681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,201800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,201700,1587943885,11870,11870,11870,11870,0
|
|
20250305,201600,1587943885,11870,11870,11870,11870,0
|
|
20250305,201500,1587943885,11870,11870,11870,11870,0
|
|
20250305,201400,1587943885,11870,11870,11870,11870,0
|
|
20250305,201300,1587943885,11870,11870,11870,11870,0
|
|
20250305,201200,1587943885,11870,11870,11870,11870,0
|
|
20250305,201100,1587943885,11870,11870,11870,11870,0
|
|
20250305,201000,1587943885,11870,11870,11870,11870,0
|
|
20250305,200900,1587943885,11870,11870,11870,11870,0
|
|
20250305,200800,1587943885,11870,11870,11870,11870,0
|
|
20250305,200700,1587943885,11870,11870,11870,11870,0
|
|
20250305,200600,1587943885,11870,11870,11870,11870,0
|
|
20250305,200500,1587943885,11870,11870,11870,11870,0
|
|
20250305,200400,1587943885,11870,11870,11870,11870,0
|
|
20250305,200300,1587943885,11870,11870,11870,11870,0
|
|
20250305,200200,1587943885,11870,11870,11870,11870,0
|
|
20250305,200100,1587943885,11870,11870,11870,11870,0
|
|
20250305,200000,1587943885,11870,11870,11870,11870,0
|
|
20250305,195900,1587943885,11870,11870,11870,11870,0
|
|
20250305,195800,1587943885,11870,11870,11870,11870,0
|
|
20250305,195700,1587943885,11870,11870,11870,11870,0
|
|
20250305,195600,1587943885,11870,11870,11870,11870,0
|
|
20250305,195500,1587943885,11870,11870,11870,11870,0
|
|
20250305,195400,1587943885,11870,11870,11870,11870,0
|
|
20250305,195300,1587943885,11870,11870,11870,11870,0
|
|
20250305,195200,1587943885,11870,11870,11870,11870,0
|
|
20250305,195100,1587943885,11870,11870,11870,11870,0
|
|
20250305,195000,1587943885,11870,11870,11870,11870,0
|
|
20250305,194900,1587943885,11870,11870,11870,11870,0
|
|
20250305,194800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,194700,1587943885,11870,11870,11870,11870,0
|
|
20250305,194600,1587943885,11870,11870,11870,11870,0
|
|
20250305,194500,1587943885,11870,11870,11870,11870,0
|
|
20250305,194400,1587943885,11870,11870,11870,11870,0
|
|
20250305,194300,1587943885,11870,11870,11870,11870,0
|
|
20250305,194200,1587943885,11870,11870,11870,11870,0
|
|
20250305,194100,1587943885,11870,11870,11870,11870,0
|
|
20250305,194000,1587943885,11870,11870,11870,11870,0
|
|
20250305,193900,1587943885,11870,11870,11870,11870,0
|
|
20250305,193800,1587943885,11870,11870,11870,11870,0
|
|
20250305,193700,1587943885,11870,11870,11870,11870,0
|
|
20250305,193600,1587943885,11870,11870,11870,11870,0
|
|
20250305,193500,1587943885,11870,11870,11870,11870,0
|
|
20250305,193400,1587943885,11870,11870,11870,11870,0
|
|
20250305,193300,1587943885,11870,11870,11870,11870,0
|
|
20250305,193200,1587943885,11870,11870,11870,11870,0
|
|
20250305,193100,1587943885,11870,11870,11870,11870,0
|
|
20250305,193000,1587943885,11870,11870,11870,11870,0
|
|
20250305,192900,1587943885,11870,11870,11870,11870,0
|
|
20250305,192800,1587943885,11870,11870,11870,11870,0
|
|
20250305,192700,1587943885,11870,11870,11870,11870,0
|
|
20250305,192600,1587943885,11870,11870,11870,11870,0
|
|
20250305,192500,1587943885,11870,11870,11870,11870,0
|
|
20250305,192400,1587943885,11870,11870,11870,11870,0
|
|
20250305,192300,1587943885,11870,11870,11870,11870,0
|
|
20250305,192200,1587943885,11870,11870,11870,11870,0
|
|
20250305,192100,1587943885,11870,11870,11870,11870,0
|
|
20250305,192000,1587943885,11870,11870,11870,11870,0
|
|
20250305,191900,1587943885,11870,11870,11870,11870,0
|
|
20250305,191800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,191700,1587943885,11870,11870,11870,11870,0
|
|
20250305,191600,1587943885,11870,11870,11870,11870,0
|
|
20250305,191500,1587943885,11870,11870,11870,11870,0
|
|
20250305,191400,1587943885,11870,11870,11870,11870,0
|
|
20250305,191300,1587943885,11870,11870,11870,11870,0
|
|
20250305,191200,1587943885,11870,11870,11870,11870,0
|
|
20250305,191100,1587943885,11870,11870,11870,11870,0
|
|
20250305,191000,1587943885,11870,11870,11870,11870,0
|
|
20250305,190900,1587943885,11870,11870,11870,11870,0
|
|
20250305,190800,1587943885,11870,11870,11870,11870,0
|
|
20250305,190700,1587943885,11870,11870,11870,11870,0
|
|
20250305,190600,1587943885,11870,11870,11870,11870,0
|
|
20250305,190500,1587943885,11870,11870,11870,11870,0
|
|
20250305,190400,1587943885,11870,11870,11870,11870,0
|
|
20250305,190300,1587943885,11870,11870,11870,11870,0
|
|
20250305,190200,1587943885,11870,11870,11870,11870,0
|
|
20250305,190100,1587943885,11870,11870,11870,11870,0
|
|
20250305,190000,1587943885,11870,11870,11870,11870,0
|
|
20250305,185900,1587943885,11870,11870,11870,11870,0
|
|
20250305,185800,1587943885,11870,11870,11870,11870,0
|
|
20250305,185700,1587943885,11870,11870,11870,11870,0
|
|
20250305,185600,1587943885,11870,11870,11870,11870,0
|
|
20250305,185500,1587943885,11870,11870,11870,11870,0
|
|
20250305,185400,1587943885,11870,11870,11870,11870,0
|
|
20250305,185300,1587943885,11870,11870,11870,11870,0
|
|
20250305,185200,1587943885,11870,11870,11870,11870,0
|
|
20250305,185100,1587943885,11870,11870,11870,11870,0
|
|
20250305,185000,1587943885,11870,11870,11870,11870,0
|
|
20250305,184900,1587943885,11870,11870,11870,11870,0
|
|
20250305,184800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,184700,1587943885,11870,11870,11870,11870,0
|
|
20250305,184600,1587943885,11870,11870,11870,11870,0
|
|
20250305,184500,1587943885,11870,11870,11870,11870,0
|
|
20250305,184400,1587943885,11870,11870,11870,11870,0
|
|
20250305,184300,1587943885,11870,11870,11870,11870,0
|
|
20250305,184200,1587943885,11870,11870,11870,11870,0
|
|
20250305,184100,1587943885,11870,11870,11870,11870,0
|
|
20250305,184000,1587943885,11870,11870,11870,11870,0
|
|
20250305,183900,1587943885,11870,11870,11870,11870,0
|
|
20250305,183800,1587943885,11870,11870,11870,11870,0
|
|
20250305,183700,1587943885,11870,11870,11870,11870,0
|
|
20250305,183600,1587943885,11870,11870,11870,11870,0
|
|
20250305,183500,1587943885,11870,11870,11870,11870,0
|
|
20250305,183400,1587943885,11870,11870,11870,11870,0
|
|
20250305,183300,1587943885,11870,11870,11870,11870,0
|
|
20250305,183200,1587943885,11870,11870,11870,11870,0
|
|
20250305,183100,1587943885,11870,11870,11870,11870,0
|
|
20250305,183000,1587943885,11870,11870,11870,11870,0
|
|
20250305,182900,1587943885,11870,11870,11870,11870,0
|
|
20250305,182800,1587943885,11870,11870,11870,11870,0
|
|
20250305,182700,1587943885,11870,11870,11870,11870,0
|
|
20250305,182600,1587943885,11870,11870,11870,11870,0
|
|
20250305,182500,1587943885,11870,11870,11870,11870,0
|
|
20250305,182400,1587943885,11870,11870,11870,11870,0
|
|
20250305,182300,1587943885,11870,11870,11870,11870,0
|
|
20250305,182200,1587943885,11870,11870,11870,11870,0
|
|
20250305,182100,1587943885,11870,11870,11870,11870,0
|
|
20250305,182000,1587943885,11870,11870,11870,11870,0
|
|
20250305,181900,1587943885,11870,11870,11870,11870,0
|
|
20250305,181800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,181700,1587943885,11870,11870,11870,11870,0
|
|
20250305,181600,1587943885,11870,11870,11870,11870,0
|
|
20250305,181500,1587943885,11870,11870,11870,11870,0
|
|
20250305,181400,1587943885,11870,11870,11870,11870,0
|
|
20250305,181300,1587943885,11870,11870,11870,11870,0
|
|
20250305,181200,1587943885,11870,11870,11870,11870,0
|
|
20250305,181100,1587943885,11870,11870,11870,11870,0
|
|
20250305,181000,1587943885,11870,11870,11870,11870,0
|
|
20250305,180900,1587943885,11870,11870,11870,11870,0
|
|
20250305,180800,1587943885,11870,11870,11870,11870,0
|
|
20250305,180700,1587943885,11870,11870,11870,11870,0
|
|
20250305,180600,1587943885,11870,11870,11870,11870,0
|
|
20250305,180500,1587943885,11870,11870,11870,11870,0
|
|
20250305,180400,1587943885,11870,11870,11870,11870,0
|
|
20250305,180300,1587943885,11870,11870,11870,11870,0
|
|
20250305,180200,1587943885,11870,11870,11870,11870,0
|
|
20250305,180100,1587943885,11870,11870,11870,11870,0
|
|
20250305,180000,1587943885,11870,11870,11870,11870,0
|
|
20250305,175900,1587943885,11870,11870,11870,11870,0
|
|
20250305,175800,1587943885,11870,11870,11870,11870,0
|
|
20250305,175700,1587943885,11870,11870,11870,11870,0
|
|
20250305,175600,1587943885,11870,11870,11870,11870,0
|
|
20250305,175500,1587943885,11870,11870,11870,11870,0
|
|
20250305,175400,1587943885,11870,11870,11870,11870,0
|
|
20250305,175300,1587943885,11870,11870,11870,11870,0
|
|
20250305,175200,1587943885,11870,11870,11870,11870,0
|
|
20250305,175100,1587943885,11870,11870,11870,11870,0
|
|
20250305,175000,1587943885,11870,11870,11870,11870,0
|
|
20250305,174900,1587943885,11870,11870,11870,11870,0
|
|
20250305,174800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,174700,1587943885,11870,11870,11870,11870,0
|
|
20250305,174600,1587943885,11870,11870,11870,11870,0
|
|
20250305,174500,1587943885,11870,11870,11870,11870,0
|
|
20250305,174400,1587943885,11870,11870,11870,11870,0
|
|
20250305,174300,1587943885,11870,11870,11870,11870,0
|
|
20250305,174200,1587943885,11870,11870,11870,11870,0
|
|
20250305,174100,1587943885,11870,11870,11870,11870,0
|
|
20250305,174000,1587943885,11870,11870,11870,11870,0
|
|
20250305,173900,1587943885,11870,11870,11870,11870,0
|
|
20250305,173800,1587943885,11870,11870,11870,11870,0
|
|
20250305,173700,1587943885,11870,11870,11870,11870,0
|
|
20250305,173600,1587943885,11870,11870,11870,11870,0
|
|
20250305,173500,1587943885,11870,11870,11870,11870,0
|
|
20250305,173400,1587943885,11870,11870,11870,11870,0
|
|
20250305,173300,1587943885,11870,11870,11870,11870,0
|
|
20250305,173200,1587943885,11870,11870,11870,11870,0
|
|
20250305,173100,1587943885,11870,11870,11870,11870,0
|
|
20250305,173000,1587943885,11870,11870,11870,11870,0
|
|
20250305,172900,1587943885,11870,11870,11870,11870,0
|
|
20250305,172800,1587943885,11870,11870,11870,11870,0
|
|
20250305,172700,1587943885,11870,11870,11870,11870,0
|
|
20250305,172600,1587943885,11870,11870,11870,11870,0
|
|
20250305,172500,1587943885,11870,11870,11870,11870,0
|
|
20250305,172400,1587943885,11870,11870,11870,11870,0
|
|
20250305,172300,1587943885,11870,11870,11870,11870,0
|
|
20250305,172200,1587943885,11870,11870,11870,11870,0
|
|
20250305,172100,1587943885,11870,11870,11870,11870,0
|
|
20250305,172000,1587943885,11870,11870,11870,11870,0
|
|
20250305,171900,1587943885,11870,11870,11870,11870,0
|
|
20250305,171800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,171700,1587943885,11870,11870,11870,11870,0
|
|
20250305,171600,1587943885,11870,11870,11870,11870,0
|
|
20250305,171500,1587943885,11870,11870,11870,11870,0
|
|
20250305,171400,1587943885,11870,11870,11870,11870,0
|
|
20250305,171300,1587943885,11870,11870,11870,11870,0
|
|
20250305,171200,1587943885,11870,11870,11870,11870,0
|
|
20250305,171100,1587943885,11870,11870,11870,11870,0
|
|
20250305,171000,1587943885,11870,11870,11870,11870,0
|
|
20250305,170900,1587943885,11870,11870,11870,11870,0
|
|
20250305,170800,1587943885,11870,11870,11870,11870,0
|
|
20250305,170700,1587943885,11870,11870,11870,11870,0
|
|
20250305,170600,1587943885,11870,11870,11870,11870,0
|
|
20250305,170500,1587943885,11870,11870,11870,11870,0
|
|
20250305,170400,1587943885,11870,11870,11870,11870,0
|
|
20250305,170300,1587943885,11870,11870,11870,11870,0
|
|
20250305,170200,1587943885,11870,11870,11870,11870,0
|
|
20250305,170100,1587943885,11870,11870,11870,11870,0
|
|
20250305,170000,1587943885,11870,11870,11870,11870,0
|
|
20250305,165900,1587943885,11870,11870,11870,11870,0
|
|
20250305,165800,1587943885,11870,11870,11870,11870,0
|
|
20250305,165700,1587943885,11870,11870,11870,11870,0
|
|
20250305,165600,1587943885,11870,11870,11870,11870,0
|
|
20250305,165500,1587943885,11870,11870,11870,11870,0
|
|
20250305,165400,1587943885,11870,11870,11870,11870,0
|
|
20250305,165300,1587943885,11870,11870,11870,11870,0
|
|
20250305,165200,1587943885,11870,11870,11870,11870,0
|
|
20250305,165100,1587943885,11870,11870,11870,11870,0
|
|
20250305,165000,1587943885,11870,11870,11870,11870,0
|
|
20250305,164900,1587943885,11870,11870,11870,11870,0
|
|
20250305,164800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,164700,1587943885,11870,11870,11870,11870,0
|
|
20250305,164600,1587943885,11870,11870,11870,11870,0
|
|
20250305,164500,1587943885,11870,11870,11870,11870,0
|
|
20250305,164400,1587943885,11870,11870,11870,11870,0
|
|
20250305,164300,1587943885,11870,11870,11870,11870,0
|
|
20250305,164200,1587943885,11870,11870,11870,11870,0
|
|
20250305,164100,1587943885,11870,11870,11870,11870,0
|
|
20250305,164000,1587943885,11870,11870,11870,11870,0
|
|
20250305,163900,1587943885,11870,11870,11870,11870,0
|
|
20250305,163800,1587943885,11870,11870,11870,11870,0
|
|
20250305,163700,1587943885,11870,11870,11870,11870,0
|
|
20250305,163600,1587943885,11870,11870,11870,11870,0
|
|
20250305,163500,1587943885,11870,11870,11870,11870,0
|
|
20250305,163400,1587943885,11870,11870,11870,11870,0
|
|
20250305,163300,1587943885,11870,11870,11870,11870,0
|
|
20250305,163200,1587943885,11870,11870,11870,11870,0
|
|
20250305,163100,1587943885,11870,11870,11870,11870,0
|
|
20250305,163000,1587943885,11870,11870,11870,11870,0
|
|
20250305,162900,1587943885,11870,11870,11870,11870,0
|
|
20250305,162800,1587943885,11870,11870,11870,11870,0
|
|
20250305,162700,1587943885,11870,11870,11870,11870,0
|
|
20250305,162600,1587943885,11870,11870,11870,11870,0
|
|
20250305,162500,1587943885,11870,11870,11870,11870,0
|
|
20250305,162400,1587943885,11870,11870,11870,11870,0
|
|
20250305,162300,1587943885,11870,11870,11870,11870,0
|
|
20250305,162200,1587943885,11870,11870,11870,11870,0
|
|
20250305,162100,1587943885,11870,11870,11870,11870,0
|
|
20250305,162000,1587943885,11870,11870,11870,11870,0
|
|
20250305,161900,1587943885,11870,11870,11870,11870,0
|
|
20250305,161800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,161700,1587943885,11870,11870,11870,11870,0
|
|
20250305,161600,1587943885,11870,11870,11870,11870,0
|
|
20250305,161500,1587943885,11870,11870,11870,11870,0
|
|
20250305,161400,1587943885,11870,11870,11870,11870,0
|
|
20250305,161300,1587943885,11870,11870,11870,11870,0
|
|
20250305,161200,1587943885,11870,11870,11870,11870,0
|
|
20250305,161100,1587943885,11870,11870,11870,11870,0
|
|
20250305,161000,1587943885,11870,11870,11870,11870,0
|
|
20250305,160900,1587943885,11870,11870,11870,11870,0
|
|
20250305,160800,1587943885,11870,11870,11870,11870,0
|
|
20250305,160700,1587943885,11870,11870,11870,11870,0
|
|
20250305,160600,1587943885,11870,11870,11870,11870,0
|
|
20250305,160500,1587943885,11870,11870,11870,11870,0
|
|
20250305,160400,1587943885,11870,11870,11870,11870,0
|
|
20250305,160300,1587943885,11870,11870,11870,11870,0
|
|
20250305,160200,1587943885,11870,11870,11870,11870,0
|
|
20250305,160100,1587943885,11870,11870,11870,11870,0
|
|
20250305,160000,1587943885,11870,11870,11870,11870,0
|
|
20250305,155900,1587943885,11870,11870,11870,11870,0
|
|
20250305,155800,1587943885,11870,11870,11870,11870,0
|
|
20250305,155700,1587943885,11870,11870,11870,11870,0
|
|
20250305,155600,1587943885,11870,11870,11870,11870,0
|
|
20250305,155500,1587943885,11870,11870,11870,11870,0
|
|
20250305,155400,1587943885,11870,11870,11870,11870,0
|
|
20250305,155300,1587943885,11870,11870,11870,11870,0
|
|
20250305,155200,1587943885,11870,11870,11870,11870,0
|
|
20250305,155100,1587943885,11870,11870,11870,11870,0
|
|
20250305,155000,1587943885,11870,11870,11870,11870,0
|
|
20250305,154900,1587943885,11870,11870,11870,11870,0
|
|
20250305,154800,1587943885,11870,11870,11870,11870,1934
|
|
20250305,154700,1587943885,11870,11870,11870,11870,0
|
|
20250305,154600,1587943885,11870,11870,11870,11870,0
|
|
20250305,154500,1587943885,11870,11870,11870,11870,0
|
|
20250305,154400,1587943885,11870,11870,11870,11870,0
|
|
20250305,154300,1587943885,11870,11870,11870,11870,0
|
|
20250305,154200,1587943885,11870,11870,11870,11870,0
|
|
20250305,154100,1587943885,11870,11870,11870,11870,0
|
|
20250305,154000,1587943885,11870,11870,11870,11870,0
|
|
20250305,153900,1587943885,11870,11870,11870,11870,0
|
|
20250305,153800,1587943885,11870,11870,11870,11870,0
|
|
20250305,153700,1587943885,11870,11870,11870,11870,0
|
|
20250305,153600,1587943885,11870,11870,11870,11870,0
|
|
20250305,153500,1587943885,11870,11870,11870,11870,0
|
|
20250305,153400,1587943885,11870,11870,11870,11870,0
|
|
20250305,153300,1587943885,11870,11870,11870,11870,0
|
|
20250305,153200,1587943885,11870,11870,11870,11870,0
|
|
20250305,153100,1587943885,11870,11870,11870,11870,0
|
|
20250305,153000,1587943885,11870,11870,11870,11870,1934
|
|
20250305,152900,1564987305,11900,11900,11900,11900,0
|
|
20250305,152800,1564987305,11900,11900,11900,11900,0
|
|
20250305,152700,1564987305,11900,11900,11900,11900,0
|
|
20250305,152600,1564987305,11900,11900,11900,11900,0
|
|
20250305,152500,1564987305,11900,11900,11900,11900,0
|
|
20250305,152400,1564987305,11900,11900,11900,11900,0
|
|
20250305,152300,1564987305,11900,11900,11900,11900,0
|
|
20250305,152200,1564987305,11900,11900,11900,11900,0
|
|
20250305,152100,1564987305,11900,11900,11900,11900,0
|
|
20250305,152000,1564987305,11900,11900,11900,11900,0
|
|
20250305,151900,1564987305,11900,11900,11900,11870,358
|
|
20250305,151800,1560732875,11900,11880,11900,11870,223
|
|
20250305,151700,1558082255,11870,11870,11880,11870,154
|
|
20250305,151600,1556253285,11870,11870,11880,11870,181
|
|
20250305,151500,1554104155,11870,11860,11880,11860,253
|
|
20250305,151400,1551101055,11860,11870,11880,11860,346
|
|
20250305,151300,1546995115,11870,11890,11890,11870,378
|
|
20250305,151200,1542504915,11880,11890,11890,11880,140
|
|
20250305,151100,1540841125,11890,11890,11900,11890,69
|
|
20250305,151000,1540020455,11890,11900,11920,11880,2345
|
|
20250305,150900,1512131685,11900,11900,11910,11900,175
|
|
20250305,150800,1510048915,11900,11890,11910,11890,175
|
|
20250305,150700,1507966475,11890,11890,11900,11880,222
|
|
20250305,150600,1505326865,11890,11910,11920,11880,799
|
|
20250305,150500,1495818755,11910,11910,11920,11910,202
|
|
20250305,150400,1493412915,11910,11890,11920,11890,382
|
|
20250305,150300,1488863025,11910,11910,11920,11890,202
|
|
20250305,150200,1486457335,11920,11890,11920,11890,262
|
|
20250305,150100,1483337225,11890,11900,11920,11890,491
|
|
20250305,150000,1477493715,11890,11940,11940,11890,5297
|
|
20250305,145900,1414428655,11940,11920,11940,11920,511
|
|
20250305,145800,1408328445,11920,11940,11940,11920,122
|
|
20250305,145700,1406872875,11940,11940,11950,11940,186
|
|
20250305,145600,1404652025,11940,11940,11950,11940,127
|
|
20250305,145500,1403135635,11940,11940,11950,11940,197
|
|
20250305,145400,1400783435,11940,11940,11950,11940,128
|
|
20250305,145300,1399254645,11940,11940,11950,11940,433
|
|
20250305,145200,1394083645,11940,11940,11950,11940,84
|
|
20250305,145100,1393080075,11950,11940,11950,11940,122
|
|
20250305,145000,1391622295,11950,11950,11950,11940,278
|
|
20250305,144900,1388300285,11940,11950,11950,11940,463
|
|
20250305,144800,1382767755,11950,11950,11950,11950,23
|
|
20250305,144700,1382492905,11960,11960,11960,11950,17
|
|
20250305,144600,1382289725,11950,11950,11950,11950,5
|
|
20250305,144500,1382229975,11950,11950,11950,11950,23
|
|
20250305,144400,1381955125,11950,11950,11950,11950,12
|
|
20250305,144300,1381811725,11950,11950,11960,11950,204
|
|
20250305,144200,1379373725,11950,11950,11950,11950,4
|
|
20250305,144100,1379325925,11950,11960,11960,11950,395
|
|
20250305,144000,1374601745,11960,11960,11960,11960,271
|
|
20250305,143900,1371360585,11970,11960,11970,11960,43
|
|
20250305,143800,1370846195,11960,11960,11960,11960,32
|
|
20250305,143700,1370463475,11960,11960,11960,11960,122
|
|
20250305,143600,1369004355,11960,11960,11960,11960,102
|
|
20250305,143500,1367784435,11960,11960,11960,11950,125
|
|
20250305,143400,1366289465,11960,11950,11960,11950,30
|
|
20250305,143300,1365930675,11960,11970,11970,11950,59
|
|
20250305,143200,1365224545,11960,11940,11960,11940,419
|
|
20250305,143100,1360215445,11940,11950,11960,11940,103
|
|
20250305,143000,1358984205,11960,11940,11960,11940,492
|
|
20250305,142900,1353105285,11940,11950,11950,11940,154
|
|
20250305,142800,1351265745,11950,11950,11950,11950,64
|
|
20250305,142700,1350500945,11960,11960,11960,11960,494
|
|
20250305,142600,1344592705,11960,11960,11960,11960,91
|
|
20250305,142500,1343504345,11970,11960,11970,11960,30
|
|
20250305,142400,1343145435,11960,11960,11960,11960,27
|
|
20250305,142300,1342822515,11960,11960,11970,11960,65
|
|
20250305,142200,1342045105,11960,11960,11970,11960,519
|
|
20250305,142100,1335837845,11960,11950,11960,11950,51
|
|
20250305,142000,1335227935,11960,11950,11960,11950,76
|
|
20250305,141900,1334319175,11950,11960,11960,11950,22
|
|
20250305,141800,1334056105,11960,11960,11970,11960,48
|
|
20250305,141700,1333481925,11960,11960,11960,11940,722
|
|
20250305,141600,1324848365,11960,11970,11970,11960,145
|
|
20250305,141500,1323112945,11970,11970,11980,11970,714
|
|
20250305,141400,1314566355,11970,11970,11980,11970,74
|
|
20250305,141300,1313680255,11970,11970,11970,11970,78
|
|
20250305,141200,1312746595,11970,11970,11980,11970,26
|
|
20250305,141100,1312435365,11970,11970,11970,11970,36
|
|
20250305,141000,1312004445,11970,11980,11980,11970,18
|
|
20250305,140900,1311788975,11970,11970,11980,11970,694
|
|
20250305,140800,1303474895,11970,11970,11990,11970,139
|
|
20250305,140700,1301809875,11970,11970,11980,11970,34
|
|
20250305,140600,1301402725,11970,11970,12000,11970,66
|
|
20250305,140500,1300611925,11980,11990,11990,11970,157
|
|
20250305,140400,1298730815,12000,11990,12000,11990,19
|
|
20250305,140300,1298502995,11990,12000,12000,11990,517
|
|
20250305,140200,1292304145,11990,11980,12000,11980,503
|
|
20250305,140100,1286269795,11980,11960,11980,11960,259
|
|
20250305,140000,1283167685,11960,11970,11980,11960,24
|
|
20250305,135900,1282880525,11990,11960,12000,11960,1350
|
|
20250305,135800,1266731625,11950,11950,11960,11950,165
|
|
20250305,135700,1264759855,11950,11950,11960,11950,130
|
|
20250305,135600,1263205435,11950,11950,11960,11950,150
|
|
20250305,135500,1261412905,11960,11940,11960,11940,172
|
|
20250305,135400,1259357645,11940,11940,11950,11940,25
|
|
20250305,135300,1259059075,11950,11940,11950,11930,311
|
|
20250305,135200,1255345785,11930,11950,11950,11930,41
|
|
20250305,135100,1254856305,11940,11940,11950,11940,355
|
|
20250305,135000,1250614235,11940,11950,11950,11940,19
|
|
20250305,134900,1250387345,11940,11930,11950,11930,86
|
|
20250305,134800,1249360635,11930,11930,11950,11930,485
|
|
20250305,134700,1243570075,11930,11930,11940,11930,41
|
|
20250305,134600,1243080915,11940,11920,11940,11920,39
|
|
20250305,134500,1242615725,11930,11940,11940,11920,340
|
|
20250305,134400,1238559595,11930,11930,11940,11930,29
|
|
20250305,134300,1238213605,11940,11930,11940,11930,44
|
|
20250305,134200,1237688625,11930,11930,11940,11930,59
|
|
20250305,134100,1236984745,11940,11930,11950,11920,789
|
|
20250305,134000,1227571285,11930,11930,11940,11930,20
|
|
20250305,133900,1227332665,11930,11940,11950,11930,334
|
|
20250305,133800,1223347115,11940,11960,11960,11940,180
|
|
20250305,133700,1221195785,11960,11970,11980,11960,295
|
|
20250305,133600,1217664735,11970,11970,11980,11970,51
|
|
20250305,133500,1217054065,11970,11970,11980,11970,93
|
|
20250305,133400,1215940685,11980,11970,11980,11970,31
|
|
20250305,133300,1215569535,11970,11970,11980,11970,56
|
|
20250305,133200,1214899095,11970,11970,11970,11970,32
|
|
20250305,133100,1214516055,11970,11970,11980,11970,44
|
|
20250305,133000,1213989365,11970,11970,11970,11970,52
|
|
20250305,132900,1213366925,11980,11980,11980,11970,9
|
|
20250305,132800,1213259175,11980,11980,11980,11980,313
|
|
20250305,132700,1209509435,11980,11990,11990,11980,34
|
|
20250305,132600,1209102095,11980,11980,11990,11980,111
|
|
20250305,132500,1207772305,11990,11980,11990,11980,45
|
|
20250305,132400,1207232795,11980,11990,11990,11980,51
|
|
20250305,132300,1206621315,11990,11990,11990,11990,313
|
|
20250305,132200,1202868445,11990,11990,12000,11990,226
|
|
20250305,132100,1200158675,11990,11990,12000,11990,235
|
|
20250305,132000,1197340825,11990,12000,12000,11990,140
|
|
20250305,131900,1195661725,11990,12000,12000,11990,171
|
|
20250305,131800,1193610625,11990,11990,12000,11990,33
|
|
20250305,131700,1193214845,11990,12000,12000,11990,524
|
|
20250305,131600,1186932065,12000,12000,12000,12000,2
|
|
20250305,131500,1186908065,11990,11990,12000,11990,99
|
|
20250305,131400,1185720965,12000,11980,12000,11980,203
|
|
20250305,131300,1183286885,11990,11980,11990,11980,32
|
|
20250305,131200,1182903465,11970,11980,11980,11970,55
|
|
20250305,131100,1182244665,11975,11980,11985,11975,100
|
|
20250305,131000,1181046895,11980,11990,12000,11980,502
|
|
20250305,130900,1175028950,11990,11990,12000,11990,275
|
|
20250305,130800,1171731690,11980,11980,11980,11980,54
|
|
20250305,130700,1171084770,11970,11990,11990,11970,72
|
|
20250305,130600,1170222290,11990,11990,12000,11990,26
|
|
20250305,130500,1169910540,11990,11965,12010,11965,4136
|
|
20250305,130400,1120289255,11965,11960,11965,11960,62
|
|
20250305,130300,1119547685,11965,11960,11965,11960,11
|
|
20250305,130200,1119416120,11965,11965,11965,11965,2
|
|
20250305,130100,1119392190,11965,11965,11965,11965,1
|
|
20250305,130000,1119380225,11965,11950,11970,11950,9
|
|
20250305,125900,1119272580,11950,11960,11970,11950,574
|
|
20250305,125800,1112407530,11950,11950,11950,11950,25
|
|
20250305,125700,1112108780,11960,11980,11980,11960,1783
|
|
20250305,125600,1090780670,11980,11980,11980,11980,20
|
|
20250305,125500,1090541070,11980,11980,11980,11980,1
|
|
20250305,125400,1090529090,11970,11970,11970,11970,10
|
|
20250305,125300,1090409390,11980,11980,11980,11960,1295
|
|
20250305,125200,1074897690,11980,11980,11990,11980,98
|
|
20250305,125100,1073723270,11990,11990,12000,11980,299
|
|
20250305,125000,1070138610,11990,11960,11990,11960,1212
|
|
20250305,124900,1055619640,11960,11960,11960,11960,62
|
|
20250305,124800,1054878120,11960,11960,11970,11960,75
|
|
20250305,124700,1053981100,11960,11960,11960,11960,50
|
|
20250305,124600,1053383100,11960,11960,11960,11960,14
|
|
20250305,124500,1053215660,11960,11960,11960,11960,74
|
|
20250305,124400,1052330620,11950,11920,11950,11920,341
|
|
20250305,124300,1048259200,11940,11920,11940,11920,46
|
|
20250305,124200,1047710560,11930,11930,11930,11930,2
|
|
20250305,124100,1047686700,11930,11930,11930,11920,85
|
|
20250305,124000,1046672670,11920,11920,11920,11920,0
|
|
20250305,123900,1046672670,11920,11910,11920,11910,364
|
|
20250305,123800,1042333890,11910,11910,11910,11910,29
|
|
20250305,123700,1041988500,11910,11910,11910,11910,10
|
|
20250305,123600,1041869400,11910,11920,11920,11910,366
|
|
20250305,123500,1037510300,11920,11920,11920,11920,17
|
|
20250305,123400,1037307660,11920,11920,11920,11920,29
|
|
20250305,123300,1036961980,11910,11900,11910,11900,2
|
|
20250305,123200,1036938170,11900,11920,11930,11900,652
|
|
20250305,123100,1029164040,11910,11920,11920,11910,801
|
|
20250305,123000,1019623530,11930,11930,11930,11930,330
|
|
20250305,122900,1015686630,11930,11940,11940,11930,626
|
|
20250305,122800,1008217190,11940,11950,11950,11930,226
|
|
20250305,122700,1005520880,11950,11960,11960,11950,900
|
|
20250305,122600,994757090,11960,11960,11960,11960,12
|
|
20250305,122500,994613570,11960,11960,11960,11960,35
|
|
20250305,122400,994194970,11960,11960,11960,11960,5
|
|
20250305,122300,994135170,11960,11960,11970,11960,77
|
|
20250305,122200,993213800,11960,11960,11960,11960,360
|
|
20250305,122100,988908200,11960,11960,11970,11960,255
|
|
20250305,122000,985857280,11970,11960,11980,11960,76
|
|
20250305,121900,984947190,11970,11960,11970,11950,205
|
|
20250305,121800,982494820,11950,11950,11950,11950,512
|
|
20250305,121700,976376420,11950,11930,11950,11930,358
|
|
20250305,121600,972101910,11930,11930,11930,11930,318
|
|
20250305,121500,968308170,11930,11930,11940,11930,507
|
|
20250305,121400,962258230,11920,11920,11920,11920,3
|
|
20250305,121300,962222470,11920,11930,11930,11920,2
|
|
20250305,121200,962198620,11920,11940,11940,11920,365
|
|
20250305,121100,957843850,11940,11940,11940,11940,332
|
|
20250305,121000,953879770,11940,11940,11940,11940,299
|
|
20250305,120900,950309710,11940,11940,11940,11940,54
|
|
20250305,120800,949664950,11940,11940,11940,11940,380
|
|
20250305,120700,945127750,11930,11930,11935,11930,35
|
|
20250305,120600,944710195,11930,11920,11930,11910,845
|
|
20250305,120500,934635905,11910,11920,11920,11910,392
|
|
20250305,120400,929963275,11930,11910,11930,11900,348
|
|
20250305,120300,925816175,11920,11910,11920,11910,2
|
|
20250305,120200,925792345,11910,11900,11910,11900,237
|
|
20250305,120100,922969805,11900,11900,11900,11900,0
|
|
20250305,120000,922969805,11900,11910,11910,11900,704
|
|
20250305,115900,914587695,11920,11910,11920,11910,48
|
|
20250305,115800,914015665,11910,11910,11910,11910,568
|
|
20250305,115700,907250785,11910,11910,11910,11910,3
|
|
20250305,115600,907215055,11920,11920,11920,11910,12
|
|
20250305,115500,907072025,11920,11910,11920,11910,47
|
|
20250305,115400,906511845,11910,11900,11910,11900,364
|
|
20250305,115300,902178275,11900,11900,11910,11900,168
|
|
20250305,115200,900178975,11900,11890,11910,11890,1304
|
|
20250305,115100,884667675,11890,11870,11890,11870,1217
|
|
20250305,115000,870215935,11870,11870,11870,11870,0
|
|
20250305,114900,870215935,11870,11870,11870,11870,0
|
|
20250305,114800,870215935,11870,11870,11870,11870,16
|
|
20250305,114700,870026015,11860,11860,11870,11860,119
|
|
20250305,114600,868614665,11860,11860,11860,11860,3
|
|
20250305,114500,868579085,11870,11860,11870,11860,49
|
|
20250305,114400,867997885,11860,11860,11860,11860,0
|
|
20250305,114300,867997885,11860,11860,11860,11860,5
|
|
20250305,114200,867938585,11860,11870,11870,11860,115
|
|
20250305,114100,866573865,11870,11870,11880,11870,150
|
|
20250305,114000,864793225,11860,11870,11870,11860,127
|
|
20250305,113900,863286145,11860,11870,11870,11860,377
|
|
20250305,113800,858811785,11860,11870,11870,11860,98
|
|
20250305,113700,857648945,11870,11870,11870,11870,59
|
|
20250305,113600,856948615,11860,11870,11870,11860,314
|
|
20250305,113500,853221485,11860,11860,11870,11860,31
|
|
20250305,113400,852853575,11860,11870,11870,11860,348
|
|
20250305,113300,848722825,11870,11870,11870,11870,109
|
|
20250305,113200,847428995,11860,11860,11860,11860,916
|
|
20250305,113100,836565235,11850,11850,11850,11850,267
|
|
20250305,113000,833401285,11860,11850,11860,11850,81
|
|
20250305,112900,832441265,11850,11850,11850,11850,3
|
|
20250305,112800,832405715,11860,11860,11860,11860,1
|
|
20250305,112700,832393855,11850,11850,11850,11850,0
|
|
20250305,112600,832393855,11850,11850,11870,11850,71
|
|
20250305,112500,831552485,11860,11850,11860,11850,102
|
|
20250305,112400,830343435,11850,11850,11850,11850,21
|
|
20250305,112300,830094585,11850,11850,11850,11840,948
|
|
20250305,112200,818861085,11850,11840,11860,11840,826
|
|
20250305,112100,809073605,11840,11840,11840,11840,13
|
|
20250305,112000,808919685,11840,11840,11840,11840,1
|
|
20250305,111900,808907845,11840,11840,11840,11840,290
|
|
20250305,111800,805474245,11850,11840,11850,11840,127
|
|
20250305,111700,803969645,11840,11830,11840,11810,742
|
|
20250305,111600,795201655,11840,11840,11840,11840,377
|
|
20250305,111500,790737975,11850,11850,11850,11850,20
|
|
20250305,111400,790500975,11840,11840,11850,11840,95
|
|
20250305,111300,789376165,11840,11840,11840,11840,104
|
|
20250305,111200,788144805,11840,11840,11850,11840,182
|
|
20250305,111100,785989425,11840,11850,11850,11840,136
|
|
20250305,111000,784378555,11850,11850,11850,11830,101
|
|
20250305,110900,783182325,11830,11860,11860,11830,102
|
|
20250305,110800,781974705,11840,11850,11850,11830,92
|
|
20250305,110700,780884905,11850,11840,11850,11830,89
|
|
20250305,110600,779831205,11840,11840,11850,11830,134
|
|
20250305,110500,778245025,11840,11830,11850,11830,93
|
|
20250305,110400,777143795,11850,11830,11850,11830,51
|
|
20250305,110300,776540185,11840,11840,11850,11840,148
|
|
20250305,110200,774787695,11835,11835,11835,11835,1
|
|
20250305,110100,774775860,11830,11830,11850,11830,933
|
|
20250305,110000,763731150,11830,11830,11830,11820,95
|
|
20250305,105900,762607400,11830,11820,11830,11820,130
|
|
20250305,105800,761070200,11820,11820,11840,11820,121
|
|
20250305,105700,759639960,11820,11820,11840,11820,1709
|
|
20250305,105600,739433380,11820,11820,11820,11820,181
|
|
20250305,105500,737293960,11830,11810,11830,11810,127
|
|
20250305,105400,735792190,11810,11800,11830,11800,139
|
|
20250305,105300,734150170,11800,11820,11820,11800,188
|
|
20250305,105200,731929870,11830,11830,11830,11830,374
|
|
20250305,105100,727505450,11840,11840,11860,11840,371
|
|
20250305,105000,723112160,11840,11800,11880,11800,2289
|
|
20250305,104900,696059620,11800,11790,11810,11760,2271
|
|
20250305,104800,669308720,11790,11780,11800,11780,851
|
|
20250305,104700,659270810,11800,11810,11820,11780,3071
|
|
20250305,104600,623036910,11800,11790,11800,11790,76
|
|
20250305,104500,622140120,11800,11780,11820,11780,1353
|
|
20250305,104400,606192290,11790,11790,11790,11790,862
|
|
20250305,104300,596029310,11790,11810,11810,11770,1263
|
|
20250305,104200,581143410,11810,11810,11810,11810,202
|
|
20250305,104100,578757790,11810,11810,11820,11810,41
|
|
20250305,104000,578273570,11810,11810,11810,11810,1
|
|
20250305,103900,578261760,11810,11810,11810,11810,72
|
|
20250305,103800,577411440,11810,11810,11820,11810,93
|
|
20250305,103700,576313090,11810,11820,11820,11810,465
|
|
20250305,103600,570820960,11810,11810,11820,11810,190
|
|
20250305,103500,568575770,11810,11810,11820,11810,158
|
|
20250305,103400,566709220,11810,11790,11820,11790,1135
|
|
20250305,103300,553313620,11790,11810,11810,11790,466
|
|
20250305,103200,547814560,11810,11800,11810,11800,137
|
|
20250305,103100,546197940,11810,11820,11820,11810,142
|
|
20250305,103000,544519830,11830,11860,11860,11830,333
|
|
20250305,102900,540572090,11860,11860,11860,11860,636
|
|
20250305,102800,533029130,11870,11850,11880,11850,799
|
|
20250305,102700,523551300,11850,11850,11860,11850,400
|
|
20250305,102600,518807510,11850,11840,11850,11840,607
|
|
20250305,102500,511619300,11840,11850,11860,11840,379
|
|
20250305,102400,507128780,11840,11840,11840,11840,0
|
|
20250305,102300,507128780,11840,11840,11840,11840,189
|
|
20250305,102200,504891020,11850,11850,11870,11850,432
|
|
20250305,102100,499769990,11860,11860,11860,11860,362
|
|
20250305,102000,495476670,11860,11870,11870,11860,391
|
|
20250305,101900,490835600,11880,11880,11880,11870,1129
|
|
20250305,101800,477423290,11880,11880,11890,11880,455
|
|
20250305,101700,472017440,11870,11860,11880,11860,2652
|
|
20250305,101600,440538860,11850,11860,11860,11850,14
|
|
20250305,101500,440372950,11850,11840,11850,11840,1347
|
|
20250305,101400,424417950,11840,11850,11850,11840,1487
|
|
20250305,101300,406808160,11850,11820,11850,11810,1460
|
|
20250305,101200,389537410,11810,11800,11810,11800,1788
|
|
20250305,101100,368421730,11800,11800,11810,11800,622
|
|
20250305,101000,361076530,11800,11800,11800,11800,379
|
|
20250305,100900,356604330,11800,11810,11810,11800,335
|
|
20250305,100800,352650090,11810,11800,11810,11800,345
|
|
20250305,100700,348576450,11800,11790,11800,11790,789
|
|
20250305,100600,339271000,11790,11790,11800,11790,1308
|
|
20250305,100500,323847090,11790,11760,11790,11760,2673
|
|
20250305,100400,292385710,11760,11770,11780,11760,738
|
|
20250305,100300,283699520,11780,11770,11780,11770,193
|
|
20250305,100200,281427430,11770,11770,11770,11770,20
|
|
20250305,100100,281192030,11780,11760,11780,11760,1345
|
|
20250305,100000,265369440,11750,11760,11760,11750,171
|
|
20250305,095900,263360170,11750,11740,11760,11740,412
|
|
20250305,095800,258519190,11730,11720,11730,11720,458
|
|
20250305,095700,253146860,11730,11730,11730,11730,87
|
|
20250305,095600,252126350,11730,11740,11740,11730,515
|
|
20250305,095500,246084240,11740,11740,11740,11740,0
|
|
20250305,095400,246084240,11740,11740,11740,11730,102
|
|
20250305,095300,244886940,11740,11700,11740,11690,1841
|
|
20250305,095200,223339800,11700,11690,11700,11690,31
|
|
20250305,095100,222977110,11700,11690,11700,11690,86
|
|
20250305,095000,221970920,11690,11690,11690,11690,3
|
|
20250305,094900,221935850,11690,11700,11700,11690,30
|
|
20250305,094800,221585050,11700,11700,11700,11700,15
|
|
20250305,094700,221409550,11700,11700,11700,11700,48
|
|
20250305,094600,220847950,11700,11690,11700,11690,98
|
|
20250305,094500,219702310,11700,11700,11700,11690,265
|
|
20250305,094400,216603440,11690,11700,11700,11690,31
|
|
20250305,094300,216241040,11690,11690,11700,11690,3
|
|
20250305,094200,216205960,11690,11690,11690,11690,162
|
|
20250305,094100,214312180,11690,11700,11700,11690,42
|
|
20250305,094000,213821190,11700,11690,11700,11690,54
|
|
20250305,093900,213189680,11690,11700,11700,11690,29
|
|
20250305,093800,212850660,11690,11690,11700,11690,487
|
|
20250305,093700,207157010,11690,11690,11690,11690,322
|
|
20250305,093600,203392830,11690,11690,11700,11690,61
|
|
20250305,093500,202679710,11690,11700,11700,11690,525
|
|
20250305,093400,196540405,11690,11690,11690,11690,130
|
|
20250305,093300,195020705,11690,11700,11700,11690,21
|
|
20250305,093200,194775045,11700,11700,11700,11700,30
|
|
20250305,093100,194424045,11690,11690,11690,11690,199
|
|
20250305,093000,192097735,11690,11690,11690,11690,477
|
|
20250305,092900,186521605,11690,11680,11690,11680,9
|
|
20250305,092800,186416415,11690,11690,11690,11690,12
|
|
20250305,092700,186276135,11690,11695,11695,11690,179
|
|
20250305,092600,184183620,11690,11670,11700,11670,6
|
|
20250305,092500,184113500,11660,11660,11680,11660,475
|
|
20250305,092400,178574000,11660,11680,11680,11660,595
|
|
20250305,092300,171633270,11690,11680,11690,11680,13
|
|
20250305,092200,171481400,11690,11670,11690,11670,306
|
|
20250305,092100,167909410,11670,11680,11690,11670,245
|
|
20250305,092000,165048690,11680,11700,11710,11660,1982
|
|
20250305,091900,141899150,11710,11700,11710,11700,69
|
|
20250305,091800,141091830,11700,11710,11710,11700,806
|
|
20250305,091700,131655920,11710,11720,11720,11710,115
|
|
20250305,091600,130309190,11720,11770,11770,11700,5101
|
|
20250305,091500,70499470,11780,11790,11790,11770,397
|
|
20250305,091400,65820240,11790,11800,11800,11790,479
|
|
20250305,091300,60170760,11790,11790,11790,11790,233
|
|
20250305,091200,57423690,11790,11800,11800,11790,31
|
|
20250305,091100,57058060,11800,11800,11820,11790,20
|
|
20250305,091000,56822050,11790,11790,11820,11790,138
|
|
20250305,090900,55194710,11780,11780,11810,11780,214
|
|
20250305,090800,52672000,11780,11740,11790,11740,627
|
|
20250305,090700,45308750,11730,11770,11770,11730,521
|
|
20250305,090600,39184180,11770,11790,11790,11770,1355
|
|
20250305,090500,23211230,11790,11770,11790,11770,330
|
|
20250305,090400,19322920,11780,11800,11800,11780,92
|
|
20250305,090300,18237680,11810,11810,11810,11800,482
|
|
20250305,090200,12545470,11810,11830,11830,11810,82
|
|
20250305,090100,11576970,11840,11830,11840,11820,313
|
|
20250305,090000,7871300,11780,11800,11830,11770,667
|