092400,186437470,11680,11680,11700,11680,151
|
|
20250304,092300,184673760,11650,11680,11680,11650,260
|
|
20250304,092200,181643360,11680,11670,11680,11660,312
|
|
20250304,092100,178002280,11680,11700,11700,11670,154
|
|
20250304,092000,176204200,11700,11700,11700,11700,303
|
|
20250304,091900,172659100,11700,11650,11720,11650,577
|
|
20250304,091800,165922990,11640,11640,11640,11640,0
|
|
20250304,091700,165922990,11640,11660,11660,11640,94
|
|
20250304,091600,164828660,11650,11650,11650,11650,426
|
|
20250304,091500,159865760,11630,11660,11670,11630,1116
|
|
20250304,091400,146867690,11670,11670,11680,11660,168
|
|
20250304,091300,144907320,11690,11700,11700,11660,695
|
|
20250304,091200,136795970,11700,11670,11730,11670,488
|
|
20250304,091100,131091960,11680,11670,11690,11660,883
|
|
20250304,091000,120786730,11670,11630,11670,11630,1027
|
|
20250304,090900,108825090,11640,11630,11640,11620,197
|
|
20250304,090800,106534000,11630,11650,11650,11630,453
|
|
20250304,090700,101263270,11650,11650,11740,11640,1008
|
|
20250304,090600,89503730,11660,11640,11660,11640,242
|
|
20250304,090500,86682530,11640,11640,11660,11640,420
|
|
20250304,090400,81793010,11640,11630,11640,11610,819
|
|
20250304,090300,72271790,11620,11630,11630,11610,242
|
|
20250304,090200,69459510,11640,11650,11660,11630,581
|
|
20250304,090100,62693870,11640,11690,11690,11620,2080
|
|
20250304,090000,38452150,11660,11670,11710,11660,3293
|