622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,191900,871012275,11230,11230,11230,11230,2586
|
|
20250312,191800,871012275,11230,11230,11230,11230,0
|
|
20250312,191700,871012275,11230,11230,11230,11230,0
|
|
20250312,191600,871012275,11230,11230,11230,11230,0
|
|
20250312,191500,871012275,11230,11230,11230,11230,0
|
|
20250312,191400,871012275,11230,11230,11230,11230,0
|
|
20250312,191300,871012275,11230,11230,11230,11230,0
|
|
20250312,191200,871012275,11230,11230,11230,11230,0
|
|
20250312,191100,871012275,11230,11230,11230,11230,0
|
|
20250312,191000,871012275,11230,11230,11230,11230,0
|
|
20250312,190900,871012275,11230,11230,11230,11230,0
|
|
20250312,190800,871012275,11230,11230,11230,11230,0
|
|
20250312,190700,871012275,11230,11230,11230,11230,0
|
|
20250312,190600,871012275,11230,11230,11230,11230,0
|
|
20250312,190500,871012275,11230,11230,11230,11230,0
|
|
20250312,190400,871012275,11230,11230,11230,11230,0
|
|
20250312,190300,871012275,11230,11230,11230,11230,0
|
|
20250312,190200,871012275,11230,11230,11230,11230,0
|
|
20250312,190100,871012275,11230,11230,11230,11230,0
|
|
20250312,190000,871012275,11230,11230,11230,11230,0
|
|
20250312,185900,871012275,11230,11230,11230,11230,0
|
|
20250312,185800,871012275,11230,11230,11230,11230,0
|
|
20250312,185700,871012275,11230,11230,11230,11230,0
|
|
20250312,185600,871012275,11230,11230,11230,11230,0
|
|
20250312,185500,871012275,11230,11230,11230,11230,0
|
|
20250312,185400,871012275,11230,11230,11230,11230,0
|
|
20250312,185300,871012275,11230,11230,11230,11230,0
|
|
20250312,185200,871012275,11230,11230,11230,11230,0
|
|
20250312,185100,871012275,11230,11230,11230,11230,0
|
|
20250312,185000,871012275,11230,11230,11230,11230,0
|
|
20250312,184900,871012275,11230,11230,11230,11230,2586
|
|
20250312,184800,871012275,11230,11230,11230,11230,0
|
|
20250312,184700,871012275,11230,11230,11230,11230,0
|
|
20250312,184600,871012275,11230,11230,11230,11230,0
|
|
20250312,184500,871012275,11230,11230,11230,11230,0
|
|
20250312,184400,871012275,11230,11230,11230,11230,0
|
|
20250312,184300,871012275,11230,11230,11230,11230,0
|
|
20250312,184200,871012275,11230,11230,11230,11230,0
|
|
20250312,184100,871012275,11230,11230,11230,11230,0
|
|
20250312,184000,871012275,11230,11230,11230,11230,0
|
|
20250312,183900,871012275,11230,11230,11230,11230,0
|
|
20250312,183800,871012275,11230,11230,11230,11230,0
|
|
20250312,183700,871012275,11230,11230,11230,11230,0
|
|
20250312,183600,871012275,11230,11230,11230,11230,0
|
|
20250312,183500,871012275,11230,11230,11230,11230,0
|
|
20250312,183400,871012275,11230,11230,11230,11230,0
|
|
20250312,183300,871012275,11230,11230,11230,11230,0
|
|
20250312,183200,871012275,11230,11230,11230,11230,0
|
|
20250312,183100,871012275,11230,11230,11230,11230,0
|
|
20250312,183000,871012275,11230,11230,11230,11230,0
|
|
20250312,182900,871012275,11230,11230,11230,11230,0
|
|
20250312,182800,871012275,11230,11230,11230,11230,0
|
|
20250312,182700,871012275,11230,11230,11230,11230,0
|
|
20250312,182600,871012275,11230,11230,11230,11230,0
|
|
20250312,182500,871012275,11230,11230,11230,11230,0
|
|
20250312,182400,871012275,11230,11230,11230,11230,0
|
|
20250312,182300,871012275,11230,11230,11230,11230,0
|
|
20250312,182200,871012275,11230,11230,11230,11230,0
|
|
20250312,182100,871012275,11230,11230,11230,11230,0
|
|
20250312,182000,871012275,11230,11230,11230,11230,0
|
|
20250312,181900,871012275,11230,11230,11230,11230,2586
|
|
20250312,181800,871012275,11230,11230,11230,11230,0
|
|
20250312,181700,871012275,11230,11230,11230,11230,0
|
|
20250312,181600,871012275,11230,11230,11230,11230,0
|
|
20250312,181500,871012275,11230,11230,11230,11230,0
|
|
20250312,181400,871012275,11230,11230,11230,11230,0
|
|
20250312,181300,871012275,11230,11230,11230,11230,0
|
|
20250312,181200,871012275,11230,11230,11230,11230,0
|
|
20250312,181100,871012275,11230,11230,11230,11230,0
|
|
20250312,181000,871012275,11230,11230,11230,11230,0
|
|
20250312,180900,871012275,11230,11230,11230,11230,0
|
|
20250312,180800,871012275,11230,11230,11230,11230,0
|
|
20250312,180700,871012275,11230,11230,11230,11230,0
|
|
20250312,180600,871012275,11230,11230,11230,11230,0
|
|
20250312,180500,871012275,11230,11230,11230,11230,0
|
|
20250312,180400,871012275,11230,11230,11230,11230,0
|
|
20250312,180300,871012275,11230,11230,11230,11230,0
|
|
20250312,180200,871012275,11230,11230,11230,11230,0
|
|
20250312,180100,871012275,11230,11230,11230,11230,0
|
|
20250312,180000,871012275,11230,11230,11230,11230,0
|
|
20250312,175900,871012275,11230,11230,11230,11230,0
|
|
20250312,175800,871012275,11230,11230,11230,11230,0
|
|
20250312,175700,871012275,11230,11230,11230,11230,0
|
|
20250312,175600,871012275,11230,11230,11230,11230,0
|
|
20250312,175500,871012275,11230,11230,11230,11230,0
|
|
20250312,175400,871012275,11230,11230,11230,11230,0
|
|
20250312,175300,871012275,11230,11230,11230,11230,0
|
|
20250312,175200,871012275,11230,11230,11230,11230,0
|
|
20250312,175100,871012275,11230,11230,11230,11230,0
|
|
20250312,175000,871012275,11230,11230,11230,11230,0
|
|
20250312,174900,871012275,11230,11230,11230,11230,2586
|
|
20250312,174800,871012275,11230,11230,11230,11230,0
|
|
20250312,174700,871012275,11230,11230,11230,11230,0
|
|
20250312,174600,871012275,11230,11230,11230,11230,0
|
|
20250312,174500,871012275,11230,11230,11230,11230,0
|
|
20250312,174400,871012275,11230,11230,11230,11230,0
|
|
20250312,174300,871012275,11230,11230,11230,11230,0
|
|
20250312,174200,871012275,11230,11230,11230,11230,0
|
|
20250312,174100,871012275,11230,11230,11230,11230,0
|
|
20250312,174000,871012275,11230,11230,11230,11230,0
|
|
20250312,173900,871012275,11230,11230,11230,11230,0
|
|
20250312,173800,871012275,11230,11230,11230,11230,0
|
|
20250312,173700,871012275,11230,11230,11230,11230,0
|
|
20250312,173600,871012275,11230,11230,11230,11230,0
|
|
20250312,173500,871012275,11230,11230,11230,11230,0
|
|
20250312,173400,871012275,11230,11230,11230,11230,0
|
|
20250312,173300,871012275,11230,11230,11230,11230,0
|
|
20250312,173200,871012275,11230,11230,11230,11230,0
|
|
20250312,173100,871012275,11230,11230,11230,11230,0
|
|
20250312,173000,871012275,11230,11230,11230,11230,0
|
|
20250312,172900,871012275,11230,11230,11230,11230,0
|
|
20250312,172800,871012275,11230,11230,11230,11230,0
|
|
20250312,172700,871012275,11230,11230,11230,11230,0
|
|
20250312,172600,871012275,11230,11230,11230,11230,0
|
|
20250312,172500,871012275,11230,11230,11230,11230,0
|
|
20250312,172400,871012275,11230,11230,11230,11230,0
|
|
20250312,172300,871012275,11230,11230,11230,11230,0
|
|
20250312,172200,871012275,11230,11230,11230,11230,0
|
|
20250312,172100,871012275,11230,11230,11230,11230,0
|
|
20250312,172000,871012275,11230,11230,11230,11230,0
|
|
20250312,171900,871012275,11230,11230,11230,11230,2586
|
|
20250312,171800,871012275,11230,11230,11230,11230,0
|
|
20250312,171700,871012275,11230,11230,11230,11230,0
|
|
20250312,171600,871012275,11230,11230,11230,11230,0
|
|
20250312,171500,871012275,11230,11230,11230,11230,0
|
|
20250312,171400,871012275,11230,11230,11230,11230,0
|
|
20250312,171300,871012275,11230,11230,11230,11230,0
|
|
20250312,171200,871012275,11230,11230,11230,11230,0
|
|
20250312,171100,871012275,11230,11230,11230,11230,0
|
|
20250312,171000,871012275,11230,11230,11230,11230,0
|
|
20250312,170900,871012275,11230,11230,11230,11230,0
|
|
20250312,170800,871012275,11230,11230,11230,11230,0
|
|
20250312,170700,871012275,11230,11230,11230,11230,0
|
|
20250312,170600,871012275,11230,11230,11230,11230,0
|
|
20250312,170500,871012275,11230,11230,11230,11230,0
|
|
20250312,170400,871012275,11230,11230,11230,11230,0
|
|
20250312,170300,871012275,11230,11230,11230,11230,0
|
|
20250312,170200,871012275,11230,11230,11230,11230,0
|
|
20250312,170100,871012275,11230,11230,11230,11230,0
|
|
20250312,170000,871012275,11230,11230,11230,11230,0
|
|
20250312,165900,871012275,11230,11230,11230,11230,0
|
|
20250312,165800,871012275,11230,11230,11230,11230,0
|
|
20250312,165700,871012275,11230,11230,11230,11230,0
|
|
20250312,165600,871012275,11230,11230,11230,11230,0
|
|
20250312,165500,871012275,11230,11230,11230,11230,0
|
|
20250312,165400,871012275,11230,11230,11230,11230,0
|
|
20250312,165300,871012275,11230,11230,11230,11230,0
|
|
20250312,165200,871012275,11230,11230,11230,11230,0
|
|
20250312,165100,871012275,11230,11230,11230,11230,0
|
|
20250312,165000,871012275,11230,11230,11230,11230,0
|
|
20250312,164900,871012275,11230,11230,11230,11230,2586
|
|
20250312,164800,871012275,11230,11230,11230,11230,0
|
|
20250312,164700,871012275,11230,11230,11230,11230,0
|
|
20250312,164600,871012275,11230,11230,11230,11230,0
|
|
20250312,164500,871012275,11230,11230,11230,11230,0
|
|
20250312,164400,871012275,11230,11230,11230,11230,0
|
|
20250312,164300,871012275,11230,11230,11230,11230,0
|
|
20250312,164200,871012275,11230,11230,11230,11230,0
|
|
20250312,164100,871012275,11230,11230,11230,11230,0
|
|
20250312,164000,871012275,11230,11230,11230,11230,0
|
|
20250312,163900,871012275,11230,11230,11230,11230,0
|
|
20250312,163800,871012275,11230,11230,11230,11230,0
|
|
20250312,163700,871012275,11230,11230,11230,11230,0
|
|
20250312,163600,871012275,11230,11230,11230,11230,0
|
|
20250312,163500,871012275,11230,11230,11230,11230,0
|
|
20250312,163400,871012275,11230,11230,11230,11230,0
|
|
20250312,163300,871012275,11230,11230,11230,11230,0
|
|
20250312,163200,871012275,11230,11230,11230,11230,0
|
|
20250312,163100,871012275,11230,11230,11230,11230,0
|
|
20250312,163000,871012275,11230,11230,11230,11230,0
|
|
20250312,162900,871012275,11230,11230,11230,11230,0
|
|
20250312,162800,871012275,11230,11230,11230,11230,0
|
|
20250312,162700,871012275,11230,11230,11230,11230,0
|
|
20250312,162600,871012275,11230,11230,11230,11230,0
|
|
20250312,162500,871012275,11230,11230,11230,11230,0
|
|
20250312,162400,871012275,11230,11230,11230,11230,0
|
|
20250312,162300,871012275,11230,11230,11230,11230,0
|
|
20250312,162200,871012275,11230,11230,11230,11230,0
|
|
20250312,162100,871012275,11230,11230,11230,11230,0
|
|
20250312,162000,871012275,11230,11230,11230,11230,0
|
|
20250312,161900,871012275,11230,11230,11230,11230,2586
|
|
20250312,161800,871012275,11230,11230,11230,11230,0
|
|
20250312,161700,871012275,11230,11230,11230,11230,0
|
|
20250312,161600,871012275,11230,11230,11230,11230,0
|
|
20250312,161500,871012275,11230,11230,11230,11230,0
|
|
20250312,161400,871012275,11230,11230,11230,11230,0
|
|
20250312,161300,871012275,11230,11230,11230,11230,0
|
|
20250312,161200,871012275,11230,11230,11230,11230,0
|
|
20250312,161100,871012275,11230,11230,11230,11230,0
|
|
20250312,161000,871012275,11230,11230,11230,11230,0
|
|
20250312,160900,871012275,11230,11230,11230,11230,0
|
|
20250312,160800,871012275,11230,11230,11230,11230,0
|
|
20250312,160700,871012275,11230,11230,11230,11230,0
|
|
20250312,160600,871012275,11230,11230,11230,11230,0
|
|
20250312,160500,871012275,11230,11230,11230,11230,0
|
|
20250312,160400,871012275,11230,11230,11230,11230,0
|
|
20250312,160300,871012275,11230,11230,11230,11230,0
|
|
20250312,160200,871012275,11230,11230,11230,11230,0
|
|
20250312,160100,871012275,11230,11230,11230,11230,0
|
|
20250312,160000,871012275,11230,11230,11230,11230,0
|
|
20250312,155900,871012275,11230,11230,11230,11230,0
|
|
20250312,155800,871012275,11230,11230,11230,11230,0
|
|
20250312,155700,871012275,11230,11230,11230,11230,0
|
|
20250312,155600,871012275,11230,11230,11230,11230,0
|
|
20250312,155500,871012275,11230,11230,11230,11230,0
|
|
20250312,155400,871012275,11230,11230,11230,11230,0
|
|
20250312,155300,871012275,11230,11230,11230,11230,0
|
|
20250312,155200,871012275,11230,11230,11230,11230,0
|
|
20250312,155100,871012275,11230,11230,11230,11230,0
|
|
20250312,155000,871012275,11230,11230,11230,11230,0
|
|
20250312,154900,871012275,11230,11230,11230,11230,2586
|
|
20250312,154800,871012275,11230,11230,11230,11230,0
|
|
20250312,154700,871012275,11230,11230,11230,11230,0
|
|
20250312,154600,871012275,11230,11230,11230,11230,0
|
|
20250312,154500,871012275,11230,11230,11230,11230,0
|
|
20250312,154400,871012275,11230,11230,11230,11230,0
|
|
20250312,154300,871012275,11230,11230,11230,11230,0
|
|
20250312,154200,871012275,11230,11230,11230,11230,0
|
|
20250312,154100,871012275,11230,11230,11230,11230,0
|
|
20250312,154000,871012275,11230,11230,11230,11230,0
|
|
20250312,153900,871012275,11230,11230,11230,11230,0
|
|
20250312,153800,871012275,11230,11230,11230,11230,0
|
|
20250312,153700,871012275,11230,11230,11230,11230,0
|
|
20250312,153600,871012275,11230,11230,11230,11230,0
|
|
20250312,153500,871012275,11230,11230,11230,11230,0
|
|
20250312,153400,871012275,11230,11230,11230,11230,0
|
|
20250312,153300,871012275,11230,11230,11230,11230,0
|
|
20250312,153200,871012275,11230,11230,11230,11230,0
|
|
20250312,153100,871012275,11230,11230,11230,11230,0
|
|
20250312,153000,871012275,11230,11230,11230,11230,2586
|
|
20250312,152900,841971495,11230,11230,11230,11230,0
|
|
20250312,152800,841971495,11230,11230,11230,11230,0
|
|
20250312,152700,841971495,11230,11230,11230,11230,0
|
|
20250312,152600,841971495,11230,11230,11230,11230,0
|
|
20250312,152500,841971495,11230,11230,11230,11230,0
|
|
20250312,152400,841971495,11230,11230,11230,11230,0
|
|
20250312,152300,841971495,11230,11230,11230,11230,0
|
|
20250312,152200,841971495,11230,11230,11230,11230,0
|
|
20250312,152100,841971495,11230,11230,11230,11230,0
|
|
20250312,152000,841971495,11230,11230,11230,11230,0
|
|
20250312,151900,841971495,11230,11220,11230,11220,7
|
|
20250312,151800,841892945,11220,11220,11220,11220,6
|
|
20250312,151700,841825625,11220,11220,11220,11220,36
|
|
20250312,151600,841421705,11220,11240,11240,11220,78
|
|
20250312,151500,840545525,11240,11230,11240,11230,52
|
|
20250312,151400,839961105,11230,11230,11230,11230,8
|
|
20250312,151300,839871265,11240,11240,11240,11230,161
|
|
20250312,151200,838061745,11240,11240,11240,11240,0
|
|
20250312,151100,838061745,11240,11240,11240,11230,81
|
|
20250312,151000,837151365,11230,11230,11230,11230,4
|
|
20250312,150900,837106445,11240,11265,11265,11230,3818
|
|
20250312,150800,794202930,11270,11270,11270,11270,0
|
|
20250312,150700,794202930,11270,11270,11270,11270,75
|
|
20250312,150600,793357680,11260,11260,11260,11260,0
|
|
20250312,150500,793357680,11260,11270,11270,11260,32
|
|
20250312,150400,792997050,11270,11270,11270,11270,0
|
|
20250312,150300,792997050,11270,11260,11270,11260,55
|
|
20250312,150200,792377460,11260,11260,11260,11260,10
|
|
20250312,150100,792264860,11260,11260,11260,11260,110
|
|
20250312,150000,791026260,11260,11270,11270,11260,4
|
|
20250312,145900,790981200,11260,11260,11260,11260,85
|
|
20250312,145800,790024100,11260,11260,11260,11260,1
|
|
20250312,145700,790012840,11260,11260,11260,11260,49
|
|
20250312,145600,789461100,11260,11260,11260,11260,1
|
|
20250312,145500,789449840,11260,11260,11260,11260,79
|
|
20250312,145400,788560300,11270,11270,11270,11270,0
|
|
20250312,145300,788560300,11270,11270,11270,11270,29
|
|
20250312,145200,788233470,11270,11270,11270,11270,0
|
|
20250312,145100,788233470,11270,11270,11270,11270,374
|
|
20250312,145000,784018490,11270,11270,11270,11270,0
|
|
20250312,144900,784018490,11270,11270,11270,11270,57
|
|
20250312,144800,783376100,11270,11270,11270,11270,0
|
|
20250312,144700,783376100,11270,11260,11270,11260,76
|
|
20250312,144600,782519600,11260,11260,11260,11260,0
|
|
20250312,144500,782519600,11260,11260,11260,11260,0
|
|
20250312,144400,782519600,11260,11280,11280,11260,706
|
|
20250312,144300,774567090,11280,11300,11310,11280,116
|
|
20250312,144200,773257060,11300,11290,11300,11290,36
|
|
20250312,144100,772850610,11290,11310,11310,11290,114
|
|
20250312,144000,771562870,11300,11310,11310,11300,30
|
|
20250312,143900,771223860,11310,11310,11310,11310,31
|
|
20250312,143800,770873250,11310,11300,11310,11300,73
|
|
20250312,143700,770047870,11300,11300,11310,11300,95
|
|
20250312,143600,768974360,11310,11300,11310,11300,41
|
|
20250312,143500,768511050,11300,11310,11320,11300,60
|
|
20250312,143400,767832740,11300,11300,11300,11300,87
|
|
20250312,143300,766849640,11300,11300,11300,11300,151
|
|
20250312,143200,765143340,11300,11300,11300,11300,0
|
|
20250312,143100,765143340,11300,11300,11300,11300,69
|
|
20250312,143000,764363640,11290,11290,11290,11290,1
|
|
20250312,142900,764352350,11300,11290,11300,11290,2
|
|
20250312,142800,764329760,11300,11300,11300,11300,0
|
|
20250312,142700,764329760,11300,11290,11300,11290,151
|
|
20250312,142600,762624030,11290,11290,11290,11290,45
|
|
20250312,142500,762115980,11290,11290,11290,11290,30
|
|
20250312,142400,761777280,11290,11290,11290,11290,1
|
|
20250312,142300,761765990,11280,11290,11290,11240,3320
|
|
20250312,142200,724404470,11280,11280,11290,11280,74
|
|
20250312,142100,723569460,11280,11280,11280,11280,2
|
|
20250312,142000,723546900,11290,11290,11290,11290,30
|
|
20250312,141900,723208200,11290,11290,11290,11290,0
|
|
20250312,141800,723208200,11290,11290,11290,11290,76
|
|
20250312,141700,722350160,11290,11290,11290,11290,2
|
|
20250312,141600,722327580,11290,11290,11290,11290,30
|
|
20250312,141500,721988880,11290,11290,11290,11290,0
|
|
20250312,141400,721988880,11290,11290,11290,11290,77
|
|
20250312,141300,721119550,11290,11290,11290,11290,0
|
|
20250312,141200,721119550,11290,11290,11290,11290,31
|
|
20250312,141100,720769560,11300,11300,11300,11300,0
|
|
20250312,141000,720769560,11300,11300,11300,11290,106
|
|
20250312,140900,719572360,11290,11290,11290,11290,200
|
|
20250312,140800,717314360,11290,11290,11290,11290,30
|
|
20250312,140700,716975660,11280,11280,11280,11280,0
|
|
20250312,140600,716975660,11280,11270,11280,11270,72
|
|
20250312,140500,716164210,11270,11270,11270,11270,45
|
|
20250312,140400,715657060,11270,11270,11270,11270,29
|
|
20250312,140300,715330230,11270,11270,11270,11270,0
|
|
20250312,140200,715330230,11270,11290,11290,11270,234
|
|
20250312,140100,712691930,11290,11290,11290,11290,45
|
|
20250312,140000,712183880,11290,11290,11290,11290,30
|
|
20250312,135900,711845180,11290,11290,11290,11290,0
|
|
20250312,135800,711845180,11290,11290,11290,11290,29
|
|
20250312,135700,711517770,11280,11280,11280,11280,2
|
|
20250312,135600,711495210,11290,11300,11300,11280,161
|
|
20250312,135500,709678080,11300,11300,11300,11300,0
|
|
20250312,135400,709678080,11300,11300,11300,11300,30
|
|
20250312,135300,709339080,11290,11300,11300,11290,2
|
|
20250312,135200,709316490,11300,11300,11300,11290,58
|
|
20250312,135100,708661120,11300,11300,11300,11300,0
|
|
20250312,135000,708661120,11300,11300,11300,11300,29
|
|
20250312,134900,708333420,11300,11300,11300,11300,45
|
|
20250312,134800,707824920,11290,11290,11290,11290,4
|
|
20250312,134700,707779760,11290,11290,11290,11290,0
|
|
20250312,134600,707779760,11290,11300,11300,11290,30
|
|
20250312,134500,707440770,11300,11300,11300,11300,46
|
|
20250312,134400,706920970,11300,11300,11300,11290,1560
|
|
20250312,134300,689293280,11300,11300,11300,11300,2
|
|
20250312,134200,689270680,11310,11290,11330,11290,3148
|
|
20250312,134100,653699080,11280,11280,11280,11280,1
|
|
20250312,134000,653687800,11280,11280,11280,11280,60
|
|
20250312,133900,653011000,11270,11270,11270,11270,1
|
|
20250312,133800,652999730,11290,11270,11300,11270,2214
|
|
20250312,133700,628025080,11270,11270,11270,11270,45
|
|
20250312,133600,627517930,11260,11240,11260,11240,300
|
|
20250312,133500,624143510,11250,11250,11250,11220,2501
|
|
20250312,133400,596063490,11260,11260,11260,11260,58
|
|
20250312,133300,595410410,11260,11260,11260,11260,46
|
|
20250312,133200,594892450,11250,11250,11250,11250,2
|
|
20250312,133100,594869950,11260,11260,11260,11260,30
|
|
20250312,133000,594532150,11250,11250,11250,11250,441
|
|
20250312,132900,589570900,11250,11240,11250,11240,36
|
|
20250312,132800,589165960,11240,11240,11240,11240,45
|
|
20250312,132700,588660160,11240,11240,11240,11240,29
|
|
20250312,132600,588334200,11230,11230,11230,11230,0
|
|
20250312,132500,588334200,11230,11230,11230,11230,75
|
|
20250312,132400,587491950,11240,11240,11240,11240,45
|
|
20250312,132300,586986150,11240,11230,11240,11230,40
|
|
20250312,132200,586536650,11230,11230,11230,11230,0
|
|
20250312,132100,586536650,11230,11230,11230,11230,99
|
|
20250312,132000,585424880,11240,11240,11240,11240,45
|
|
20250312,131900,584919080,11240,11240,11240,11240,29
|
|
20250312,131800,584593120,11240,11240,11240,11240,0
|
|
20250312,131700,584593120,11240,11240,11240,11240,45
|
|
20250312,131600,584087320,11240,11240,11240,11240,33
|
|
20250312,131500,583716400,11240,11240,11240,11240,29
|
|
20250312,131400,583390440,11240,11240,11240,11240,0
|
|
20250312,131300,583390440,11240,11240,11240,11240,29
|
|
20250312,131200,583064480,11240,11240,11240,11240,45
|
|
20250312,131100,582558680,11240,11240,11240,11240,59
|
|
20250312,131000,581895520,11240,11240,11240,11240,0
|
|
20250312,130900,581895520,11240,11240,11240,11240,29
|
|
20250312,130800,581569560,11240,11240,11240,11240,46
|
|
20250312,130700,581052520,11240,11240,11240,11240,29
|
|
20250312,130600,580726560,11230,11230,11230,11230,0
|
|
20250312,130500,580726560,11230,11230,11230,11230,75
|
|
20250312,130400,579884310,11230,11230,11230,11230,1
|
|
20250312,130300,579873080,11220,11220,11220,11220,0
|
|
20250312,130200,579873080,11220,11230,11230,11220,648
|
|
20250312,130100,572601440,11240,11240,11240,11240,38
|
|
20250312,130000,572174320,11230,11240,11240,11230,55
|
|
20250312,125900,571556220,11240,11240,11240,11240,95
|
|
20250312,125800,570488420,11250,11250,11250,11250,9
|
|
20250312,125700,570387170,11250,11260,11260,11250,54
|
|
20250312,125600,569779380,11260,11260,11260,11260,45
|
|
20250312,125500,569272680,11260,11260,11260,11260,29
|
|
20250312,125400,568946140,11260,11260,11260,11260,0
|
|
20250312,125300,568946140,11260,11260,11260,11260,30
|
|
20250312,125200,568608340,11250,11250,11250,11250,0
|
|
20250312,125100,568608340,11250,11260,11260,11250,154
|
|
20250312,125000,566874550,11260,11260,11260,11260,0
|
|
20250312,124900,566874550,11260,11260,11260,11260,29
|
|
20250312,124800,566548010,11260,11260,11260,11260,0
|
|
20250312,124700,566548010,11260,11260,11260,11260,76
|
|
20250312,124600,565692250,11260,11260,11260,11260,0
|
|
20250312,124500,565692250,11260,11260,11260,11260,43
|
|
20250312,124400,565208070,11260,11260,11260,11260,0
|
|
20250312,124300,565208070,11260,11260,11260,11260,74
|
|
20250312,124200,564374830,11250,11250,11250,11250,0
|
|
20250312,124100,564374830,11250,11250,11250,11250,16
|
|
20250312,124000,564194830,11250,11250,11250,11250,0
|
|
20250312,123900,564194830,11250,11250,11250,11250,45
|
|
20250312,123800,563688580,11250,11250,11250,11250,32
|
|
20250312,123700,563328580,11250,11250,11250,11250,0
|
|
20250312,123600,563328580,11250,11250,11250,11250,53
|
|
20250312,123500,562732330,11250,11240,11250,11240,50
|
|
20250312,123400,562169880,11250,11250,11250,11250,30
|
|
20250312,123300,561832380,11240,11240,11240,11240,0
|
|
20250312,123200,561832380,11240,11240,11240,11240,0
|
|
20250312,123100,561832380,11240,11260,11260,11240,168
|
|
20250312,123000,559943160,11250,11250,11250,11250,29
|
|
20250312,122900,559616910,11250,11250,11250,11250,0
|
|
20250312,122800,559616910,11250,11250,11250,11250,0
|
|
20250312,122700,559616910,11250,11250,11250,11250,101
|
|
20250312,122600,558480660,11250,11250,11250,11250,9
|
|
20250312,122500,558379410,11250,11250,11250,11250,0
|
|
20250312,122400,558379410,11250,11250,11250,11250,29
|
|
20250312,122300,558053160,11250,11250,11250,11250,45
|
|
20250312,122200,557546910,11230,11230,11230,11230,0
|
|
20250312,122100,557546910,11230,11230,11230,11230,0
|
|
20250312,122000,557546910,11230,11250,11250,11230,79
|
|
20250312,121900,556658860,11250,11250,11250,11250,2
|
|
20250312,121800,556636360,11250,11250,11250,11250,45
|
|
20250312,121700,556130110,11250,11250,11250,11250,0
|
|
20250312,121600,556130110,11250,11250,11250,11250,38
|
|
20250312,121500,555702610,11250,11250,11250,11250,0
|
|
20250312,121400,555702610,11250,11250,11250,11250,74
|
|
20250312,121300,554870110,11240,11240,11240,11240,0
|
|
20250312,121200,554870110,11240,11240,11240,11240,21
|
|
20250312,121100,554634070,11240,11240,11240,11240,0
|
|
20250312,121000,554634070,11240,11240,11240,11240,99
|
|
20250312,120900,553521310,11240,11240,11240,11240,5
|
|
20250312,120800,553465110,11240,11240,11240,11240,44
|
|
20250312,120700,552970550,11240,11240,11240,11240,0
|
|
20250312,120600,552970550,11240,11230,11240,11230,51
|
|
20250312,120500,552397360,11220,11220,11220,11220,0
|
|
20250312,120400,552397360,11220,11220,11220,11220,16
|
|
20250312,120300,552217840,11220,11220,11220,11220,0
|
|
20250312,120200,552217840,11220,11230,11230,11220,313
|
|
20250312,120100,548705690,11230,11230,11230,11230,0
|
|
20250312,120000,548705690,11230,11240,11240,11230,177
|
|
20250312,115900,546717680,11240,11240,11240,11240,122
|
|
20250312,115800,545346400,11250,11250,11250,11250,75
|
|
20250312,115700,544502650,11250,11250,11250,11250,0
|
|
20250312,115600,544502650,11250,11250,11250,11250,31
|
|
20250312,115500,544153900,11260,11260,11260,11260,0
|
|
20250312,115400,544153900,11260,11260,11260,11260,103
|
|
20250312,115300,542994120,11250,11250,11250,11250,0
|
|
20250312,115200,542994120,11250,11250,11250,11250,29
|
|
20250312,115100,542667870,11250,11250,11250,11250,0
|
|
20250312,115000,542667870,11250,11250,11250,11250,45
|
|
20250312,114900,542161620,11230,11230,11230,11230,0
|
|
20250312,114800,542161620,11230,11230,11230,11230,0
|
|
20250312,114700,542161620,11230,11250,11250,11230,5861
|
|
20250312,114600,476241940,11260,11270,11270,11260,88
|
|
20250312,114500,475250590,11270,11250,11270,11250,32
|
|
20250312,114400,474889980,11260,11260,11260,11250,241
|
|
20250312,114300,472178320,11260,11260,11260,11260,89
|
|
20250312,114200,471176180,11260,11260,11260,11260,469
|
|
20250312,114100,465895240,11270,11280,11280,11270,115
|
|
20250312,114000,464598900,11280,11280,11280,11280,31
|
|
20250312,113900,464249220,11280,11280,11280,11280,84
|
|
20250312,113800,463301700,11280,11260,11280,11260,1890
|
|
20250312,113700,441998110,11270,11260,11270,11260,946
|
|
20250312,113600,431345700,11250,11290,11290,11250,3783
|
|
20250312,113500,388722430,11290,11290,11290,11290,29
|
|
20250312,113400,388395020,11280,11280,11280,11280,64
|
|
20250312,113300,387673100,11280,11280,11280,11280,75
|
|
20250312,113200,386827100,11280,11280,11280,11280,0
|
|
20250312,113100,386827100,11280,11280,11280,11280,29
|
|
20250312,113000,386499980,11270,11280,11280,11270,100
|
|
20250312,112900,385372440,11290,11290,11290,11290,74
|
|
20250312,112800,384536980,11280,11280,11280,11280,212
|
|
20250312,112700,382145620,11280,11300,11300,11280,881
|
|
20250312,112600,372205860,11290,11290,11290,11290,0
|
|
20250312,112500,372205860,11290,11300,11300,11290,400
|
|
20250312,112400,367688590,11310,11310,11310,11310,0
|
|
20250312,112300,367688590,11310,11310,11310,11310,29
|
|
20250312,112200,367360600,11310,11310,11310,11310,0
|
|
20250312,112100,367360600,11310,11330,11340,11300,829
|
|
20250312,112000,357988370,11340,11340,11340,11340,0
|
|
20250312,111900,357988370,11340,11340,11340,11340,29
|
|
20250312,111800,357659510,11340,11340,11340,11340,0
|
|
20250312,111700,357659510,11340,11330,11340,11330,62
|
|
20250312,111600,356956760,11330,11330,11330,11330,0
|
|
20250312,111500,356956760,11330,11330,11330,11330,30
|
|
20250312,111400,356616860,11330,11330,11330,11330,2
|
|
20250312,111300,356594200,11330,11330,11330,11330,105
|
|
20250312,111200,355404550,11330,11330,11330,11330,0
|
|
20250312,111100,355404550,11330,11330,11330,11330,29
|
|
20250312,111000,355075980,11330,11330,11330,11330,0
|
|
20250312,110900,355075980,11330,11330,11330,11330,0
|
|
20250312,110800,355075980,11330,11320,11330,11320,74
|
|
20250312,110700,354237850,11310,11310,11310,11310,13
|
|
20250312,110600,354090820,11330,11330,11330,11330,0
|
|
20250312,110500,354090820,11330,11340,11340,11330,34
|
|
20250312,110400,353705310,11340,11340,11340,11340,45
|
|
20250312,110300,353195010,11340,11340,11340,11340,59
|
|
20250312,110200,352525950,11340,11340,11340,11340,0
|
|
20250312,110100,352525950,11340,11340,11340,11340,29
|
|
20250312,110000,352197090,11330,11330,11330,11330,42
|
|
20250312,105900,351721230,11320,11320,11320,11320,0
|
|
20250312,105800,351721230,11320,11320,11320,11320,0
|
|
20250312,105700,351721230,11320,11320,11320,11320,145
|
|
20250312,105600,350079830,11330,11320,11330,11320,31
|
|
20250312,105500,349728610,11340,11330,11340,11330,133
|
|
20250312,105400,348221700,11340,11340,11340,11340,56
|
|
20250312,105300,347586660,11340,11340,11340,11340,1
|
|
20250312,105200,347575320,11330,11330,11330,11330,47
|
|
20250312,105100,347042810,11320,11320,11320,11320,16
|
|
20250312,105000,346861690,11310,11310,11310,11310,3
|
|
20250312,104900,346827760,11300,11310,11310,11300,50
|
|
20250312,104800,346262460,11330,11320,11330,11320,51
|
|
20250312,104700,345685130,11320,11320,11320,11320,16
|
|
20250312,104600,345504010,11330,11330,11330,11330,29
|
|
20250312,104500,345175440,11320,11340,11350,11310,90
|
|
20250312,104400,344156870,11340,11340,11340,11340,90
|
|
20250312,104300,343136270,11330,11330,11330,11330,74
|
|
20250312,104200,342297850,11330,11330,11330,11330,29
|
|
20250312,104100,341969280,11330,11330,11330,11330,60
|
|
20250312,104000,341289480,11330,11330,11330,11330,124
|
|
20250312,103900,339884560,11320,11320,11320,11320,0
|
|
20250312,103800,339884560,11320,11320,11320,11320,101
|
|
20250312,103700,338741240,11330,11330,11330,11330,0
|
|
20250312,103600,338741240,11330,11320,11330,11320,126
|
|
20250312,103500,337314630,11320,11320,11320,11320,0
|
|
20250312,103400,337314630,11320,11320,11320,11320,29
|
|
20250312,103300,336986350,11320,11320,11320,11320,0
|
|
20250312,103200,336986350,11320,11310,11320,11310,190
|
|
20250312,103100,334837150,11310,11310,11310,11310,46
|
|
20250312,103000,334316890,11310,11310,11310,11310,47
|
|
20250312,102900,333785320,11310,11310,11310,11310,20
|
|
20250312,102800,333559120,11310,11310,11310,11310,29
|
|
20250312,102700,333231130,11310,11310,11310,11310,45
|
|
20250312,102600,332722180,11300,11300,11300,11300,41
|
|
20250312,102500,332258880,11290,11290,11290,11290,2
|
|
20250312,102400,332236300,11300,11290,11300,11290,31
|
|
20250312,102300,331886010,11300,11290,11300,11290,57
|
|
20250312,102200,331242470,11290,11290,11290,11290,0
|
|
20250312,102100,331242470,11290,11290,11290,11290,0
|
|
20250312,102000,331242470,11290,11290,11290,11290,30
|
|
20250312,101900,330903770,11300,11290,11300,11290,57
|
|
20250312,101800,330260230,11280,11280,11280,11280,535
|
|
20250312,101700,324225430,11280,11280,11280,11280,0
|
|
20250312,101600,324225430,11280,11280,11280,11280,29
|
|
20250312,101500,323898310,11280,11280,11280,11280,87
|
|
20250312,101400,322916950,11290,11320,11320,11290,2371
|
|
20250312,101300,296135370,11310,11310,11310,11310,0
|
|
20250312,101200,296135370,11310,11310,11310,11310,1
|
|
20250312,101100,296124060,11310,11360,11360,11310,1921
|
|
20250312,101000,274378060,11350,11350,11350,11350,34
|
|
20250312,100900,273992160,11350,11350,11350,11350,0
|
|
20250312,100800,273992160,11350,11350,11350,11350,31
|
|
20250312,100700,273640310,11360,11360,11360,11360,45
|
|
20250312,100600,273129110,11350,11350,11350,11350,30
|
|
20250312,100500,272788610,11350,11350,11350,11350,26
|
|
20250312,100400,272493510,11360,11360,11360,11360,0
|
|
20250312,100300,272493510,11360,11350,11360,11350,49
|
|
20250312,100200,271937070,11350,11350,11350,11350,0
|
|
20250312,100100,271937070,11350,11350,11350,11350,30
|
|
20250312,100000,271596570,11350,11350,11350,11350,0
|
|
20250312,095900,271596570,11350,11340,11350,11340,37
|
|
20250312,095800,271176700,11340,11340,11340,11340,19
|
|
20250312,095700,270961240,11350,11350,11350,11350,29
|
|
20250312,095600,270632090,11350,11350,11350,11350,0
|
|
20250312,095500,270632090,11350,11360,11360,11350,31
|
|
20250312,095400,270280230,11350,11360,11360,11350,246
|
|
20250312,095300,267487680,11370,11360,11370,11360,184
|
|
20250312,095200,265397430,11370,11370,11370,11370,99
|
|
20250312,095100,264271800,11380,11380,11380,11380,29
|
|
20250312,095000,263941780,11370,11370,11370,11370,68
|
|
20250312,094900,263168620,11380,11370,11380,11370,77
|
|
20250312,094800,262292830,11370,11380,11380,11370,126
|
|
20250312,094700,260859410,11390,11360,11390,11360,601
|
|
20250312,094600,254023740,11350,11330,11350,11330,300
|
|
20250312,094500,250624130,11330,11330,11330,11330,29
|
|
20250312,094400,250295560,11330,11330,11330,11320,173
|
|
20250312,094300,248336880,11330,11330,11330,11330,6
|
|
20250312,094200,248268900,11340,11330,11340,11330,165
|
|
20250312,094100,246398980,11330,11320,11330,11320,70
|
|
20250312,094000,245606480,11300,11300,11300,11300,0
|
|
20250312,093900,245606480,11300,11270,11360,11270,5084
|
|
20250312,093800,188211500,11270,11280,11280,11270,86
|
|
20250312,093700,187241820,11280,11290,11290,11280,2
|
|
20250312,093600,187219250,11280,11290,11290,11270,133
|
|
20250312,093500,185720200,11300,11280,11300,11280,389
|
|
20250312,093400,181328390,11290,11270,11290,11270,2839
|
|
20250312,093300,149331600,11270,11270,11270,11270,31
|
|
20250312,093200,148982230,11270,11270,11270,11270,0
|
|
20250312,093100,148982230,11270,11270,11270,11270,30
|
|
20250312,093000,148644130,11270,11260,11270,11260,148
|
|
20250312,092900,146977440,11260,11260,11260,11260,0
|
|
20250312,092800,146977440,11260,11260,11260,11260,266
|
|
20250312,092700,143982280,11260,11260,11260,11260,1
|
|
20250312,092600,143971020,11270,11260,11300,11260,342
|
|
20250312,092500,140118870,11270,11270,11270,11270,61
|
|
20250312,092400,139431400,11260,11250,11260,11240,523
|
|
20250312,092300,133545410,11250,11260,11260,11230,1332
|
|
20250312,092200,118578550,11260,11320,11320,11260,1829
|
|
20250312,092100,97918330,11340,11350,11360,11330,784
|
|
20250312,092000,89032620,11340,11340,11340,11340,0
|
|
20250312,091900,89032620,11340,11340,11340,11340,0
|
|
20250312,091800,89032620,11340,11340,11340,11340,0
|
|
20250312,091700,89032620,11340,11320,11340,11320,248
|
|
20250312,091600,86222630,11330,11310,11330,11310,752
|
|
20250312,091500,77717490,11310,11300,11310,11300,181
|
|
20250312,091400,75671880,11300,11330,11340,11300,452
|
|
20250312,091300,70561850,11320,11310,11320,11310,455
|
|
20250312,091200,65412700,11320,11380,11380,11300,2780
|
|
20250312,091100,33895430,11390,11390,11390,11390,10
|
|
20250312,091000,33781530,11390,11390,11390,11380,169
|
|
20250312,090900,31857400,11400,11400,11400,11400,10
|
|
20250312,090800,31743400,11390,11410,11430,11390,116
|
|
20250312,090700,30421020,11410,11410,11430,11400,602
|
|
20250312,090600,23558070,11400,11400,11400,11400,5
|
|
20250312,090500,23501070,11440,11440,11440,11440,0
|
|
20250312,090400,23501070,11440,11440,11440,11440,10
|
|
20250312,090300,23386670,11410,11480,11480,11400,1584
|
|
20250312,090200,5284860,11460,11460,11460,11460,0
|
|
20250312,090100,5284860,11460,11460,11460,11460,0
|
|
20250312,090000,5284860,11460,11530,11540,11460,460
|