622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,191900,202334000,11490,11490,11490,11490,428
|
|
20250306,191800,202334000,11490,11490,11490,11490,0
|
|
20250306,191700,202334000,11490,11490,11490,11490,0
|
|
20250306,191600,202334000,11490,11490,11490,11490,0
|
|
20250306,191500,202334000,11490,11490,11490,11490,0
|
|
20250306,191400,202334000,11490,11490,11490,11490,0
|
|
20250306,191300,202334000,11490,11490,11490,11490,0
|
|
20250306,191200,202334000,11490,11490,11490,11490,0
|
|
20250306,191100,202334000,11490,11490,11490,11490,0
|
|
20250306,191000,202334000,11490,11490,11490,11490,0
|
|
20250306,190900,202334000,11490,11490,11490,11490,0
|
|
20250306,190800,202334000,11490,11490,11490,11490,0
|
|
20250306,190700,202334000,11490,11490,11490,11490,0
|
|
20250306,190600,202334000,11490,11490,11490,11490,0
|
|
20250306,190500,202334000,11490,11490,11490,11490,0
|
|
20250306,190400,202334000,11490,11490,11490,11490,0
|
|
20250306,190300,202334000,11490,11490,11490,11490,0
|
|
20250306,190200,202334000,11490,11490,11490,11490,0
|
|
20250306,190100,202334000,11490,11490,11490,11490,0
|
|
20250306,190000,202334000,11490,11490,11490,11490,0
|
|
20250306,185900,202334000,11490,11490,11490,11490,0
|
|
20250306,185800,202334000,11490,11490,11490,11490,0
|
|
20250306,185700,202334000,11490,11490,11490,11490,0
|
|
20250306,185600,202334000,11490,11490,11490,11490,0
|
|
20250306,185500,202334000,11490,11490,11490,11490,0
|
|
20250306,185400,202334000,11490,11490,11490,11490,0
|
|
20250306,185300,202334000,11490,11490,11490,11490,0
|
|
20250306,185200,202334000,11490,11490,11490,11490,0
|
|
20250306,185100,202334000,11490,11490,11490,11490,0
|
|
20250306,185000,202334000,11490,11490,11490,11490,0
|
|
20250306,184900,202334000,11490,11490,11490,11490,428
|
|
20250306,184800,202334000,11490,11490,11490,11490,0
|
|
20250306,184700,202334000,11490,11490,11490,11490,0
|
|
20250306,184600,202334000,11490,11490,11490,11490,0
|
|
20250306,184500,202334000,11490,11490,11490,11490,0
|
|
20250306,184400,202334000,11490,11490,11490,11490,0
|
|
20250306,184300,202334000,11490,11490,11490,11490,0
|
|
20250306,184200,202334000,11490,11490,11490,11490,0
|
|
20250306,184100,202334000,11490,11490,11490,11490,0
|
|
20250306,184000,202334000,11490,11490,11490,11490,0
|
|
20250306,183900,202334000,11490,11490,11490,11490,0
|
|
20250306,183800,202334000,11490,11490,11490,11490,0
|
|
20250306,183700,202334000,11490,11490,11490,11490,0
|
|
20250306,183600,202334000,11490,11490,11490,11490,0
|
|
20250306,183500,202334000,11490,11490,11490,11490,0
|
|
20250306,183400,202334000,11490,11490,11490,11490,0
|
|
20250306,183300,202334000,11490,11490,11490,11490,0
|
|
20250306,183200,202334000,11490,11490,11490,11490,0
|
|
20250306,183100,202334000,11490,11490,11490,11490,0
|
|
20250306,183000,202334000,11490,11490,11490,11490,0
|
|
20250306,182900,202334000,11490,11490,11490,11490,0
|
|
20250306,182800,202334000,11490,11490,11490,11490,0
|
|
20250306,182700,202334000,11490,11490,11490,11490,0
|
|
20250306,182600,202334000,11490,11490,11490,11490,0
|
|
20250306,182500,202334000,11490,11490,11490,11490,0
|
|
20250306,182400,202334000,11490,11490,11490,11490,0
|
|
20250306,182300,202334000,11490,11490,11490,11490,0
|
|
20250306,182200,202334000,11490,11490,11490,11490,0
|
|
20250306,182100,202334000,11490,11490,11490,11490,0
|
|
20250306,182000,202334000,11490,11490,11490,11490,0
|
|
20250306,181900,202334000,11490,11490,11490,11490,428
|
|
20250306,181800,202334000,11490,11490,11490,11490,0
|
|
20250306,181700,202334000,11490,11490,11490,11490,0
|
|
20250306,181600,202334000,11490,11490,11490,11490,0
|
|
20250306,181500,202334000,11490,11490,11490,11490,0
|
|
20250306,181400,202334000,11490,11490,11490,11490,0
|
|
20250306,181300,202334000,11490,11490,11490,11490,0
|
|
20250306,181200,202334000,11490,11490,11490,11490,0
|
|
20250306,181100,202334000,11490,11490,11490,11490,0
|
|
20250306,181000,202334000,11490,11490,11490,11490,0
|
|
20250306,180900,202334000,11490,11490,11490,11490,0
|
|
20250306,180800,202334000,11490,11490,11490,11490,0
|
|
20250306,180700,202334000,11490,11490,11490,11490,0
|
|
20250306,180600,202334000,11490,11490,11490,11490,0
|
|
20250306,180500,202334000,11490,11490,11490,11490,0
|
|
20250306,180400,202334000,11490,11490,11490,11490,0
|
|
20250306,180300,202334000,11490,11490,11490,11490,0
|
|
20250306,180200,202334000,11490,11490,11490,11490,0
|
|
20250306,180100,202334000,11490,11490,11490,11490,0
|
|
20250306,180000,202334000,11490,11490,11490,11490,0
|
|
20250306,175900,202334000,11490,11490,11490,11490,0
|
|
20250306,175800,202334000,11490,11490,11490,11490,0
|
|
20250306,175700,202334000,11490,11490,11490,11490,0
|
|
20250306,175600,202334000,11490,11490,11490,11490,0
|
|
20250306,175500,202334000,11490,11490,11490,11490,0
|
|
20250306,175400,202334000,11490,11490,11490,11490,0
|
|
20250306,175300,202334000,11490,11490,11490,11490,0
|
|
20250306,175200,202334000,11490,11490,11490,11490,0
|
|
20250306,175100,202334000,11490,11490,11490,11490,0
|
|
20250306,175000,202334000,11490,11490,11490,11490,0
|
|
20250306,174900,202334000,11490,11490,11490,11490,428
|
|
20250306,174800,202334000,11490,11490,11490,11490,0
|
|
20250306,174700,202334000,11490,11490,11490,11490,0
|
|
20250306,174600,202334000,11490,11490,11490,11490,0
|
|
20250306,174500,202334000,11490,11490,11490,11490,0
|
|
20250306,174400,202334000,11490,11490,11490,11490,0
|
|
20250306,174300,202334000,11490,11490,11490,11490,0
|
|
20250306,174200,202334000,11490,11490,11490,11490,0
|
|
20250306,174100,202334000,11490,11490,11490,11490,0
|
|
20250306,174000,202334000,11490,11490,11490,11490,0
|
|
20250306,173900,202334000,11490,11490,11490,11490,0
|
|
20250306,173800,202334000,11490,11490,11490,11490,0
|
|
20250306,173700,202334000,11490,11490,11490,11490,0
|
|
20250306,173600,202334000,11490,11490,11490,11490,0
|
|
20250306,173500,202334000,11490,11490,11490,11490,0
|
|
20250306,173400,202334000,11490,11490,11490,11490,0
|
|
20250306,173300,202334000,11490,11490,11490,11490,0
|
|
20250306,173200,202334000,11490,11490,11490,11490,0
|
|
20250306,173100,202334000,11490,11490,11490,11490,0
|
|
20250306,173000,202334000,11490,11490,11490,11490,0
|
|
20250306,172900,202334000,11490,11490,11490,11490,0
|
|
20250306,172800,202334000,11490,11490,11490,11490,0
|
|
20250306,172700,202334000,11490,11490,11490,11490,0
|
|
20250306,172600,202334000,11490,11490,11490,11490,0
|
|
20250306,172500,202334000,11490,11490,11490,11490,0
|
|
20250306,172400,202334000,11490,11490,11490,11490,0
|
|
20250306,172300,202334000,11490,11490,11490,11490,0
|
|
20250306,172200,202334000,11490,11490,11490,11490,0
|
|
20250306,172100,202334000,11490,11490,11490,11490,0
|
|
20250306,172000,202334000,11490,11490,11490,11490,0
|
|
20250306,171900,202334000,11490,11490,11490,11490,428
|
|
20250306,171800,202334000,11490,11490,11490,11490,0
|
|
20250306,171700,202334000,11490,11490,11490,11490,0
|
|
20250306,171600,202334000,11490,11490,11490,11490,0
|
|
20250306,171500,202334000,11490,11490,11490,11490,0
|
|
20250306,171400,202334000,11490,11490,11490,11490,0
|
|
20250306,171300,202334000,11490,11490,11490,11490,0
|
|
20250306,171200,202334000,11490,11490,11490,11490,0
|
|
20250306,171100,202334000,11490,11490,11490,11490,0
|
|
20250306,171000,202334000,11490,11490,11490,11490,0
|
|
20250306,170900,202334000,11490,11490,11490,11490,0
|
|
20250306,170800,202334000,11490,11490,11490,11490,0
|
|
20250306,170700,202334000,11490,11490,11490,11490,0
|
|
20250306,170600,202334000,11490,11490,11490,11490,0
|
|
20250306,170500,202334000,11490,11490,11490,11490,0
|
|
20250306,170400,202334000,11490,11490,11490,11490,0
|
|
20250306,170300,202334000,11490,11490,11490,11490,0
|
|
20250306,170200,202334000,11490,11490,11490,11490,0
|
|
20250306,170100,202334000,11490,11490,11490,11490,0
|
|
20250306,170000,202334000,11490,11490,11490,11490,0
|
|
20250306,165900,202334000,11490,11490,11490,11490,0
|
|
20250306,165800,202334000,11490,11490,11490,11490,0
|
|
20250306,165700,202334000,11490,11490,11490,11490,0
|
|
20250306,165600,202334000,11490,11490,11490,11490,0
|
|
20250306,165500,202334000,11490,11490,11490,11490,0
|
|
20250306,165400,202334000,11490,11490,11490,11490,0
|
|
20250306,165300,202334000,11490,11490,11490,11490,0
|
|
20250306,165200,202334000,11490,11490,11490,11490,0
|
|
20250306,165100,202334000,11490,11490,11490,11490,0
|
|
20250306,165000,202334000,11490,11490,11490,11490,0
|
|
20250306,164900,202334000,11490,11490,11490,11490,428
|
|
20250306,164800,202334000,11490,11490,11490,11490,0
|
|
20250306,164700,202334000,11490,11490,11490,11490,0
|
|
20250306,164600,202334000,11490,11490,11490,11490,0
|
|
20250306,164500,202334000,11490,11490,11490,11490,0
|
|
20250306,164400,202334000,11490,11490,11490,11490,0
|
|
20250306,164300,202334000,11490,11490,11490,11490,0
|
|
20250306,164200,202334000,11490,11490,11490,11490,0
|
|
20250306,164100,202334000,11490,11490,11490,11490,0
|
|
20250306,164000,202334000,11490,11490,11490,11490,0
|
|
20250306,163900,202334000,11490,11490,11490,11490,0
|
|
20250306,163800,202334000,11490,11490,11490,11490,0
|
|
20250306,163700,202334000,11490,11490,11490,11490,0
|
|
20250306,163600,202334000,11490,11490,11490,11490,0
|
|
20250306,163500,202334000,11490,11490,11490,11490,0
|
|
20250306,163400,202334000,11490,11490,11490,11490,0
|
|
20250306,163300,202334000,11490,11490,11490,11490,0
|
|
20250306,163200,202334000,11490,11490,11490,11490,0
|
|
20250306,163100,202334000,11490,11490,11490,11490,0
|
|
20250306,163000,202334000,11490,11490,11490,11490,0
|
|
20250306,162900,202334000,11490,11490,11490,11490,0
|
|
20250306,162800,202334000,11490,11490,11490,11490,0
|
|
20250306,162700,202334000,11490,11490,11490,11490,0
|
|
20250306,162600,202334000,11490,11490,11490,11490,0
|
|
20250306,162500,202334000,11490,11490,11490,11490,0
|
|
20250306,162400,202334000,11490,11490,11490,11490,0
|
|
20250306,162300,202334000,11490,11490,11490,11490,0
|
|
20250306,162200,202334000,11490,11490,11490,11490,0
|
|
20250306,162100,202334000,11490,11490,11490,11490,0
|
|
20250306,162000,202334000,11490,11490,11490,11490,0
|
|
20250306,161900,202334000,11490,11490,11490,11490,428
|
|
20250306,161800,202334000,11490,11490,11490,11490,0
|
|
20250306,161700,202334000,11490,11490,11490,11490,0
|
|
20250306,161600,202334000,11490,11490,11490,11490,0
|
|
20250306,161500,202334000,11490,11490,11490,11490,0
|
|
20250306,161400,202334000,11490,11490,11490,11490,0
|
|
20250306,161300,202334000,11490,11490,11490,11490,0
|
|
20250306,161200,202334000,11490,11490,11490,11490,0
|
|
20250306,161100,202334000,11490,11490,11490,11490,0
|
|
20250306,161000,202334000,11490,11490,11490,11490,0
|
|
20250306,160900,202334000,11490,11490,11490,11490,0
|
|
20250306,160800,202334000,11490,11490,11490,11490,0
|
|
20250306,160700,202334000,11490,11490,11490,11490,0
|
|
20250306,160600,202334000,11490,11490,11490,11490,0
|
|
20250306,160500,202334000,11490,11490,11490,11490,0
|
|
20250306,160400,202334000,11490,11490,11490,11490,0
|
|
20250306,160300,202334000,11490,11490,11490,11490,0
|
|
20250306,160200,202334000,11490,11490,11490,11490,0
|
|
20250306,160100,202334000,11490,11490,11490,11490,0
|
|
20250306,160000,202334000,11490,11490,11490,11490,0
|
|
20250306,155900,202334000,11490,11490,11490,11490,0
|
|
20250306,155800,202334000,11490,11490,11490,11490,0
|
|
20250306,155700,202334000,11490,11490,11490,11490,0
|
|
20250306,155600,202334000,11490,11490,11490,11490,0
|
|
20250306,155500,202334000,11490,11490,11490,11490,0
|
|
20250306,155400,202334000,11490,11490,11490,11490,0
|
|
20250306,155300,202334000,11490,11490,11490,11490,0
|
|
20250306,155200,202334000,11490,11490,11490,11490,0
|
|
20250306,155100,202334000,11490,11490,11490,11490,0
|
|
20250306,155000,202334000,11490,11490,11490,11490,0
|
|
20250306,154900,202334000,11490,11490,11490,11490,428
|
|
20250306,154800,202334000,11490,11490,11490,11490,0
|
|
20250306,154700,202334000,11490,11490,11490,11490,0
|
|
20250306,154600,202334000,11490,11490,11490,11490,0
|
|
20250306,154500,202334000,11490,11490,11490,11490,0
|
|
20250306,154400,202334000,11490,11490,11490,11490,0
|
|
20250306,154300,202334000,11490,11490,11490,11490,0
|
|
20250306,154200,202334000,11490,11490,11490,11490,0
|
|
20250306,154100,202334000,11490,11490,11490,11490,0
|
|
20250306,154000,202334000,11490,11490,11490,11490,0
|
|
20250306,153900,202334000,11490,11490,11490,11490,0
|
|
20250306,153800,202334000,11490,11490,11490,11490,0
|
|
20250306,153700,202334000,11490,11490,11490,11490,0
|
|
20250306,153600,202334000,11490,11490,11490,11490,0
|
|
20250306,153500,202334000,11490,11490,11490,11490,0
|
|
20250306,153400,202334000,11490,11490,11490,11490,0
|
|
20250306,153300,202334000,11490,11490,11490,11490,0
|
|
20250306,153200,202334000,11490,11490,11490,11490,0
|
|
20250306,153100,202334000,11490,11490,11490,11490,0
|
|
20250306,153000,202334000,11490,11490,11490,11490,428
|
|
20250306,152900,197416280,11510,11510,11510,11510,0
|
|
20250306,152800,197416280,11510,11510,11510,11510,0
|
|
20250306,152700,197416280,11510,11510,11510,11510,0
|
|
20250306,152600,197416280,11510,11510,11510,11510,0
|
|
20250306,152500,197416280,11510,11510,11510,11510,0
|
|
20250306,152400,197416280,11510,11510,11510,11510,0
|
|
20250306,152300,197416280,11510,11510,11510,11510,0
|
|
20250306,152200,197416280,11510,11510,11510,11510,0
|
|
20250306,152100,197416280,11510,11510,11510,11510,0
|
|
20250306,152000,197416280,11510,11510,11510,11510,0
|
|
20250306,151900,197416280,11510,11500,11510,11500,104
|
|
20250306,151800,196220270,11510,11510,11510,11510,352
|
|
20250306,151700,192168750,11510,11510,11510,11510,219
|
|
20250306,151600,189648060,11510,11500,11510,11500,65
|
|
20250306,151500,188900380,11490,11500,11510,11490,410
|
|
20250306,151400,184186210,11510,11510,11510,11510,9
|
|
20250306,151300,184082620,11510,11510,11510,11510,250
|
|
20250306,151200,181205120,11520,11530,11530,11520,172
|
|
20250306,151100,179223670,11520,11510,11520,11510,192
|
|
20250306,151000,177011900,11510,11500,11510,11500,4
|
|
20250306,150900,176965880,11500,11500,11500,11500,214
|
|
20250306,150800,174504880,11510,11510,11510,11510,0
|
|
20250306,150700,174504880,11510,11510,11510,11510,0
|
|
20250306,150600,174504880,11510,11510,11510,11510,0
|
|
20250306,150500,174504880,11510,11510,11510,11510,0
|
|
20250306,150400,174504880,11510,11520,11520,11510,531
|
|
20250306,150300,168393010,11520,11520,11520,11520,145
|
|
20250306,150200,166722610,11510,11510,11510,11510,1
|
|
20250306,150100,166711100,11510,11510,11510,11510,79
|
|
20250306,150000,165801810,11510,11510,11510,11510,50
|
|
20250306,145900,165226310,11510,11510,11510,11510,0
|
|
20250306,145800,165226310,11510,11500,11510,11500,5
|
|
20250306,145700,165168770,11500,11500,11500,11500,0
|
|
20250306,145600,165168770,11500,11500,11500,11500,0
|
|
20250306,145500,165168770,11500,11500,11500,11500,67
|
|
20250306,145400,164398270,11500,11500,11500,11500,1
|
|
20250306,145300,164386770,11510,11510,11510,11510,2
|
|
20250306,145200,164363750,11510,11510,11510,11510,1
|
|
20250306,145100,164352240,11520,11520,11520,11520,2
|
|
20250306,145000,164329200,11500,11500,11500,11500,0
|
|
20250306,144900,164329200,11500,11510,11510,11500,4
|
|
20250306,144800,164283170,11500,11510,11510,11500,971
|
|
20250306,144700,153116050,11520,11520,11520,11520,3
|
|
20250306,144600,153081490,11510,11510,11510,11510,0
|
|
20250306,144500,153081490,11510,11510,11510,11510,1
|
|
20250306,144400,153069980,11510,11510,11510,11510,0
|
|
20250306,144300,153069980,11510,11510,11510,11510,0
|
|
20250306,144200,153069980,11510,11520,11520,11510,847
|
|
20250306,144100,143320640,11530,11530,11530,11530,0
|
|
20250306,144000,143320640,11530,11530,11530,11530,0
|
|
20250306,143900,143320640,11530,11530,11530,11530,1
|
|
20250306,143800,143309110,11530,11530,11530,11530,0
|
|
20250306,143700,143309110,11530,11530,11530,11530,1
|
|
20250306,143600,143297580,11530,11530,11530,11530,171
|
|
20250306,143500,141325950,11520,11520,11520,11520,0
|
|
20250306,143400,141325950,11520,11520,11520,11520,0
|
|
20250306,143300,141325950,11520,11520,11520,11520,1
|
|
20250306,143200,141314430,11520,11520,11520,11520,275
|
|
20250306,143100,138146430,11520,11520,11520,11520,0
|
|
20250306,143000,138146430,11520,11520,11520,11520,1
|
|
20250306,142900,138134910,11520,11520,11520,11520,0
|
|
20250306,142800,138134910,11520,11520,11520,11520,0
|
|
20250306,142700,138134910,11520,11520,11520,11520,1
|
|
20250306,142600,138123390,11530,11530,11530,11530,0
|
|
20250306,142500,138123390,11530,11530,11530,11530,3
|
|
20250306,142400,138088800,11520,11520,11520,11520,1
|
|
20250306,142300,138077280,11520,11520,11520,11520,0
|
|
20250306,142200,138077280,11520,11520,11520,11520,0
|
|
20250306,142100,138077280,11520,11520,11520,11520,11
|
|
20250306,142000,137950560,11520,11520,11520,11520,3
|
|
20250306,141900,137916000,11520,11520,11520,11520,0
|
|
20250306,141800,137916000,11520,11520,11520,11520,1
|
|
20250306,141700,137904480,11520,11520,11520,11520,0
|
|
20250306,141600,137904480,11520,11520,11520,11520,0
|
|
20250306,141500,137904480,11520,11520,11520,11520,1
|
|
20250306,141400,137892960,11530,11530,11530,11530,4
|
|
20250306,141300,137846840,11520,11520,11520,11520,0
|
|
20250306,141200,137846840,11520,11520,11520,11520,2
|
|
20250306,141100,137823800,11520,11520,11520,11520,0
|
|
20250306,141000,137823800,11520,11520,11520,11520,0
|
|
20250306,140900,137823800,11520,11520,11520,11520,2
|
|
20250306,140800,137800760,11520,11520,11520,11520,0
|
|
20250306,140700,137800760,11520,11520,11520,11520,0
|
|
20250306,140600,137800760,11520,11520,11520,11520,2
|
|
20250306,140500,137777720,11530,11530,11530,11530,0
|
|
20250306,140400,137777720,11530,11530,11530,11530,0
|
|
20250306,140300,137777720,11530,11530,11530,11520,6
|
|
20250306,140200,137708560,11520,11520,11520,11520,0
|
|
20250306,140100,137708560,11520,11520,11520,11520,0
|
|
20250306,140000,137708560,11520,11520,11520,11520,2
|
|
20250306,135900,137685520,11520,11520,11520,11520,0
|
|
20250306,135800,137685520,11520,11520,11520,11520,0
|
|
20250306,135700,137685520,11520,11520,11520,11520,379
|
|
20250306,135600,133319440,11520,11520,11520,11520,0
|
|
20250306,135500,133319440,11520,11520,11520,11520,0
|
|
20250306,135400,133319440,11520,11520,11520,11520,1
|
|
20250306,135300,133307920,11520,11520,11520,11520,2
|
|
20250306,135200,133284880,11520,11520,11520,11520,1
|
|
20250306,135100,133273360,11510,11510,11510,11510,2
|
|
20250306,135000,133250340,11510,11510,11510,11510,0
|
|
20250306,134900,133250340,11510,11510,11510,11510,0
|
|
20250306,134800,133250340,11510,11520,11520,11510,68
|
|
20250306,134700,132467640,11520,11520,11520,11520,0
|
|
20250306,134600,132467640,11520,11520,11520,11520,5
|
|
20250306,134500,132410040,11520,11520,11520,11520,2
|
|
20250306,134400,132387000,11520,11520,11520,11520,0
|
|
20250306,134300,132387000,11520,11520,11520,11520,0
|
|
20250306,134200,132387000,11520,11530,11530,11520,5
|
|
20250306,134100,132329370,11520,11520,11520,11520,0
|
|
20250306,134000,132329370,11520,11520,11520,11520,0
|
|
20250306,133900,132329370,11520,11520,11520,11520,2
|
|
20250306,133800,132306330,11520,11520,11520,11520,10
|
|
20250306,133700,132191130,11520,11520,11520,11520,0
|
|
20250306,133600,132191130,11520,11520,11520,11520,2
|
|
20250306,133500,132168090,11520,11520,11520,11520,0
|
|
20250306,133400,132168090,11520,11520,11520,11520,0
|
|
20250306,133300,132168090,11520,11520,11520,11520,2
|
|
20250306,133200,132145050,11530,11530,11530,11530,0
|
|
20250306,133100,132145050,11530,11530,11530,11530,2
|
|
20250306,133000,132121990,11520,11520,11520,11520,2
|
|
20250306,132900,132098950,11520,11520,11520,11520,0
|
|
20250306,132800,132098950,11520,11520,11520,11520,0
|
|
20250306,132700,132098950,11520,11520,11520,11520,2
|
|
20250306,132600,132075910,11520,11520,11520,11520,0
|
|
20250306,132500,132075910,11520,11520,11520,11520,0
|
|
20250306,132400,132075910,11520,11520,11520,11520,2
|
|
20250306,132300,132052870,11520,11520,11520,11520,0
|
|
20250306,132200,132052870,11520,11520,11520,11520,0
|
|
20250306,132100,132052870,11520,11520,11520,11520,2
|
|
20250306,132000,132029830,11520,11520,11520,11520,18
|
|
20250306,131900,131822470,11520,11520,11520,11520,0
|
|
20250306,131800,131822470,11520,11520,11520,11520,0
|
|
20250306,131700,131822470,11520,11520,11520,11500,663
|
|
20250306,131600,124193770,11530,11530,11530,11530,0
|
|
20250306,131500,124193770,11530,11530,11530,11530,3
|
|
20250306,131400,124159180,11530,11530,11530,11530,12
|
|
20250306,131300,124020820,11520,11520,11520,11520,0
|
|
20250306,131200,124020820,11520,11520,11520,11520,2
|
|
20250306,131100,123997780,11530,11530,11530,11530,3
|
|
20250306,131000,123963190,11530,11530,11530,11530,0
|
|
20250306,130900,123963190,11530,11530,11530,11530,2
|
|
20250306,130800,123940130,11530,11530,11530,11530,0
|
|
20250306,130700,123940130,11530,11530,11530,11530,0
|
|
20250306,130600,123940130,11530,11530,11530,11530,2
|
|
20250306,130500,123917070,11530,11530,11530,11530,0
|
|
20250306,130400,123917070,11530,11530,11530,11530,0
|
|
20250306,130300,123917070,11530,11530,11530,11530,2
|
|
20250306,130200,123894010,11550,11530,11550,11520,612
|
|
20250306,130100,116835390,11530,11530,11530,11530,0
|
|
20250306,130000,116835390,11530,11530,11530,11530,35
|
|
20250306,125900,116431840,11530,11530,11530,11530,2
|
|
20250306,125800,116408780,11530,11530,11530,11530,2
|
|
20250306,125700,116385720,11520,11520,11520,11520,2
|
|
20250306,125600,116362680,11520,11520,11520,11520,0
|
|
20250306,125500,116362680,11520,11520,11520,11520,0
|
|
20250306,125400,116362680,11520,11520,11520,11520,2
|
|
20250306,125300,116339640,11520,11520,11520,11520,0
|
|
20250306,125200,116339640,11520,11520,11520,11520,0
|
|
20250306,125100,116339640,11520,11520,11520,11520,2
|
|
20250306,125000,116316600,11520,11520,11520,11520,0
|
|
20250306,124900,116316600,11520,11520,11520,11520,0
|
|
20250306,124800,116316600,11520,11530,11530,11520,144
|
|
20250306,124700,114656300,11530,11530,11530,11530,8
|
|
20250306,124600,114564060,11520,11520,11520,11520,0
|
|
20250306,124500,114564060,11520,11520,11520,11520,2
|
|
20250306,124400,114541020,11530,11530,11530,11530,0
|
|
20250306,124300,114541020,11530,11520,11530,11520,12
|
|
20250306,124200,114402770,11520,11520,11520,11520,2
|
|
20250306,124100,114379730,11520,11520,11520,11520,0
|
|
20250306,124000,114379730,11520,11520,11520,11520,0
|
|
20250306,123900,114379730,11520,11520,11520,11520,2
|
|
20250306,123800,114356690,11530,11530,11530,11530,0
|
|
20250306,123700,114356690,11530,11530,11530,11530,2
|
|
20250306,123600,114333630,11530,11530,11530,11530,0
|
|
20250306,123500,114333630,11530,11530,11530,11530,127
|
|
20250306,123400,112869320,11530,11530,11530,11530,0
|
|
20250306,123300,112869320,11530,11520,11530,11520,12
|
|
20250306,123200,112730980,11520,11520,11520,11520,0
|
|
20250306,123100,112730980,11520,11520,11520,11520,0
|
|
20250306,123000,112730980,11520,11520,11520,11520,2
|
|
20250306,122900,112707940,11520,11520,11520,11520,0
|
|
20250306,122800,112707940,11520,11520,11520,11520,0
|
|
20250306,122700,112707940,11520,11520,11520,11520,2
|
|
20250306,122600,112684900,11530,11530,11530,11530,2
|
|
20250306,122500,112661840,11520,11520,11520,11520,2
|
|
20250306,122400,112638800,11520,11520,11520,11520,0
|
|
20250306,122300,112638800,11520,11520,11520,11520,0
|
|
20250306,122200,112638800,11520,11520,11520,11520,0
|
|
20250306,122100,112638800,11520,11520,11520,11520,2
|
|
20250306,122000,112615760,11520,11520,11520,11520,0
|
|
20250306,121900,112615760,11520,11520,11520,11520,0
|
|
20250306,121800,112615760,11520,11520,11520,11520,2
|
|
20250306,121700,112592720,11520,11520,11520,11520,0
|
|
20250306,121600,112592720,11520,11520,11520,11520,1
|
|
20250306,121500,112581200,11520,11520,11520,11510,4
|
|
20250306,121400,112535140,11510,11510,11510,11510,0
|
|
20250306,121300,112535140,11510,11510,11510,11510,0
|
|
20250306,121200,112535140,11510,11510,11510,11510,2
|
|
20250306,121100,112512120,11510,11510,11510,11510,0
|
|
20250306,121000,112512120,11510,11510,11510,11510,0
|
|
20250306,120900,112512120,11510,11510,11510,11510,2
|
|
20250306,120800,112489100,11520,11520,11520,11520,0
|
|
20250306,120700,112489100,11520,11520,11520,11520,0
|
|
20250306,120600,112489100,11520,11520,11520,11520,2
|
|
20250306,120500,112466060,11520,11520,11520,11520,0
|
|
20250306,120400,112466060,11520,11510,11520,11510,4
|
|
20250306,120300,112420000,11510,11510,11510,11510,2
|
|
20250306,120200,112396980,11510,11510,11510,11510,2
|
|
20250306,120100,112373960,11510,11510,11510,11510,0
|
|
20250306,120000,112373960,11510,11510,11510,11510,2
|
|
20250306,115900,112350940,11530,11530,11530,11530,0
|
|
20250306,115800,112350940,11530,11530,11530,11530,0
|
|
20250306,115700,112350940,11530,11530,11530,11530,0
|
|
20250306,115600,112350940,11530,11530,11530,11530,0
|
|
20250306,115500,112350940,11530,11530,11530,11530,0
|
|
20250306,115400,112350940,11530,11520,11530,11520,53
|
|
20250306,115300,111739880,11520,11520,11520,11520,1
|
|
20250306,115200,111728360,11510,11510,11510,11510,0
|
|
20250306,115100,111728360,11510,11510,11510,11510,2
|
|
20250306,115000,111705340,11510,11510,11510,11510,0
|
|
20250306,114900,111705340,11510,11510,11510,11510,0
|
|
20250306,114800,111705340,11510,11510,11510,11510,2
|
|
20250306,114700,111682320,11510,11510,11510,11510,0
|
|
20250306,114600,111682320,11510,11510,11510,11510,0
|
|
20250306,114500,111682320,11510,11510,11510,11510,2
|
|
20250306,114400,111659300,11520,11520,11520,11520,0
|
|
20250306,114300,111659300,11520,11520,11520,11520,1
|
|
20250306,114200,111647780,11520,11520,11520,11520,0
|
|
20250306,114100,111647780,11520,11520,11520,11520,2
|
|
20250306,114000,111624740,11520,11520,11520,11520,0
|
|
20250306,113900,111624740,11520,11520,11520,11520,0
|
|
20250306,113800,111624740,11520,11520,11520,11520,0
|
|
20250306,113700,111624740,11520,11520,11520,11520,0
|
|
20250306,113600,111624740,11520,11520,11520,11520,0
|
|
20250306,113500,111624740,11520,11520,11520,11520,0
|
|
20250306,113400,111624740,11520,11520,11520,11520,0
|
|
20250306,113300,111624740,11520,11530,11530,11520,335
|
|
20250306,113200,107764140,11540,11530,11540,11530,342
|
|
20250306,113100,103817950,11530,11530,11530,11530,1
|
|
20250306,113000,103806420,11520,11520,11520,11520,2
|
|
20250306,112900,103783380,11520,11520,11520,11520,0
|
|
20250306,112800,103783380,11520,11520,11520,11520,304
|
|
20250306,112700,100281300,11530,11530,11540,11530,8
|
|
20250306,112600,100189040,11540,11540,11540,11540,2
|
|
20250306,112500,100165960,11530,11530,11530,11530,0
|
|
20250306,112400,100165960,11530,11530,11530,11530,3
|
|
20250306,112300,100131370,11540,11540,11540,11540,0
|
|
20250306,112200,100131370,11540,11530,11540,11530,2
|
|
20250306,112100,100108300,11520,11530,11530,11520,14
|
|
20250306,112000,99946980,11530,11530,11530,11530,0
|
|
20250306,111900,99946980,11530,11530,11530,11530,0
|
|
20250306,111800,99946980,11530,11530,11540,11530,42
|
|
20250306,111700,99462710,11530,11530,11530,11530,1
|
|
20250306,111600,99451180,11530,11530,11530,11530,61
|
|
20250306,111500,98747850,11530,11530,11530,11530,2
|
|
20250306,111400,98724790,11540,11530,11540,11530,2
|
|
20250306,111300,98701720,11530,11530,11530,11530,0
|
|
20250306,111200,98701720,11530,11530,11530,11530,3
|
|
20250306,111100,98667130,11540,11540,11540,11530,3
|
|
20250306,111000,98632520,11530,11530,11530,11530,0
|
|
20250306,110900,98632520,11530,11530,11530,11530,3
|
|
20250306,110800,98597930,11540,11540,11540,11540,9
|
|
20250306,110700,98494070,11530,11540,11550,11530,43
|
|
20250306,110600,97998210,11550,11540,11550,11540,32
|
|
20250306,110500,97628910,11540,11540,11540,11540,0
|
|
20250306,110400,97628910,11540,11540,11540,11540,0
|
|
20250306,110300,97628910,11540,11540,11540,11540,2
|
|
20250306,110200,97605830,11540,11540,11540,11540,120
|
|
20250306,110100,96221030,11530,11520,11530,11520,684
|
|
20250306,110000,88340810,11520,11510,11520,11510,177
|
|
20250306,105900,86303530,11500,11500,11500,11500,0
|
|
20250306,105800,86303530,11500,11500,11500,11500,0
|
|
20250306,105700,86303530,11500,11500,11500,11500,0
|
|
20250306,105600,86303530,11500,11500,11500,11500,0
|
|
20250306,105500,86303530,11500,11500,11500,11500,0
|
|
20250306,105400,86303530,11500,11500,11500,11500,0
|
|
20250306,105300,86303530,11500,11500,11500,11500,21
|
|
20250306,105200,86062030,11520,11520,11520,11520,0
|
|
20250306,105100,86062030,11520,11520,11520,11520,0
|
|
20250306,105000,86062030,11520,11520,11520,11520,0
|
|
20250306,104900,86062030,11520,11500,11520,11500,336
|
|
20250306,104800,82197850,11500,11500,11500,11500,429
|
|
20250306,104700,77264350,11500,11500,11500,11500,0
|
|
20250306,104600,77264350,11500,11500,11500,11500,200
|
|
20250306,104500,74964350,11500,11500,11500,11500,0
|
|
20250306,104400,74964350,11500,11500,11500,11500,0
|
|
20250306,104300,74964350,11500,11500,11500,11500,0
|
|
20250306,104200,74964350,11500,11500,11500,11500,0
|
|
20250306,104100,74964350,11500,11500,11500,11500,0
|
|
20250306,104000,74964350,11500,11510,11510,11500,972
|
|
20250306,103900,63786260,11510,11510,11510,11510,0
|
|
20250306,103800,63786260,11510,11510,11510,11510,0
|
|
20250306,103700,63786260,11510,11510,11510,11510,0
|
|
20250306,103600,63786260,11510,11510,11510,11510,0
|
|
20250306,103500,63786260,11510,11510,11510,11510,0
|
|
20250306,103400,63786260,11510,11510,11510,11510,0
|
|
20250306,103300,63786260,11510,11510,11510,11510,10
|
|
20250306,103200,63671160,11520,11520,11520,11520,1
|
|
20250306,103100,63659640,11520,11520,11520,11520,6
|
|
20250306,103000,63590520,11510,11510,11510,11510,0
|
|
20250306,102900,63590520,11510,11510,11510,11510,0
|
|
20250306,102800,63590520,11510,11510,11510,11510,2
|
|
20250306,102700,63567500,11500,11510,11510,11500,11
|
|
20250306,102600,63440900,11510,11510,11510,11510,2
|
|
20250306,102500,63417880,11510,11510,11510,11510,139
|
|
20250306,102400,61817990,11520,11520,11520,11520,0
|
|
20250306,102300,61817990,11520,11520,11520,11520,0
|
|
20250306,102200,61817990,11520,11520,11520,11520,0
|
|
20250306,102100,61817990,11520,11480,11530,11480,2720
|
|
20250306,102000,30525560,11480,11460,11500,11460,588
|
|
20250306,101900,23774300,11470,11470,11470,11470,0
|
|
20250306,101800,23774300,11470,11470,11470,11470,0
|
|
20250306,101700,23774300,11470,11460,11470,11460,2
|
|
20250306,101600,23751370,11470,11470,11470,11470,0
|
|
20250306,101500,23751370,11470,11470,11470,11470,0
|
|
20250306,101400,23751370,11470,11470,11470,11470,0
|
|
20250306,101300,23751370,11470,11450,11470,11450,34
|
|
20250306,101200,23362050,11450,11450,11450,11450,0
|
|
20250306,101100,23362050,11450,11450,11450,11450,0
|
|
20250306,101000,23362050,11450,11450,11450,11450,0
|
|
20250306,100900,23362050,11450,11450,11450,11450,0
|
|
20250306,100800,23362050,11450,11450,11450,11450,1
|
|
20250306,100700,23350600,11460,11460,11460,11460,0
|
|
20250306,100600,23350600,11460,11460,11460,11460,0
|
|
20250306,100500,23350600,11460,11460,11460,11460,0
|
|
20250306,100400,23350600,11460,11460,11460,11460,0
|
|
20250306,100300,23350600,11460,11460,11460,11460,0
|
|
20250306,100200,23350600,11460,11460,11460,11460,0
|
|
20250306,100100,23350600,11460,11450,11460,11450,41
|
|
20250306,100000,22880880,11440,11440,11440,11440,0
|
|
20250306,095900,22880880,11440,11440,11440,11440,0
|
|
20250306,095800,22880880,11440,11440,11440,11440,0
|
|
20250306,095700,22880880,11440,11440,11440,11440,45
|
|
20250306,095600,22366080,11440,11440,11440,11440,0
|
|
20250306,095500,22366080,11440,11440,11440,11440,0
|
|
20250306,095400,22366080,11440,11440,11440,11440,0
|
|
20250306,095300,22366080,11440,11440,11440,11440,0
|
|
20250306,095200,22366080,11440,11440,11440,11440,0
|
|
20250306,095100,22366080,11440,11440,11440,11440,0
|
|
20250306,095000,22366080,11440,11440,11440,11440,0
|
|
20250306,094900,22366080,11440,11440,11440,11440,3
|
|
20250306,094800,22331760,11470,11470,11470,11470,0
|
|
20250306,094700,22331760,11470,11470,11470,11470,0
|
|
20250306,094600,22331760,11470,11470,11470,11470,0
|
|
20250306,094500,22331760,11470,11470,11470,11470,0
|
|
20250306,094400,22331760,11470,11470,11470,11470,0
|
|
20250306,094300,22331760,11470,11470,11470,11470,0
|
|
20250306,094200,22331760,11470,11470,11470,11470,0
|
|
20250306,094100,22331760,11470,11440,11470,11440,2
|
|
20250306,094000,22308850,11410,11410,11410,11410,0
|
|
20250306,093900,22308850,11410,11410,11410,11410,0
|
|
20250306,093800,22308850,11410,11410,11410,11410,10
|
|
20250306,093700,22194750,11440,11440,11440,11440,59
|
|
20250306,093600,21519790,11430,11420,11430,11420,910
|
|
20250306,093500,11123750,11430,11430,11430,11430,2
|
|
20250306,093400,11100890,11420,11450,11450,11420,784
|
|
20250306,093300,2138350,11460,11460,11460,11460,21
|
|
20250306,093200,1897690,11460,11460,11460,11460,0
|
|
20250306,093100,1897690,11460,11460,11460,11460,0
|
|
20250306,093000,1897690,11460,11440,11460,11440,11
|
|
20250306,092900,1771670,11430,11440,11440,11430,41
|
|
20250306,092800,1302940,11440,11440,11440,11440,0
|
|
20250306,092700,1302940,11440,11440,11440,11440,10
|
|
20250306,092600,1188540,11430,11430,11430,11430,50
|
|
20250306,092500,617040,11430,11430,11430,11430,0
|
|
20250306,092400,617040,11430,11430,11430,11430,0
|
|
20250306,092300,617040,11430,11430,11430,11430,0
|
|
20250306,092200,617040,11430,11430,11430,11430,0
|
|
20250306,092100,617040,11430,11430,11430,11430,0
|
|
20250306,092000,617040,11430,11430,11430,11430,0
|
|
20250306,091900,617040,11430,11430,11430,11430,0
|
|
20250306,091800,617040,11430,11430,11430,11430,50
|
|
20250306,091700,45540,11440,11440,11440,11440,0
|
|
20250306,091600,45540,11440,11440,11440,11440,0
|
|
20250306,091500,45540,11440,11440,11440,11440,0
|
|
20250306,091400,45540,11440,11440,11440,11440,0
|
|
20250306,091300,45540,11440,11440,11440,11440,0
|
|
20250306,091200,45540,11440,11440,11440,11440,0
|
|
20250306,091100,45540,11440,11440,11440,11440,0
|
|
20250306,091000,45540,11440,11440,11440,11440,0
|
|
20250306,090900,45540,11440,11440,11440,11440,0
|
|
20250306,090800,45540,11440,11440,11440,11440,0
|
|
20250306,090700,45540,11440,11440,11440,11440,0
|
|
20250306,090600,45540,11440,11440,11440,11440,0
|
|
20250306,090500,45540,11440,11440,11440,11440,0
|
|
20250306,090400,45540,11440,11440,11440,11440,0
|
|
20250306,090300,45540,11440,11440,11440,11440,2
|
|
20250306,090200,22660,11330,11330,11330,11330,0
|
|
20250306,090100,22660,11330,11330,11330,11330,0
|
|
20250306,090000,22660,11330,11330,11330,11330,2
|