675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,201200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,201100,5075883445,7230,7230,7230,7230,0
|
|
20250314,201000,5075883445,7230,7230,7230,7230,0
|
|
20250314,200900,5075883445,7230,7230,7230,7230,0
|
|
20250314,200800,5075883445,7230,7230,7230,7230,0
|
|
20250314,200700,5075883445,7230,7230,7230,7230,0
|
|
20250314,200600,5075883445,7230,7230,7230,7230,0
|
|
20250314,200500,5075883445,7230,7230,7230,7230,0
|
|
20250314,200400,5075883445,7230,7230,7230,7230,0
|
|
20250314,200300,5075883445,7230,7230,7230,7230,0
|
|
20250314,200200,5075883445,7230,7230,7230,7230,0
|
|
20250314,200100,5075883445,7230,7230,7230,7230,0
|
|
20250314,200000,5075883445,7230,7230,7230,7230,0
|
|
20250314,195900,5075883445,7230,7230,7230,7230,0
|
|
20250314,195800,5075883445,7230,7230,7230,7230,0
|
|
20250314,195700,5075883445,7230,7230,7230,7230,0
|
|
20250314,195600,5075883445,7230,7230,7230,7230,0
|
|
20250314,195500,5075883445,7230,7230,7230,7230,0
|
|
20250314,195400,5075883445,7230,7230,7230,7230,0
|
|
20250314,195300,5075883445,7230,7230,7230,7230,0
|
|
20250314,195200,5075883445,7230,7230,7230,7230,0
|
|
20250314,195100,5075883445,7230,7230,7230,7230,0
|
|
20250314,195000,5075883445,7230,7230,7230,7230,0
|
|
20250314,194900,5075883445,7230,7230,7230,7230,0
|
|
20250314,194800,5075883445,7230,7230,7230,7230,0
|
|
20250314,194700,5075883445,7230,7230,7230,7230,0
|
|
20250314,194600,5075883445,7230,7230,7230,7230,0
|
|
20250314,194500,5075883445,7230,7230,7230,7230,0
|
|
20250314,194400,5075883445,7230,7230,7230,7230,0
|
|
20250314,194300,5075883445,7230,7230,7230,7230,0
|
|
20250314,194200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,194100,5075883445,7230,7230,7230,7230,0
|
|
20250314,194000,5075883445,7230,7230,7230,7230,0
|
|
20250314,193900,5075883445,7230,7230,7230,7230,0
|
|
20250314,193800,5075883445,7230,7230,7230,7230,0
|
|
20250314,193700,5075883445,7230,7230,7230,7230,0
|
|
20250314,193600,5075883445,7230,7230,7230,7230,0
|
|
20250314,193500,5075883445,7230,7230,7230,7230,0
|
|
20250314,193400,5075883445,7230,7230,7230,7230,0
|
|
20250314,193300,5075883445,7230,7230,7230,7230,0
|
|
20250314,193200,5075883445,7230,7230,7230,7230,0
|
|
20250314,193100,5075883445,7230,7230,7230,7230,0
|
|
20250314,193000,5075883445,7230,7230,7230,7230,0
|
|
20250314,192900,5075883445,7230,7230,7230,7230,0
|
|
20250314,192800,5075883445,7230,7230,7230,7230,0
|
|
20250314,192700,5075883445,7230,7230,7230,7230,0
|
|
20250314,192600,5075883445,7230,7230,7230,7230,0
|
|
20250314,192500,5075883445,7230,7230,7230,7230,0
|
|
20250314,192400,5075883445,7230,7230,7230,7230,0
|
|
20250314,192300,5075883445,7230,7230,7230,7230,0
|
|
20250314,192200,5075883445,7230,7230,7230,7230,0
|
|
20250314,192100,5075883445,7230,7230,7230,7230,0
|
|
20250314,192000,5075883445,7230,7230,7230,7230,0
|
|
20250314,191900,5075883445,7230,7230,7230,7230,0
|
|
20250314,191800,5075883445,7230,7230,7230,7230,0
|
|
20250314,191700,5075883445,7230,7230,7230,7230,0
|
|
20250314,191600,5075883445,7230,7230,7230,7230,0
|
|
20250314,191500,5075883445,7230,7230,7230,7230,0
|
|
20250314,191400,5075883445,7230,7230,7230,7230,0
|
|
20250314,191300,5075883445,7230,7230,7230,7230,0
|
|
20250314,191200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,191100,5075883445,7230,7230,7230,7230,0
|
|
20250314,191000,5075883445,7230,7230,7230,7230,0
|
|
20250314,190900,5075883445,7230,7230,7230,7230,0
|
|
20250314,190800,5075883445,7230,7230,7230,7230,0
|
|
20250314,190700,5075883445,7230,7230,7230,7230,0
|
|
20250314,190600,5075883445,7230,7230,7230,7230,0
|
|
20250314,190500,5075883445,7230,7230,7230,7230,0
|
|
20250314,190400,5075883445,7230,7230,7230,7230,0
|
|
20250314,190300,5075883445,7230,7230,7230,7230,0
|
|
20250314,190200,5075883445,7230,7230,7230,7230,0
|
|
20250314,190100,5075883445,7230,7230,7230,7230,0
|
|
20250314,190000,5075883445,7230,7230,7230,7230,0
|
|
20250314,185900,5075883445,7230,7230,7230,7230,0
|
|
20250314,185800,5075883445,7230,7230,7230,7230,0
|
|
20250314,185700,5075883445,7230,7230,7230,7230,0
|
|
20250314,185600,5075883445,7230,7230,7230,7230,0
|
|
20250314,185500,5075883445,7230,7230,7230,7230,0
|
|
20250314,185400,5075883445,7230,7230,7230,7230,0
|
|
20250314,185300,5075883445,7230,7230,7230,7230,0
|
|
20250314,185200,5075883445,7230,7230,7230,7230,0
|
|
20250314,185100,5075883445,7230,7230,7230,7230,0
|
|
20250314,185000,5075883445,7230,7230,7230,7230,0
|
|
20250314,184900,5075883445,7230,7230,7230,7230,0
|
|
20250314,184800,5075883445,7230,7230,7230,7230,0
|
|
20250314,184700,5075883445,7230,7230,7230,7230,0
|
|
20250314,184600,5075883445,7230,7230,7230,7230,0
|
|
20250314,184500,5075883445,7230,7230,7230,7230,0
|
|
20250314,184400,5075883445,7230,7230,7230,7230,0
|
|
20250314,184300,5075883445,7230,7230,7230,7230,0
|
|
20250314,184200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,184100,5075883445,7230,7230,7230,7230,0
|
|
20250314,184000,5075883445,7230,7230,7230,7230,0
|
|
20250314,183900,5075883445,7230,7230,7230,7230,0
|
|
20250314,183800,5075883445,7230,7230,7230,7230,0
|
|
20250314,183700,5075883445,7230,7230,7230,7230,0
|
|
20250314,183600,5075883445,7230,7230,7230,7230,0
|
|
20250314,183500,5075883445,7230,7230,7230,7230,0
|
|
20250314,183400,5075883445,7230,7230,7230,7230,0
|
|
20250314,183300,5075883445,7230,7230,7230,7230,0
|
|
20250314,183200,5075883445,7230,7230,7230,7230,0
|
|
20250314,183100,5075883445,7230,7230,7230,7230,0
|
|
20250314,183000,5075883445,7230,7230,7230,7230,0
|
|
20250314,182900,5075883445,7230,7230,7230,7230,0
|
|
20250314,182800,5075883445,7230,7230,7230,7230,0
|
|
20250314,182700,5075883445,7230,7230,7230,7230,0
|
|
20250314,182600,5075883445,7230,7230,7230,7230,0
|
|
20250314,182500,5075883445,7230,7230,7230,7230,0
|
|
20250314,182400,5075883445,7230,7230,7230,7230,0
|
|
20250314,182300,5075883445,7230,7230,7230,7230,0
|
|
20250314,182200,5075883445,7230,7230,7230,7230,0
|
|
20250314,182100,5075883445,7230,7230,7230,7230,0
|
|
20250314,182000,5075883445,7230,7230,7230,7230,0
|
|
20250314,181900,5075883445,7230,7230,7230,7230,0
|
|
20250314,181800,5075883445,7230,7230,7230,7230,0
|
|
20250314,181700,5075883445,7230,7230,7230,7230,0
|
|
20250314,181600,5075883445,7230,7230,7230,7230,0
|
|
20250314,181500,5075883445,7230,7230,7230,7230,0
|
|
20250314,181400,5075883445,7230,7230,7230,7230,0
|
|
20250314,181300,5075883445,7230,7230,7230,7230,0
|
|
20250314,181200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,181100,5075883445,7230,7230,7230,7230,0
|
|
20250314,181000,5075883445,7230,7230,7230,7230,0
|
|
20250314,180900,5075883445,7230,7230,7230,7230,0
|
|
20250314,180800,5075883445,7230,7230,7230,7230,0
|
|
20250314,180700,5075883445,7230,7230,7230,7230,0
|
|
20250314,180600,5075883445,7230,7230,7230,7230,0
|
|
20250314,180500,5075883445,7230,7230,7230,7230,0
|
|
20250314,180400,5075883445,7230,7230,7230,7230,0
|
|
20250314,180300,5075883445,7230,7230,7230,7230,0
|
|
20250314,180200,5075883445,7230,7230,7230,7230,0
|
|
20250314,180100,5075883445,7230,7230,7230,7230,0
|
|
20250314,180000,5075883445,7230,7230,7230,7230,0
|
|
20250314,175900,5075883445,7230,7230,7230,7230,0
|
|
20250314,175800,5075883445,7230,7230,7230,7230,0
|
|
20250314,175700,5075883445,7230,7230,7230,7230,0
|
|
20250314,175600,5075883445,7230,7230,7230,7230,0
|
|
20250314,175500,5075883445,7230,7230,7230,7230,0
|
|
20250314,175400,5075883445,7230,7230,7230,7230,0
|
|
20250314,175300,5075883445,7230,7230,7230,7230,0
|
|
20250314,175200,5075883445,7230,7230,7230,7230,0
|
|
20250314,175100,5075883445,7230,7230,7230,7230,0
|
|
20250314,175000,5075883445,7230,7230,7230,7230,0
|
|
20250314,174900,5075883445,7230,7230,7230,7230,0
|
|
20250314,174800,5075883445,7230,7230,7230,7230,0
|
|
20250314,174700,5075883445,7230,7230,7230,7230,0
|
|
20250314,174600,5075883445,7230,7230,7230,7230,0
|
|
20250314,174500,5075883445,7230,7230,7230,7230,0
|
|
20250314,174400,5075883445,7230,7230,7230,7230,0
|
|
20250314,174300,5075883445,7230,7230,7230,7230,0
|
|
20250314,174200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,174100,5075883445,7230,7230,7230,7230,0
|
|
20250314,174000,5075883445,7230,7230,7230,7230,0
|
|
20250314,173900,5075883445,7230,7230,7230,7230,0
|
|
20250314,173800,5075883445,7230,7230,7230,7230,0
|
|
20250314,173700,5075883445,7230,7230,7230,7230,0
|
|
20250314,173600,5075883445,7230,7230,7230,7230,0
|
|
20250314,173500,5075883445,7230,7230,7230,7230,0
|
|
20250314,173400,5075883445,7230,7230,7230,7230,0
|
|
20250314,173300,5075883445,7230,7230,7230,7230,0
|
|
20250314,173200,5075883445,7230,7230,7230,7230,0
|
|
20250314,173100,5075883445,7230,7230,7230,7230,0
|
|
20250314,173000,5075883445,7230,7230,7230,7230,0
|
|
20250314,172900,5075883445,7230,7230,7230,7230,0
|
|
20250314,172800,5075883445,7230,7230,7230,7230,0
|
|
20250314,172700,5075883445,7230,7230,7230,7230,0
|
|
20250314,172600,5075883445,7230,7230,7230,7230,0
|
|
20250314,172500,5075883445,7230,7230,7230,7230,0
|
|
20250314,172400,5075883445,7230,7230,7230,7230,0
|
|
20250314,172300,5075883445,7230,7230,7230,7230,0
|
|
20250314,172200,5075883445,7230,7230,7230,7230,0
|
|
20250314,172100,5075883445,7230,7230,7230,7230,0
|
|
20250314,172000,5075883445,7230,7230,7230,7230,0
|
|
20250314,171900,5075883445,7230,7230,7230,7230,0
|
|
20250314,171800,5075883445,7230,7230,7230,7230,0
|
|
20250314,171700,5075883445,7230,7230,7230,7230,0
|
|
20250314,171600,5075883445,7230,7230,7230,7230,0
|
|
20250314,171500,5075883445,7230,7230,7230,7230,0
|
|
20250314,171400,5075883445,7230,7230,7230,7230,0
|
|
20250314,171300,5075883445,7230,7230,7230,7230,0
|
|
20250314,171200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,171100,5075883445,7230,7230,7230,7230,0
|
|
20250314,171000,5075883445,7230,7230,7230,7230,0
|
|
20250314,170900,5075883445,7230,7230,7230,7230,0
|
|
20250314,170800,5075883445,7230,7230,7230,7230,0
|
|
20250314,170700,5075883445,7230,7230,7230,7230,0
|
|
20250314,170600,5075883445,7230,7230,7230,7230,0
|
|
20250314,170500,5075883445,7230,7230,7230,7230,0
|
|
20250314,170400,5075883445,7230,7230,7230,7230,0
|
|
20250314,170300,5075883445,7230,7230,7230,7230,0
|
|
20250314,170200,5075883445,7230,7230,7230,7230,0
|
|
20250314,170100,5075883445,7230,7230,7230,7230,0
|
|
20250314,170000,5075883445,7230,7230,7230,7230,0
|
|
20250314,165900,5075883445,7230,7230,7230,7230,0
|
|
20250314,165800,5075883445,7230,7230,7230,7230,0
|
|
20250314,165700,5075883445,7230,7230,7230,7230,0
|
|
20250314,165600,5075883445,7230,7230,7230,7230,0
|
|
20250314,165500,5075883445,7230,7230,7230,7230,0
|
|
20250314,165400,5075883445,7230,7230,7230,7230,0
|
|
20250314,165300,5075883445,7230,7230,7230,7230,0
|
|
20250314,165200,5075883445,7230,7230,7230,7230,0
|
|
20250314,165100,5075883445,7230,7230,7230,7230,0
|
|
20250314,165000,5075883445,7230,7230,7230,7230,0
|
|
20250314,164900,5075883445,7230,7230,7230,7230,0
|
|
20250314,164800,5075883445,7230,7230,7230,7230,0
|
|
20250314,164700,5075883445,7230,7230,7230,7230,0
|
|
20250314,164600,5075883445,7230,7230,7230,7230,0
|
|
20250314,164500,5075883445,7230,7230,7230,7230,0
|
|
20250314,164400,5075883445,7230,7230,7230,7230,0
|
|
20250314,164300,5075883445,7230,7230,7230,7230,0
|
|
20250314,164200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,164100,5075883445,7230,7230,7230,7230,0
|
|
20250314,164000,5075883445,7230,7230,7230,7230,0
|
|
20250314,163900,5075883445,7230,7230,7230,7230,0
|
|
20250314,163800,5075883445,7230,7230,7230,7230,0
|
|
20250314,163700,5075883445,7230,7230,7230,7230,0
|
|
20250314,163600,5075883445,7230,7230,7230,7230,0
|
|
20250314,163500,5075883445,7230,7230,7230,7230,0
|
|
20250314,163400,5075883445,7230,7230,7230,7230,0
|
|
20250314,163300,5075883445,7230,7230,7230,7230,0
|
|
20250314,163200,5075883445,7230,7230,7230,7230,0
|
|
20250314,163100,5075883445,7230,7230,7230,7230,0
|
|
20250314,163000,5075883445,7230,7230,7230,7230,0
|
|
20250314,162900,5075883445,7230,7230,7230,7230,0
|
|
20250314,162800,5075883445,7230,7230,7230,7230,0
|
|
20250314,162700,5075883445,7230,7230,7230,7230,0
|
|
20250314,162600,5075883445,7230,7230,7230,7230,0
|
|
20250314,162500,5075883445,7230,7230,7230,7230,0
|
|
20250314,162400,5075883445,7230,7230,7230,7230,0
|
|
20250314,162300,5075883445,7230,7230,7230,7230,0
|
|
20250314,162200,5075883445,7230,7230,7230,7230,0
|
|
20250314,162100,5075883445,7230,7230,7230,7230,0
|
|
20250314,162000,5075883445,7230,7230,7230,7230,0
|
|
20250314,161900,5075883445,7230,7230,7230,7230,0
|
|
20250314,161800,5075883445,7230,7230,7230,7230,0
|
|
20250314,161700,5075883445,7230,7230,7230,7230,0
|
|
20250314,161600,5075883445,7230,7230,7230,7230,0
|
|
20250314,161500,5075883445,7230,7230,7230,7230,0
|
|
20250314,161400,5075883445,7230,7230,7230,7230,0
|
|
20250314,161300,5075883445,7230,7230,7230,7230,0
|
|
20250314,161200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,161100,5075883445,7230,7230,7230,7230,0
|
|
20250314,161000,5075883445,7230,7230,7230,7230,0
|
|
20250314,160900,5075883445,7230,7230,7230,7230,0
|
|
20250314,160800,5075883445,7230,7230,7230,7230,0
|
|
20250314,160700,5075883445,7230,7230,7230,7230,0
|
|
20250314,160600,5075883445,7230,7230,7230,7230,0
|
|
20250314,160500,5075883445,7230,7230,7230,7230,0
|
|
20250314,160400,5075883445,7230,7230,7230,7230,0
|
|
20250314,160300,5075883445,7230,7230,7230,7230,0
|
|
20250314,160200,5075883445,7230,7230,7230,7230,0
|
|
20250314,160100,5075883445,7230,7230,7230,7230,0
|
|
20250314,160000,5075883445,7230,7230,7230,7230,0
|
|
20250314,155900,5075883445,7230,7230,7230,7230,0
|
|
20250314,155800,5075883445,7230,7230,7230,7230,0
|
|
20250314,155700,5075883445,7230,7230,7230,7230,0
|
|
20250314,155600,5075883445,7230,7230,7230,7230,0
|
|
20250314,155500,5075883445,7230,7230,7230,7230,0
|
|
20250314,155400,5075883445,7230,7230,7230,7230,0
|
|
20250314,155300,5075883445,7230,7230,7230,7230,0
|
|
20250314,155200,5075883445,7230,7230,7230,7230,0
|
|
20250314,155100,5075883445,7230,7230,7230,7230,0
|
|
20250314,155000,5075883445,7230,7230,7230,7230,0
|
|
20250314,154900,5075883445,7230,7230,7230,7230,0
|
|
20250314,154800,5075883445,7230,7230,7230,7230,0
|
|
20250314,154700,5075883445,7230,7230,7230,7230,0
|
|
20250314,154600,5075883445,7230,7230,7230,7230,0
|
|
20250314,154500,5075883445,7230,7230,7230,7230,0
|
|
20250314,154400,5075883445,7230,7230,7230,7230,0
|
|
20250314,154300,5075883445,7230,7230,7230,7230,0
|
|
20250314,154200,5075883445,7230,7230,7230,7230,11766
|
|
20250314,154100,5075883445,7230,7230,7230,7230,0
|
|
20250314,154000,5075883445,7230,7230,7230,7230,0
|
|
20250314,153900,5075883445,7230,7230,7230,7230,0
|
|
20250314,153800,5075883445,7230,7230,7230,7230,0
|
|
20250314,153700,5075883445,7230,7230,7230,7230,0
|
|
20250314,153600,5075883445,7230,7230,7230,7230,0
|
|
20250314,153500,5075883445,7230,7230,7230,7230,0
|
|
20250314,153400,5075883445,7230,7230,7230,7230,0
|
|
20250314,153300,5075883445,7230,7230,7230,7230,0
|
|
20250314,153200,5075883445,7230,7230,7230,7230,0
|
|
20250314,153100,5075883445,7230,7230,7230,7230,0
|
|
20250314,153000,5075883445,7230,7230,7230,7230,11766
|
|
20250314,152900,4990815265,7220,7220,7220,7220,0
|
|
20250314,152800,4990815265,7220,7220,7220,7220,0
|
|
20250314,152700,4990815265,7220,7220,7220,7220,0
|
|
20250314,152600,4990815265,7220,7220,7220,7220,0
|
|
20250314,152500,4990815265,7220,7220,7220,7220,0
|
|
20250314,152400,4990815265,7220,7220,7220,7220,0
|
|
20250314,152300,4990815265,7220,7220,7220,7220,0
|
|
20250314,152200,4990815265,7220,7220,7220,7220,0
|
|
20250314,152100,4990815265,7220,7220,7220,7220,0
|
|
20250314,152000,4990815265,7220,7220,7220,7220,0
|
|
20250314,151900,4990815265,7220,7230,7250,7200,41424
|
|
20250314,151800,4692442555,7250,7260,7260,7220,7667
|
|
20250314,151700,4636985525,7240,7270,7270,7240,5660
|
|
20250314,151600,4595968655,7270,7280,7290,7260,2751
|
|
20250314,151500,4575955625,7290,7300,7300,7290,1361
|
|
20250314,151400,4566033285,7300,7310,7320,7290,4517
|
|
20250314,151300,4533089795,7300,7310,7320,7300,2658
|
|
20250314,151200,4513680285,7310,7310,7310,7310,180
|
|
20250314,151100,4512364485,7310,7310,7310,7300,1415
|
|
20250314,151000,4502021225,7310,7300,7310,7290,4324
|
|
20250314,150900,4470455485,7310,7310,7320,7300,4631
|
|
20250314,150800,4436627295,7310,7310,7310,7300,2172
|
|
20250314,150700,4420762320,7310,7310,7310,7305,197
|
|
20250314,150600,4419322265,7310,7300,7310,7300,322
|
|
20250314,150500,4416969565,7300,7300,7300,7290,1954
|
|
20250314,150400,4402706565,7300,7300,7300,7290,132
|
|
20250314,150300,4401743465,7300,7280,7300,7280,4525
|
|
20250314,150200,4368756005,7270,7270,7270,7270,5051
|
|
20250314,150100,4332035235,7270,7290,7290,7270,1880
|
|
20250314,150000,4318348745,7300,7300,7300,7290,66
|
|
20250314,145900,4317867145,7300,7290,7310,7290,17613
|
|
20250314,145800,4189441570,7290,7300,7300,7290,1359
|
|
20250314,145700,4179533740,7300,7300,7310,7290,5208
|
|
20250314,145600,4141503940,7310,7300,7310,7300,2619
|
|
20250314,145500,4122384540,7300,7290,7300,7290,1247
|
|
20250314,145400,4113291430,7270,7280,7290,7270,10003
|
|
20250314,145300,4040522480,7280,7280,7280,7280,2
|
|
20250314,145200,4040507920,7290,7290,7290,7270,1630
|
|
20250314,145100,4028641610,7290,7290,7290,7290,140
|
|
20250314,145000,4027621010,7290,7280,7290,7270,590
|
|
20250314,144900,4023325400,7280,7270,7280,7270,2120
|
|
20250314,144800,4007905230,7270,7280,7280,7270,435
|
|
20250314,144700,4004742720,7290,7280,7290,7270,2916
|
|
20250314,144600,3983518230,7280,7290,7290,7280,856
|
|
20250314,144500,3977282280,7300,7310,7310,7300,1468
|
|
20250314,144400,3966555210,7300,7300,7310,7300,1008
|
|
20250314,144300,3959196800,7310,7300,7310,7290,3730
|
|
20250314,144200,3931950390,7290,7290,7300,7290,1367
|
|
20250314,144100,3921984880,7290,7290,7290,7280,1319
|
|
20250314,144000,3912373700,7280,7280,7280,7270,1388
|
|
20250314,143900,3902273440,7290,7280,7290,7280,926
|
|
20250314,143800,3895531520,7280,7260,7280,7260,2024
|
|
20250314,143700,3880818240,7270,7260,7270,7260,556
|
|
20250314,143600,3876781010,7270,7270,7270,7260,589
|
|
20250314,143500,3872503500,7270,7280,7280,7270,698
|
|
20250314,143400,3867427340,7280,7270,7280,7270,1121
|
|
20250314,143300,3859276570,7270,7280,7280,7270,1357
|
|
20250314,143200,3849401890,7280,7280,7280,7280,478
|
|
20250314,143100,3845922050,7280,7280,7280,7280,871
|
|
20250314,143000,3839581170,7280,7290,7290,7280,1966
|
|
20250314,142900,3825250910,7290,7280,7300,7270,3422
|
|
20250314,142800,3800314570,7270,7240,7270,7240,1628
|
|
20250314,142700,3788511120,7240,7240,7240,7240,1357
|
|
20250314,142600,3778686440,7250,7250,7250,7240,791
|
|
20250314,142500,3772958980,7250,7240,7250,7230,1195
|
|
20250314,142400,3764314030,7230,7240,7250,7230,922
|
|
20250314,142300,3757642390,7240,7250,7250,7240,431
|
|
20250314,142200,3754521925,7240,7250,7250,7240,981
|
|
20250314,142100,3747418255,7250,7250,7250,7240,537
|
|
20250314,142000,3743529285,7250,7260,7260,7240,539
|
|
20250314,141900,3739625515,7260,7250,7270,7240,2658
|
|
20250314,141800,3720338155,7250,7250,7260,7230,3035
|
|
20250314,141700,3698344215,7250,7250,7250,7230,512
|
|
20250314,141600,3694640775,7230,7240,7240,7220,1197
|
|
20250314,141500,3685983085,7240,7230,7240,7230,505
|
|
20250314,141400,3682331915,7230,7230,7230,7210,2317
|
|
20250314,141300,3665603195,7230,7240,7240,7230,340
|
|
20250314,141200,3663144975,7220,7240,7240,7220,1606
|
|
20250314,141100,3651544815,7240,7240,7240,7230,514
|
|
20250314,141000,3647827745,7230,7240,7240,7230,1255
|
|
20250314,140900,3638753525,7230,7250,7250,7230,2536
|
|
20250314,140800,3620395165,7250,7250,7270,7250,701
|
|
20250314,140700,3615312755,7250,7250,7250,7240,1580
|
|
20250314,140600,3603866205,7250,7270,7270,7250,1843
|
|
20250314,140500,3590497475,7270,7270,7270,7260,1167
|
|
20250314,140400,3582024685,7270,7270,7270,7260,1925
|
|
20250314,140300,3568041505,7270,7260,7280,7260,1785
|
|
20250314,140200,3555071465,7270,7260,7280,7260,3073
|
|
20250314,140100,3532734815,7270,7290,7290,7270,3627
|
|
20250314,140000,3506349725,7300,7280,7300,7270,947
|
|
20250314,135900,3499455755,7280,7300,7300,7280,1821
|
|
20250314,135800,3486177115,7310,7330,7330,7300,1947
|
|
20250314,135700,3471938340,7330,7340,7340,7330,1314
|
|
20250314,135600,3462302160,7340,7350,7350,7340,1187
|
|
20250314,135500,3453588990,7340,7340,7350,7340,5747
|
|
20250314,135400,3411378200,7340,7330,7350,7320,10721
|
|
20250314,135300,3332706510,7330,7300,7340,7300,16444
|
|
20250314,135200,3212351400,7300,7300,7300,7300,1100
|
|
20250314,135100,3204321400,7300,7300,7300,7300,688
|
|
20250314,135000,3199299000,7300,7300,7300,7300,3826
|
|
20250314,134900,3171369200,7290,7290,7300,7290,1119
|
|
20250314,134800,3163201680,7290,7300,7300,7290,398
|
|
20250314,134700,3160300240,7290,7280,7290,7270,1010
|
|
20250314,134600,3152941180,7280,7280,7280,7275,750
|
|
20250314,134500,3147481610,7280,7290,7290,7280,660
|
|
20250314,134400,3142676310,7290,7290,7295,7290,1443
|
|
20250314,134300,3132156075,7295,7295,7295,7295,147
|
|
20250314,134200,3131083710,7290,7290,7290,7290,4630
|
|
20250314,134100,3097331010,7300,7280,7300,7280,4797
|
|
20250314,134000,3062355870,7280,7270,7290,7270,3571
|
|
20250314,133900,3036365420,7270,7270,7270,7270,522
|
|
20250314,133800,3032570480,7260,7270,7270,7260,164
|
|
20250314,133700,3031378840,7260,7260,7260,7260,679
|
|
20250314,133600,3026449300,7260,7260,7260,7260,0
|
|
20250314,133500,3026449300,7260,7260,7260,7260,1342
|
|
20250314,133400,3016706380,7260,7260,7260,7260,480
|
|
20250314,133300,3013221580,7260,7260,7260,7260,1
|
|
20250314,133200,3013214320,7250,7250,7250,7250,111
|
|
20250314,133100,3012409570,7250,7250,7250,7250,731
|
|
20250314,133000,3007109820,7250,7250,7250,7250,300
|
|
20250314,132900,3004934820,7250,7250,7250,7250,0
|
|
20250314,132800,3004934820,7250,7230,7250,7230,910
|
|
20250314,132700,2998346440,7230,7230,7230,7230,937
|
|
20250314,132600,2991571930,7230,7230,7230,7230,1
|
|
20250314,132500,2991564700,7220,7220,7220,7220,0
|
|
20250314,132400,2991564700,7220,7220,7230,7220,567
|
|
20250314,132300,2987470900,7220,7220,7220,7220,1410
|
|
20250314,132200,2977290700,7220,7220,7220,7220,60
|
|
20250314,132100,2976857500,7220,7220,7220,7220,0
|
|
20250314,132000,2976857500,7220,7220,7240,7220,851
|
|
20250314,131900,2970712870,7220,7220,7220,7220,348
|
|
20250314,131800,2968200310,7220,7240,7240,7220,4198
|
|
20250314,131700,2937846840,7250,7250,7250,7250,0
|
|
20250314,131600,2937846840,7250,7250,7250,7250,13
|
|
20250314,131500,2937752590,7250,7250,7250,7250,1
|
|
20250314,131400,2937745340,7240,7240,7240,7240,20
|
|
20250314,131300,2937600540,7250,7230,7250,7230,1682
|
|
20250314,131200,2925439660,7240,7250,7250,7240,1062
|
|
20250314,131100,2917750380,7250,7260,7260,7250,11
|
|
20250314,131000,2917670620,7230,7240,7250,7230,1001
|
|
20250314,130900,2910416140,7230,7230,7230,7230,0
|
|
20250314,130800,2910416140,7230,7240,7240,7230,619
|
|
20250314,130700,2905940370,7240,7240,7240,7240,25
|
|
20250314,130600,2905759370,7240,7250,7250,7240,555
|
|
20250314,130500,2901741160,7240,7250,7250,7240,2034
|
|
20250314,130400,2887007960,7250,7250,7250,7250,1023
|
|
20250314,130300,2879591210,7250,7250,7250,7240,438
|
|
20250314,130200,2876417080,7240,7240,7240,7240,754
|
|
20250314,130100,2870958120,7240,7230,7240,7230,173
|
|
20250314,130000,2869706220,7230,7220,7230,7220,469
|
|
20250314,125900,2866320030,7220,7220,7220,7220,77
|
|
20250314,125800,2865764090,7210,7215,7220,7210,24
|
|
20250314,125700,2865590885,7220,7220,7220,7210,387
|
|
20250314,125600,2862800420,7220,7200,7220,7190,1279
|
|
20250314,125500,2853590310,7190,7200,7200,7190,1016
|
|
20250314,125400,2846285110,7200,7200,7200,7190,283
|
|
20250314,125300,2844247520,7200,7190,7200,7190,423
|
|
20250314,125200,2841206120,7190,7190,7200,7190,640
|
|
20250314,125100,2836601900,7190,7200,7200,7180,2611
|
|
20250314,125000,2817843000,7200,7200,7200,7190,434
|
|
20250314,124900,2814721710,7200,7210,7210,7200,281
|
|
20250314,124800,2812698360,7200,7200,7210,7190,1210
|
|
20250314,124700,2803984740,7200,7200,7200,7190,236
|
|
20250314,124600,2802285550,7200,7200,7200,7200,305
|
|
20250314,124500,2800089550,7200,7210,7210,7200,700
|
|
20250314,124400,2795045030,7210,7220,7230,7210,336
|
|
20250314,124300,2792619030,7220,7220,7240,7220,1521
|
|
20250314,124200,2781626960,7210,7220,7220,7210,299
|
|
20250314,124100,2779470870,7220,7220,7220,7220,172
|
|
20250314,124000,2778229030,7220,7220,7220,7220,666
|
|
20250314,123900,2773420510,7210,7210,7210,7210,502
|
|
20250314,123800,2769801090,7210,7210,7210,7210,217
|
|
20250314,123700,2768236520,7220,7220,7220,7220,73
|
|
20250314,123600,2767709460,7220,7220,7220,7220,523
|
|
20250314,123500,2763933400,7210,7210,7210,7210,15
|
|
20250314,123400,2763825250,7210,7210,7210,7210,0
|
|
20250314,123300,2763825250,7210,7220,7220,7210,42
|
|
20250314,123200,2763522020,7200,7200,7210,7200,1428
|
|
20250314,123100,2753226160,7210,7210,7210,7200,13
|
|
20250314,123000,2753132440,7210,7210,7210,7210,19
|
|
20250314,122900,2752995450,7210,7200,7210,7200,2156
|
|
20250314,122800,2737472110,7200,7200,7200,7190,1264
|
|
20250314,122700,2728372320,7200,7200,7210,7200,6
|
|
20250314,122600,2728329110,7190,7200,7200,7190,222
|
|
20250314,122500,2726731410,7200,7200,7200,7200,301
|
|
20250314,122400,2724564210,7200,7200,7200,7200,0
|
|
20250314,122300,2724564210,7200,7200,7200,7200,780
|
|
20250314,122200,2718948210,7200,7200,7200,7200,0
|
|
20250314,122100,2718948210,7200,7210,7210,7200,425
|
|
20250314,122000,2715887970,7210,7210,7210,7200,502
|
|
20250314,121900,2712268560,7220,7220,7220,7210,101
|
|
20250314,121800,2711539350,7230,7230,7230,7220,505
|
|
20250314,121700,2707893200,7220,7230,7230,7220,65
|
|
20250314,121600,2707423650,7230,7220,7230,7220,212
|
|
20250314,121500,2705891280,7210,7210,7210,7200,2437
|
|
20250314,121400,2688341770,7200,7180,7200,7180,2386
|
|
20250314,121300,2671188580,7190,7200,7200,7180,1909
|
|
20250314,121200,2657467270,7200,7170,7200,7170,1469
|
|
20250314,121100,2646901960,7170,7210,7210,7150,28848
|
|
20250314,121000,2439952050,7210,7210,7210,7210,0
|
|
20250314,120900,2439952050,7210,7210,7210,7210,500
|
|
20250314,120800,2436347050,7210,7210,7210,7210,173
|
|
20250314,120700,2435099720,7210,7220,7220,7200,3684
|
|
20250314,120600,2408537250,7230,7230,7230,7230,0
|
|
20250314,120500,2408537250,7230,7230,7230,7230,85
|
|
20250314,120400,2407922700,7220,7220,7220,7220,15
|
|
20250314,120300,2407814400,7220,7220,7230,7220,85
|
|
20250314,120200,2407200200,7220,7230,7230,7210,7861
|
|
20250314,120100,2350443290,7230,7230,7230,7230,0
|
|
20250314,120000,2350443290,7230,7230,7230,7230,1000
|
|
20250314,115900,2343213290,7240,7250,7250,7240,229
|
|
20250314,115800,2341554830,7250,7230,7250,7230,2124
|
|
20250314,115700,2326169270,7240,7240,7240,7240,740
|
|
20250314,115600,2320811670,7240,7240,7240,7240,500
|
|
20250314,115500,2317191670,7240,7250,7250,7240,1013
|
|
20250314,115400,2309857420,7250,7250,7250,7250,5
|
|
20250314,115300,2309821170,7250,7260,7260,7250,3956
|
|
20250314,115200,2281139550,7270,7270,7270,7270,0
|
|
20250314,115100,2281139550,7270,7270,7270,7270,6
|
|
20250314,115000,2281095930,7270,7270,7270,7270,0
|
|
20250314,114900,2281095930,7270,7260,7270,7260,5
|
|
20250314,114800,2281059610,7260,7260,7260,7260,919
|
|
20250314,114700,2274387670,7260,7270,7270,7260,200
|
|
20250314,114600,2272935170,7270,7270,7270,7270,1295
|
|
20250314,114500,2263520520,7270,7270,7270,7270,650
|
|
20250314,114400,2258795020,7270,7270,7270,7270,900
|
|
20250314,114300,2252252020,7280,7280,7280,7280,0
|
|
20250314,114200,2252252020,7280,7280,7280,7280,0
|
|
20250314,114100,2252252020,7280,7270,7280,7270,23
|
|
20250314,114000,2252084790,7270,7310,7310,7270,7875
|
|
20250314,113900,2194710840,7310,7310,7310,7310,0
|
|
20250314,113800,2194710840,7310,7310,7310,7310,12
|
|
20250314,113700,2194623120,7300,7310,7310,7300,56
|
|
20250314,113600,2194214180,7310,7300,7310,7290,1197
|
|
20250314,113500,2185473600,7300,7300,7300,7300,1
|
|
20250314,113400,2185466300,7290,7290,7300,7290,1504
|
|
20250314,113300,2174502040,7300,7290,7300,7290,260
|
|
20250314,113200,2172606540,7300,7300,7300,7300,0
|
|
20250314,113100,2172606540,7300,7300,7300,7300,80
|
|
20250314,113000,2172022540,7300,7300,7300,7300,315
|
|
20250314,112900,2169723040,7300,7290,7300,7290,441
|
|
20250314,112800,2166507840,7300,7300,7300,7300,852
|
|
20250314,112700,2160288240,7300,7300,7300,7300,1
|
|
20250314,112600,2160280940,7290,7300,7300,7290,151
|
|
20250314,112500,2159178650,7290,7290,7300,7290,623
|
|
20250314,112400,2154636800,7300,7290,7300,7290,3
|
|
20250314,112300,2154614920,7290,7310,7310,7290,894
|
|
20250314,112200,2148088720,7300,7310,7310,7300,3108
|
|
20250314,112100,2125400310,7300,7300,7300,7300,0
|
|
20250314,112000,2125400310,7300,7310,7310,7300,683
|
|
20250314,111900,2120407590,7310,7300,7310,7300,1933
|
|
20250314,111800,2106278910,7300,7290,7300,7290,848
|
|
20250314,111700,2100088640,7300,7310,7310,7300,1001
|
|
20250314,111600,2092781330,7300,7300,7300,7300,100
|
|
20250314,111500,2092051330,7300,7310,7310,7300,830
|
|
20250314,111400,2085992030,7310,7310,7310,7310,1
|
|
20250314,111300,2085984720,7290,7310,7310,7290,51
|
|
20250314,111200,2085612910,7300,7290,7300,7290,119
|
|
20250314,111100,2084745390,7300,7300,7300,7300,909
|
|
20250314,111000,2078109690,7300,7300,7300,7290,1059
|
|
20250314,110900,2070379540,7300,7300,7300,7300,2055
|
|
20250314,110800,2055378040,7300,7300,7300,7300,396
|
|
20250314,110700,2052487240,7300,7300,7300,7300,0
|
|
20250314,110600,2052487240,7300,7290,7300,7290,55
|
|
20250314,110500,2052086240,7290,7290,7290,7280,3164
|
|
20250314,110400,2029022850,7290,7290,7290,7290,1
|
|
20250314,110300,2029015560,7300,7300,7300,7300,1
|
|
20250314,110200,2029008260,7300,7290,7300,7290,715
|
|
20250314,110100,2023788910,7290,7300,7300,7290,761
|
|
20250314,110000,2018241200,7300,7300,7310,7300,6506
|
|
20250314,105900,1970741500,7300,7290,7300,7290,4
|
|
20250314,105800,1970712330,7290,7290,7300,7290,3899
|
|
20250314,105700,1942267750,7290,7290,7290,7280,211
|
|
20250314,105600,1940731560,7290,7280,7290,7280,145
|
|
20250314,105500,1939674960,7280,7280,7280,7280,0
|
|
20250314,105400,1939674960,7280,7290,7290,7280,1979
|
|
20250314,105300,1925257450,7300,7300,7300,7300,42
|
|
20250314,105200,1924950850,7300,7300,7300,7300,391
|
|
20250314,105100,1922096550,7300,7300,7300,7290,25
|
|
20250314,105000,1921914060,7300,7290,7300,7290,2268
|
|
20250314,104900,1905380240,7290,7290,7290,7290,682
|
|
20250314,104800,1900408460,7290,7290,7300,7290,1130
|
|
20250314,104700,1892170750,7280,7280,7280,7280,956
|
|
20250314,104600,1885211070,7280,7290,7290,7280,246
|
|
20250314,104500,1883420140,7300,7300,7300,7300,0
|
|
20250314,104400,1883420140,7300,7290,7300,7290,763
|
|
20250314,104300,1877857600,7290,7270,7290,7260,1855
|
|
20250314,104200,1864374890,7270,7270,7270,7270,34
|
|
20250314,104100,1864127710,7270,7280,7280,7270,244
|
|
20250314,104000,1862353610,7280,7260,7280,7260,962
|
|
20250314,103900,1855359920,7260,7260,7260,7260,0
|
|
20250314,103800,1855359920,7260,7260,7260,7260,331
|
|
20250314,103700,1852956860,7270,7260,7270,7260,5223
|
|
20250314,103600,1815037740,7240,7250,7250,7240,1005
|
|
20250314,103500,1807757670,7250,7250,7250,7250,1542
|
|
20250314,103400,1796578170,7250,7240,7250,7240,166
|
|
20250314,103300,1795374820,7250,7250,7250,7240,997
|
|
20250314,103200,1788153920,7250,7260,7260,7250,2094
|
|
20250314,103100,1772972260,7260,7260,7260,7260,15
|
|
20250314,103000,1772863360,7260,7270,7270,7250,1205
|
|
20250314,102900,1764115350,7270,7260,7270,7260,601
|
|
20250314,102800,1759751200,7250,7250,7250,7250,3
|
|
20250314,102700,1759729450,7270,7270,7270,7260,1766
|
|
20250314,102600,1746892400,7260,7240,7260,7240,2418
|
|
20250314,102500,1729367850,7240,7250,7250,7240,384
|
|
20250314,102400,1726586750,7250,7250,7260,7250,924
|
|
20250314,102300,1719887740,7250,7250,7250,7250,901
|
|
20250314,102200,1713355490,7260,7260,7260,7260,334
|
|
20250314,102100,1710930650,7260,7250,7260,7250,694
|
|
20250314,102000,1705899120,7250,7250,7250,7250,766
|
|
20250314,101900,1700345620,7250,7240,7250,7240,855
|
|
20250314,101800,1694153530,7240,7240,7250,7240,1978
|
|
20250314,101700,1679832800,7250,7255,7260,7250,4791
|
|
20250314,101600,1645082645,7260,7280,7280,7260,9670
|
|
20250314,101500,1574860125,7300,7290,7300,7270,6020
|
|
20250314,101400,1531025145,7290,7290,7290,7290,0
|
|
20250314,101300,1531025145,7290,7280,7290,7280,1017
|
|
20250314,101200,1523621065,7280,7280,7280,7280,33
|
|
20250314,101100,1523380825,7280,7290,7290,7280,255
|
|
20250314,101000,1521523925,7290,7310,7310,7290,21
|
|
20250314,100900,1521370715,7300,7280,7300,7280,2464
|
|
20250314,100800,1503430055,7280,7300,7310,7280,1458
|
|
20250314,100700,1492803535,7310,7310,7310,7300,1530
|
|
20250314,100600,1481633005,7320,7300,7320,7300,245
|
|
20250314,100500,1479844445,7310,7320,7320,7310,2359
|
|
20250314,100400,1462599525,7320,7320,7320,7310,660
|
|
20250314,100300,1457773465,7310,7320,7320,7310,223
|
|
20250314,100200,1456141285,7320,7320,7320,7320,112
|
|
20250314,100100,1455321445,7320,7350,7350,7320,3326
|
|
20250314,100000,1430949775,7350,7350,7350,7350,133
|
|
20250314,095900,1429972225,7330,7350,7350,7330,2394
|
|
20250314,095800,1412388985,7350,7330,7350,7320,1801
|
|
20250314,095700,1399185835,7330,7320,7350,7320,1348
|
|
20250314,095600,1389291325,7320,7330,7330,7320,2269
|
|
20250314,095500,1372661245,7330,7330,7330,7310,420
|
|
20250314,095400,1369583065,7320,7310,7320,7310,1639
|
|
20250314,095300,1357591595,7310,7350,7360,7310,1862
|
|
20250314,095200,1343939405,7350,7390,7390,7340,15955
|
|
20250314,095100,1226529095,7390,7380,7400,7380,18338
|
|
20250314,095000,1091075695,7380,7370,7380,7360,3608
|
|
20250314,094900,1064479515,7360,7350,7360,7340,2733
|
|
20250314,094800,1044383915,7350,7350,7370,7330,8026
|
|
20250314,094700,985355915,7350,7350,7360,7340,1816
|
|
20250314,094600,972013565,7350,7360,7370,7350,831
|
|
20250314,094500,965897605,7360,7350,7370,7340,12126
|
|
20250314,094400,876628685,7320,7320,7360,7320,8115
|
|
20250314,094300,817075145,7310,7310,7310,7310,1601
|
|
20250314,094200,805371835,7310,7310,7320,7300,1166
|
|
20250314,094100,796848215,7320,7330,7330,7310,447
|
|
20250314,094000,793579055,7320,7290,7350,7290,9035
|
|
20250314,093900,727398715,7290,7290,7300,7270,1199
|
|
20250314,093800,718676425,7290,7290,7290,7280,1113
|
|
20250314,093700,710573105,7300,7300,7300,7290,724
|
|
20250314,093600,705294955,7290,7320,7320,7290,1619
|
|
20250314,093500,693476865,7300,7310,7310,7300,147
|
|
20250314,093400,692402715,7310,7300,7310,7300,2141
|
|
20250314,093300,676773115,7310,7310,7320,7310,563
|
|
20250314,093200,672657425,7310,7300,7310,7280,2028
|
|
20250314,093100,657856555,7310,7290,7310,7290,1944
|
|
20250314,093000,643670025,7290,7290,7290,7270,679
|
|
20250314,092900,638725115,7290,7240,7290,7240,3589
|
|
20250314,092800,612632545,7240,7250,7250,7240,1359
|
|
20250314,092700,602789825,7250,7250,7250,7240,1448
|
|
20250314,092600,592302735,7250,7250,7260,7250,1181
|
|
20250314,092500,583738585,7250,7255,7255,7250,289
|
|
20250314,092400,581642535,7255,7260,7260,7250,328
|
|
20250314,092300,579264420,7260,7260,7260,7250,1534
|
|
20250314,092200,568127780,7260,7260,7260,7260,497
|
|
20250314,092100,564519560,7250,7240,7250,7240,574
|
|
20250314,092000,560359400,7250,7250,7250,7250,15
|
|
20250314,091900,560250650,7250,7240,7250,7230,9877
|
|
20250314,091800,488749600,7240,7230,7240,7230,1895
|
|
20250314,091700,475042570,7240,7240,7240,7240,111
|
|
20250314,091600,474238930,7250,7250,7260,7250,2522
|
|
20250314,091500,455944430,7250,7280,7280,7230,7813
|
|
20250314,091400,399227080,7280,7270,7280,7270,2288
|
|
20250314,091300,382585780,7270,7290,7290,7260,5388
|
|
20250314,091200,343398750,7290,7310,7310,7290,2374
|
|
20250314,091100,326090370,7310,7280,7310,7270,2551
|
|
20250314,091000,307500450,7280,7290,7290,7270,2214
|
|
20250314,090900,291382390,7290,7290,7290,7280,2125
|
|
20250314,090800,275901050,7290,7250,7290,7250,1867
|
|
20250314,090700,262320060,7260,7250,7260,7240,1715
|
|
20250314,090600,249895240,7260,7270,7270,7260,1172
|
|
20250314,090500,241383500,7270,7290,7300,7270,7126
|
|
20250314,090400,189540910,7290,7270,7290,7250,2326
|
|
20250314,090300,172610330,7280,7260,7310,7260,6217
|
|
20250314,090200,127358560,7260,7240,7260,7240,3432
|
|
20250314,090100,102489550,7230,7210,7240,7210,522
|
|
20250314,090000,98716680,7210,7270,7310,7210,13573
|