636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,193300,963089905,8890,8890,8890,8890,4569
|
|
20250313,193200,963089905,8890,8890,8890,8890,0
|
|
20250313,193100,963089905,8890,8890,8890,8890,0
|
|
20250313,193000,963089905,8890,8890,8890,8890,0
|
|
20250313,192900,963089905,8890,8890,8890,8890,0
|
|
20250313,192800,963089905,8890,8890,8890,8890,0
|
|
20250313,192700,963089905,8890,8890,8890,8890,0
|
|
20250313,192600,963089905,8890,8890,8890,8890,0
|
|
20250313,192500,963089905,8890,8890,8890,8890,0
|
|
20250313,192400,963089905,8890,8890,8890,8890,0
|
|
20250313,192300,963089905,8890,8890,8890,8890,0
|
|
20250313,192200,963089905,8890,8890,8890,8890,0
|
|
20250313,192100,963089905,8890,8890,8890,8890,0
|
|
20250313,192000,963089905,8890,8890,8890,8890,0
|
|
20250313,191900,963089905,8890,8890,8890,8890,0
|
|
20250313,191800,963089905,8890,8890,8890,8890,0
|
|
20250313,191700,963089905,8890,8890,8890,8890,0
|
|
20250313,191600,963089905,8890,8890,8890,8890,0
|
|
20250313,191500,963089905,8890,8890,8890,8890,0
|
|
20250313,191400,963089905,8890,8890,8890,8890,0
|
|
20250313,191300,963089905,8890,8890,8890,8890,0
|
|
20250313,191200,963089905,8890,8890,8890,8890,0
|
|
20250313,191100,963089905,8890,8890,8890,8890,0
|
|
20250313,191000,963089905,8890,8890,8890,8890,0
|
|
20250313,190900,963089905,8890,8890,8890,8890,0
|
|
20250313,190800,963089905,8890,8890,8890,8890,0
|
|
20250313,190700,963089905,8890,8890,8890,8890,0
|
|
20250313,190600,963089905,8890,8890,8890,8890,0
|
|
20250313,190500,963089905,8890,8890,8890,8890,0
|
|
20250313,190400,963089905,8890,8890,8890,8890,0
|
|
20250313,190300,963089905,8890,8890,8890,8890,4569
|
|
20250313,190200,963089905,8890,8890,8890,8890,0
|
|
20250313,190100,963089905,8890,8890,8890,8890,0
|
|
20250313,190000,963089905,8890,8890,8890,8890,0
|
|
20250313,185900,963089905,8890,8890,8890,8890,0
|
|
20250313,185800,963089905,8890,8890,8890,8890,0
|
|
20250313,185700,963089905,8890,8890,8890,8890,0
|
|
20250313,185600,963089905,8890,8890,8890,8890,0
|
|
20250313,185500,963089905,8890,8890,8890,8890,0
|
|
20250313,185400,963089905,8890,8890,8890,8890,0
|
|
20250313,185300,963089905,8890,8890,8890,8890,0
|
|
20250313,185200,963089905,8890,8890,8890,8890,0
|
|
20250313,185100,963089905,8890,8890,8890,8890,0
|
|
20250313,185000,963089905,8890,8890,8890,8890,0
|
|
20250313,184900,963089905,8890,8890,8890,8890,0
|
|
20250313,184800,963089905,8890,8890,8890,8890,0
|
|
20250313,184700,963089905,8890,8890,8890,8890,0
|
|
20250313,184600,963089905,8890,8890,8890,8890,0
|
|
20250313,184500,963089905,8890,8890,8890,8890,0
|
|
20250313,184400,963089905,8890,8890,8890,8890,0
|
|
20250313,184300,963089905,8890,8890,8890,8890,0
|
|
20250313,184200,963089905,8890,8890,8890,8890,0
|
|
20250313,184100,963089905,8890,8890,8890,8890,0
|
|
20250313,184000,963089905,8890,8890,8890,8890,0
|
|
20250313,183900,963089905,8890,8890,8890,8890,0
|
|
20250313,183800,963089905,8890,8890,8890,8890,0
|
|
20250313,183700,963089905,8890,8890,8890,8890,0
|
|
20250313,183600,963089905,8890,8890,8890,8890,0
|
|
20250313,183500,963089905,8890,8890,8890,8890,0
|
|
20250313,183400,963089905,8890,8890,8890,8890,0
|
|
20250313,183300,963089905,8890,8890,8890,8890,4569
|
|
20250313,183200,963089905,8890,8890,8890,8890,0
|
|
20250313,183100,963089905,8890,8890,8890,8890,0
|
|
20250313,183000,963089905,8890,8890,8890,8890,0
|
|
20250313,182900,963089905,8890,8890,8890,8890,0
|
|
20250313,182800,963089905,8890,8890,8890,8890,0
|
|
20250313,182700,963089905,8890,8890,8890,8890,0
|
|
20250313,182600,963089905,8890,8890,8890,8890,0
|
|
20250313,182500,963089905,8890,8890,8890,8890,0
|
|
20250313,182400,963089905,8890,8890,8890,8890,0
|
|
20250313,182300,963089905,8890,8890,8890,8890,0
|
|
20250313,182200,963089905,8890,8890,8890,8890,0
|
|
20250313,182100,963089905,8890,8890,8890,8890,0
|
|
20250313,182000,963089905,8890,8890,8890,8890,0
|
|
20250313,181900,963089905,8890,8890,8890,8890,0
|
|
20250313,181800,963089905,8890,8890,8890,8890,0
|
|
20250313,181700,963089905,8890,8890,8890,8890,0
|
|
20250313,181600,963089905,8890,8890,8890,8890,0
|
|
20250313,181500,963089905,8890,8890,8890,8890,0
|
|
20250313,181400,963089905,8890,8890,8890,8890,0
|
|
20250313,181300,963089905,8890,8890,8890,8890,0
|
|
20250313,181200,963089905,8890,8890,8890,8890,0
|
|
20250313,181100,963089905,8890,8890,8890,8890,0
|
|
20250313,181000,963089905,8890,8890,8890,8890,0
|
|
20250313,180900,963089905,8890,8890,8890,8890,0
|
|
20250313,180800,963089905,8890,8890,8890,8890,0
|
|
20250313,180700,963089905,8890,8890,8890,8890,0
|
|
20250313,180600,963089905,8890,8890,8890,8890,0
|
|
20250313,180500,963089905,8890,8890,8890,8890,0
|
|
20250313,180400,963089905,8890,8890,8890,8890,0
|
|
20250313,180300,963089905,8890,8890,8890,8890,4569
|
|
20250313,180200,963089905,8890,8890,8890,8890,0
|
|
20250313,180100,963089905,8890,8890,8890,8890,0
|
|
20250313,180000,963089905,8890,8890,8890,8890,0
|
|
20250313,175900,963089905,8890,8890,8890,8890,0
|
|
20250313,175800,963089905,8890,8890,8890,8890,0
|
|
20250313,175700,963089905,8890,8890,8890,8890,0
|
|
20250313,175600,963089905,8890,8890,8890,8890,0
|
|
20250313,175500,963089905,8890,8890,8890,8890,0
|
|
20250313,175400,963089905,8890,8890,8890,8890,0
|
|
20250313,175300,963089905,8890,8890,8890,8890,0
|
|
20250313,175200,963089905,8890,8890,8890,8890,0
|
|
20250313,175100,963089905,8890,8890,8890,8890,0
|
|
20250313,175000,963089905,8890,8890,8890,8890,0
|
|
20250313,174900,963089905,8890,8890,8890,8890,0
|
|
20250313,174800,963089905,8890,8890,8890,8890,0
|
|
20250313,174700,963089905,8890,8890,8890,8890,0
|
|
20250313,174600,963089905,8890,8890,8890,8890,0
|
|
20250313,174500,963089905,8890,8890,8890,8890,0
|
|
20250313,174400,963089905,8890,8890,8890,8890,0
|
|
20250313,174300,963089905,8890,8890,8890,8890,0
|
|
20250313,174200,963089905,8890,8890,8890,8890,0
|
|
20250313,174100,963089905,8890,8890,8890,8890,0
|
|
20250313,174000,963089905,8890,8890,8890,8890,0
|
|
20250313,173900,963089905,8890,8890,8890,8890,0
|
|
20250313,173800,963089905,8890,8890,8890,8890,0
|
|
20250313,173700,963089905,8890,8890,8890,8890,0
|
|
20250313,173600,963089905,8890,8890,8890,8890,0
|
|
20250313,173500,963089905,8890,8890,8890,8890,0
|
|
20250313,173400,963089905,8890,8890,8890,8890,0
|
|
20250313,173300,963089905,8890,8890,8890,8890,4569
|
|
20250313,173200,963089905,8890,8890,8890,8890,0
|
|
20250313,173100,963089905,8890,8890,8890,8890,0
|
|
20250313,173000,963089905,8890,8890,8890,8890,0
|
|
20250313,172900,963089905,8890,8890,8890,8890,0
|
|
20250313,172800,963089905,8890,8890,8890,8890,0
|
|
20250313,172700,963089905,8890,8890,8890,8890,0
|
|
20250313,172600,963089905,8890,8890,8890,8890,0
|
|
20250313,172500,963089905,8890,8890,8890,8890,0
|
|
20250313,172400,963089905,8890,8890,8890,8890,0
|
|
20250313,172300,963089905,8890,8890,8890,8890,0
|
|
20250313,172200,963089905,8890,8890,8890,8890,0
|
|
20250313,172100,963089905,8890,8890,8890,8890,0
|
|
20250313,172000,963089905,8890,8890,8890,8890,0
|
|
20250313,171900,963089905,8890,8890,8890,8890,0
|
|
20250313,171800,963089905,8890,8890,8890,8890,0
|
|
20250313,171700,963089905,8890,8890,8890,8890,0
|
|
20250313,171600,963089905,8890,8890,8890,8890,0
|
|
20250313,171500,963089905,8890,8890,8890,8890,0
|
|
20250313,171400,963089905,8890,8890,8890,8890,0
|
|
20250313,171300,963089905,8890,8890,8890,8890,0
|
|
20250313,171200,963089905,8890,8890,8890,8890,0
|
|
20250313,171100,963089905,8890,8890,8890,8890,0
|
|
20250313,171000,963089905,8890,8890,8890,8890,0
|
|
20250313,170900,963089905,8890,8890,8890,8890,0
|
|
20250313,170800,963089905,8890,8890,8890,8890,0
|
|
20250313,170700,963089905,8890,8890,8890,8890,0
|
|
20250313,170600,963089905,8890,8890,8890,8890,0
|
|
20250313,170500,963089905,8890,8890,8890,8890,0
|
|
20250313,170400,963089905,8890,8890,8890,8890,0
|
|
20250313,170300,963089905,8890,8890,8890,8890,4569
|
|
20250313,170200,963089905,8890,8890,8890,8890,0
|
|
20250313,170100,963089905,8890,8890,8890,8890,0
|
|
20250313,170000,963089905,8890,8890,8890,8890,0
|
|
20250313,165900,963089905,8890,8890,8890,8890,0
|
|
20250313,165800,963089905,8890,8890,8890,8890,0
|
|
20250313,165700,963089905,8890,8890,8890,8890,0
|
|
20250313,165600,963089905,8890,8890,8890,8890,0
|
|
20250313,165500,963089905,8890,8890,8890,8890,0
|
|
20250313,165400,963089905,8890,8890,8890,8890,0
|
|
20250313,165300,963089905,8890,8890,8890,8890,0
|
|
20250313,165200,963089905,8890,8890,8890,8890,0
|
|
20250313,165100,963089905,8890,8890,8890,8890,0
|
|
20250313,165000,963089905,8890,8890,8890,8890,0
|
|
20250313,164900,963089905,8890,8890,8890,8890,0
|
|
20250313,164800,963089905,8890,8890,8890,8890,0
|
|
20250313,164700,963089905,8890,8890,8890,8890,0
|
|
20250313,164600,963089905,8890,8890,8890,8890,0
|
|
20250313,164500,963089905,8890,8890,8890,8890,0
|
|
20250313,164400,963089905,8890,8890,8890,8890,0
|
|
20250313,164300,963089905,8890,8890,8890,8890,0
|
|
20250313,164200,963089905,8890,8890,8890,8890,0
|
|
20250313,164100,963089905,8890,8890,8890,8890,0
|
|
20250313,164000,963089905,8890,8890,8890,8890,0
|
|
20250313,163900,963089905,8890,8890,8890,8890,0
|
|
20250313,163800,963089905,8890,8890,8890,8890,0
|
|
20250313,163700,963089905,8890,8890,8890,8890,0
|
|
20250313,163600,963089905,8890,8890,8890,8890,0
|
|
20250313,163500,963089905,8890,8890,8890,8890,0
|
|
20250313,163400,963089905,8890,8890,8890,8890,0
|
|
20250313,163300,963089905,8890,8890,8890,8890,4569
|
|
20250313,163200,963089905,8890,8890,8890,8890,0
|
|
20250313,163100,963089905,8890,8890,8890,8890,0
|
|
20250313,163000,963089905,8890,8890,8890,8890,0
|
|
20250313,162900,963089905,8890,8890,8890,8890,0
|
|
20250313,162800,963089905,8890,8890,8890,8890,0
|
|
20250313,162700,963089905,8890,8890,8890,8890,0
|
|
20250313,162600,963089905,8890,8890,8890,8890,0
|
|
20250313,162500,963089905,8890,8890,8890,8890,0
|
|
20250313,162400,963089905,8890,8890,8890,8890,0
|
|
20250313,162300,963089905,8890,8890,8890,8890,0
|
|
20250313,162200,963089905,8890,8890,8890,8890,0
|
|
20250313,162100,963089905,8890,8890,8890,8890,0
|
|
20250313,162000,963089905,8890,8890,8890,8890,0
|
|
20250313,161900,963089905,8890,8890,8890,8890,0
|
|
20250313,161800,963089905,8890,8890,8890,8890,0
|
|
20250313,161700,963089905,8890,8890,8890,8890,0
|
|
20250313,161600,963089905,8890,8890,8890,8890,0
|
|
20250313,161500,963089905,8890,8890,8890,8890,0
|
|
20250313,161400,963089905,8890,8890,8890,8890,0
|
|
20250313,161300,963089905,8890,8890,8890,8890,0
|
|
20250313,161200,963089905,8890,8890,8890,8890,0
|
|
20250313,161100,963089905,8890,8890,8890,8890,0
|
|
20250313,161000,963089905,8890,8890,8890,8890,0
|
|
20250313,160900,963089905,8890,8890,8890,8890,0
|
|
20250313,160800,963089905,8890,8890,8890,8890,0
|
|
20250313,160700,963089905,8890,8890,8890,8890,0
|
|
20250313,160600,963089905,8890,8890,8890,8890,0
|
|
20250313,160500,963089905,8890,8890,8890,8890,0
|
|
20250313,160400,963089905,8890,8890,8890,8890,0
|
|
20250313,160300,963089905,8890,8890,8890,8890,4569
|
|
20250313,160200,963089905,8890,8890,8890,8890,0
|
|
20250313,160100,963089905,8890,8890,8890,8890,0
|
|
20250313,160000,963089905,8890,8890,8890,8890,0
|
|
20250313,155900,963089905,8890,8890,8890,8890,0
|
|
20250313,155800,963089905,8890,8890,8890,8890,0
|
|
20250313,155700,963089905,8890,8890,8890,8890,0
|
|
20250313,155600,963089905,8890,8890,8890,8890,0
|
|
20250313,155500,963089905,8890,8890,8890,8890,0
|
|
20250313,155400,963089905,8890,8890,8890,8890,0
|
|
20250313,155300,963089905,8890,8890,8890,8890,0
|
|
20250313,155200,963089905,8890,8890,8890,8890,0
|
|
20250313,155100,963089905,8890,8890,8890,8890,0
|
|
20250313,155000,963089905,8890,8890,8890,8890,0
|
|
20250313,154900,963089905,8890,8890,8890,8890,0
|
|
20250313,154800,963089905,8890,8890,8890,8890,0
|
|
20250313,154700,963089905,8890,8890,8890,8890,0
|
|
20250313,154600,963089905,8890,8890,8890,8890,0
|
|
20250313,154500,963089905,8890,8890,8890,8890,0
|
|
20250313,154400,963089905,8890,8890,8890,8890,0
|
|
20250313,154300,963089905,8890,8890,8890,8890,0
|
|
20250313,154200,963089905,8890,8890,8890,8890,0
|
|
20250313,154100,963089905,8890,8890,8890,8890,0
|
|
20250313,154000,963089905,8890,8890,8890,8890,0
|
|
20250313,153900,963089905,8890,8890,8890,8890,0
|
|
20250313,153800,963089905,8890,8890,8890,8890,0
|
|
20250313,153700,963089905,8890,8890,8890,8890,0
|
|
20250313,153600,963089905,8890,8890,8890,8890,0
|
|
20250313,153500,963089905,8890,8890,8890,8890,0
|
|
20250313,153400,963089905,8890,8890,8890,8890,0
|
|
20250313,153300,963089905,8890,8890,8890,8890,4569
|
|
20250313,153200,963089905,8890,8890,8890,8890,0
|
|
20250313,153100,963089905,8890,8890,8890,8890,0
|
|
20250313,153000,963089905,8890,8890,8890,8890,4569
|
|
20250313,152900,922471495,8870,8870,8870,8870,0
|
|
20250313,152800,922471495,8870,8870,8870,8870,0
|
|
20250313,152700,922471495,8870,8870,8870,8870,0
|
|
20250313,152600,922471495,8870,8870,8870,8870,0
|
|
20250313,152500,922471495,8870,8870,8870,8870,0
|
|
20250313,152400,922471495,8870,8870,8870,8870,0
|
|
20250313,152300,922471495,8870,8870,8870,8870,0
|
|
20250313,152200,922471495,8870,8870,8870,8870,0
|
|
20250313,152100,922471495,8870,8870,8870,8870,0
|
|
20250313,152000,922471495,8870,8870,8870,8870,0
|
|
20250313,151900,922471495,8870,8880,8880,8850,36
|
|
20250313,151800,922152465,8880,8870,8880,8870,580
|
|
20250313,151700,917007725,8860,8860,8860,8860,170
|
|
20250313,151600,915501525,8870,8870,8870,8870,0
|
|
20250313,151500,915501525,8870,8870,8870,8870,1
|
|
20250313,151400,915492655,8870,8850,8880,8850,227
|
|
20250313,151300,913479675,8880,8850,8880,8850,1487
|
|
20250313,151200,900301425,8860,8850,8860,8850,34
|
|
20250313,151100,900000515,8850,8860,8860,8850,16
|
|
20250313,151000,899858865,8850,8850,8850,8850,100
|
|
20250313,150900,898973865,8850,8850,8850,8850,544
|
|
20250313,150800,894159465,8850,8870,8870,8850,304
|
|
20250313,150700,891469005,8870,8850,8870,8850,485
|
|
20250313,150600,887176575,8860,8850,8860,8850,187
|
|
20250313,150500,885521615,8850,8850,8850,8850,48
|
|
20250313,150400,885096815,8880,8850,8880,8850,886
|
|
20250313,150300,877255685,8860,8870,8890,8860,811
|
|
20250313,150200,870064275,8860,8870,8870,8860,1401
|
|
20250313,150100,857649015,8880,8910,8910,8880,481
|
|
20250313,150000,853371425,8910,8910,8910,8910,1
|
|
20250313,145900,853362515,8900,8900,8900,8900,150
|
|
20250313,145800,852027515,8910,8910,8910,8910,56
|
|
20250313,145700,851528555,8890,8890,8890,8890,0
|
|
20250313,145600,851528555,8890,8900,8900,8890,82
|
|
20250313,145500,850798765,8910,8910,8910,8910,0
|
|
20250313,145400,850798765,8910,8910,8910,8900,133
|
|
20250313,145300,849614535,8900,8900,8900,8900,0
|
|
20250313,145200,849614535,8900,8900,8900,8900,6
|
|
20250313,145100,849561135,8900,8860,8910,8860,511
|
|
20250313,145000,845030375,8860,8900,8900,8860,800
|
|
20250313,144900,837934585,8900,8900,8900,8900,133
|
|
20250313,144800,836750885,8900,8900,8900,8900,80
|
|
20250313,144700,836038885,8910,8910,8910,8910,50
|
|
20250313,144600,835593385,8910,8910,8910,8910,70
|
|
20250313,144500,834969685,8910,8910,8910,8910,35
|
|
20250313,144400,834657835,8910,8890,8910,8890,539
|
|
20250313,144300,829865485,8890,8880,8890,8860,1253
|
|
20250313,144200,818752115,8890,8890,8890,8890,1178
|
|
20250313,144100,808279695,8890,8890,8890,8890,155
|
|
20250313,144000,806901745,8890,8890,8900,8890,1011
|
|
20250313,143900,797913845,8900,8900,8900,8900,0
|
|
20250313,143800,797913845,8900,8890,8900,8890,134
|
|
20250313,143700,796722545,8900,8900,8900,8900,10
|
|
20250313,143600,796633545,8910,8920,8920,8910,568
|
|
20250313,143500,791572395,8940,8940,8940,8940,0
|
|
20250313,143400,791572395,8940,8940,8940,8940,0
|
|
20250313,143300,791572395,8940,8940,8940,8940,0
|
|
20250313,143200,791572395,8940,8940,8940,8940,0
|
|
20250313,143100,791572395,8940,8940,8940,8940,0
|
|
20250313,143000,791572395,8940,8940,8940,8940,0
|
|
20250313,142900,791572395,8940,8940,8940,8940,1
|
|
20250313,142800,791563455,8910,8910,8910,8910,20
|
|
20250313,142700,791385255,8910,8910,8910,8910,0
|
|
20250313,142600,791385255,8910,8910,8910,8910,2
|
|
20250313,142500,791367435,8880,8880,8880,8880,0
|
|
20250313,142400,791367435,8880,8880,8880,8880,0
|
|
20250313,142300,791367435,8880,8880,8880,8880,15
|
|
20250313,142200,791234235,8910,8910,8910,8910,0
|
|
20250313,142100,791234235,8910,8910,8910,8910,0
|
|
20250313,142000,791234235,8910,8880,8910,8880,2
|
|
20250313,141900,791216445,8880,8880,8880,8880,0
|
|
20250313,141800,791216445,8880,8880,8880,8880,170
|
|
20250313,141700,789706845,8910,8910,8910,8910,0
|
|
20250313,141600,789706845,8910,8910,8910,8910,50
|
|
20250313,141500,789261345,8880,8880,8880,8880,212
|
|
20250313,141400,787378785,8880,8880,8880,8880,501
|
|
20250313,141300,782929905,8910,8880,8910,8880,2
|
|
20250313,141200,782912115,8880,8880,8880,8880,70
|
|
20250313,141100,782290515,8880,8890,8890,8880,126
|
|
20250313,141000,781171375,8890,8900,8900,8890,224
|
|
20250313,140900,779179875,8910,8910,8910,8910,0
|
|
20250313,140800,779179875,8910,8910,8910,8910,46
|
|
20250313,140700,778770015,8940,8910,8940,8910,2
|
|
20250313,140600,778752165,8910,8920,8920,8910,7
|
|
20250313,140500,778689765,8940,8940,8940,8940,0
|
|
20250313,140400,778689765,8940,8940,8940,8940,351
|
|
20250313,140300,775551825,8940,8920,8940,8920,2
|
|
20250313,140200,775533965,8920,8920,8920,8920,2
|
|
20250313,140100,775516125,8930,8935,8935,8930,253
|
|
20250313,140000,773255960,8930,8925,8930,8925,280
|
|
20250313,135900,770756060,8925,8925,8925,8925,0
|
|
20250313,135800,770756060,8925,8925,8925,8925,0
|
|
20250313,135700,770756060,8925,8925,8925,8925,0
|
|
20250313,135600,770756060,8925,8925,8925,8925,1
|
|
20250313,135500,770747135,8930,8930,8930,8930,0
|
|
20250313,135400,770747135,8930,8900,8930,8900,335
|
|
20250313,135300,767757905,8900,8900,8900,8900,12
|
|
20250313,135200,767651105,8900,8900,8900,8900,1
|
|
20250313,135100,767642205,8900,8900,8900,8900,0
|
|
20250313,135000,767642205,8900,8900,8900,8900,56
|
|
20250313,134900,767143805,8910,8910,8910,8910,0
|
|
20250313,134800,767143805,8910,8890,8910,8890,51
|
|
20250313,134700,766689415,8880,8880,8880,8880,0
|
|
20250313,134600,766689415,8880,8880,8880,8880,0
|
|
20250313,134500,766689415,8880,8880,8880,8880,0
|
|
20250313,134400,766689415,8880,8880,8880,8880,43
|
|
20250313,134300,766307575,8880,8880,8880,8880,20
|
|
20250313,134200,766129975,8900,8900,8900,8900,0
|
|
20250313,134100,766129975,8900,8900,8900,8900,67
|
|
20250313,134000,765533675,8900,8900,8900,8900,0
|
|
20250313,133900,765533675,8900,8900,8900,8900,0
|
|
20250313,133800,765533675,8900,8900,8900,8900,1
|
|
20250313,133700,765524775,8880,8880,8880,8880,201
|
|
20250313,133600,763739895,8880,8880,8880,8880,0
|
|
20250313,133500,763739895,8880,8880,8880,8880,80
|
|
20250313,133400,763029495,8880,8880,8880,8880,0
|
|
20250313,133300,763029495,8880,8880,8880,8880,0
|
|
20250313,133200,763029495,8880,8880,8880,8880,246
|
|
20250313,133100,760845015,8880,8900,8900,8880,31
|
|
20250313,133000,760569585,8900,8860,8900,8860,2
|
|
20250313,132900,760551825,8870,8870,8870,8870,570
|
|
20250313,132800,755495925,8870,8860,8890,8860,122
|
|
20250313,132700,754413445,8860,8880,8880,8860,994
|
|
20250313,132600,745605415,8890,8890,8890,8890,0
|
|
20250313,132500,745605415,8890,8870,8890,8870,62
|
|
20250313,132400,745054255,8860,8860,8860,8860,0
|
|
20250313,132300,745054255,8860,8860,8860,8860,3
|
|
20250313,132200,745027675,8890,8860,8890,8860,504
|
|
20250313,132100,740562175,8860,8860,8860,8860,300
|
|
20250313,132000,737904175,8860,8860,8860,8860,250
|
|
20250313,131900,735689175,8890,8890,8890,8890,0
|
|
20250313,131800,735689175,8890,8890,8890,8890,0
|
|
20250313,131700,735689175,8890,8850,8890,8850,2
|
|
20250313,131600,735671435,8850,8870,8870,8850,969
|
|
20250313,131500,727084205,8890,8890,8890,8890,20
|
|
20250313,131400,726906405,8900,8900,8900,8900,200
|
|
20250313,131300,725126405,8900,8900,8900,8900,0
|
|
20250313,131200,725126405,8900,8900,8900,8900,0
|
|
20250313,131100,725126405,8900,8900,8900,8900,0
|
|
20250313,131000,725126405,8900,8900,8900,8900,200
|
|
20250313,130900,723346405,8900,8900,8900,8900,0
|
|
20250313,130800,723346405,8900,8900,8900,8900,0
|
|
20250313,130700,723346405,8900,8900,8900,8900,0
|
|
20250313,130600,723346405,8900,8900,8900,8900,0
|
|
20250313,130500,723346405,8900,8900,8900,8900,280
|
|
20250313,130400,720854405,8900,8900,8900,8900,0
|
|
20250313,130300,720854405,8900,8900,8900,8900,0
|
|
20250313,130200,720854405,8900,8900,8900,8900,0
|
|
20250313,130100,720854405,8900,8900,8900,8900,0
|
|
20250313,130000,720854405,8900,8900,8900,8900,0
|
|
20250313,125900,720854405,8900,8900,8900,8900,1
|
|
20250313,125800,720845505,8830,8840,8840,8830,27
|
|
20250313,125700,720607085,8840,8850,8900,8840,2126
|
|
20250313,125600,701809435,8850,8850,8850,8850,5
|
|
20250313,125500,701765185,8850,8880,8880,8850,500
|
|
20250313,125400,697337885,8900,8880,8900,8880,2
|
|
20250313,125300,697320105,8890,8890,8890,8890,32
|
|
20250313,125200,697035625,8890,8890,8890,8890,0
|
|
20250313,125100,697035625,8890,8890,8890,8890,513
|
|
20250313,125000,692475055,8890,8900,8900,8890,301
|
|
20250313,124900,689796875,8950,8920,8950,8920,65
|
|
20250313,124800,689215335,8900,8900,8900,8900,8
|
|
20250313,124700,689144135,8890,8890,8890,8890,123
|
|
20250313,124600,688050665,8890,8890,8890,8890,0
|
|
20250313,124500,688050665,8890,8890,8890,8890,0
|
|
20250313,124400,688050665,8890,8890,8890,8890,50
|
|
20250313,124300,687606165,8890,8870,8910,8870,302
|
|
20250313,124200,684927365,8910,8920,8920,8910,9
|
|
20250313,124100,684847145,8860,8860,8920,8860,17
|
|
20250313,124000,684696405,8850,8890,8890,8850,3092
|
|
20250313,123900,657280005,8930,8930,8930,8930,98
|
|
20250313,123800,656404865,8930,8920,8930,8880,803
|
|
20250313,123700,649261905,8930,8930,8930,8930,1
|
|
20250313,123600,649252975,8870,8870,8870,8870,60
|
|
20250313,123500,648720775,8870,8870,8870,8870,0
|
|
20250313,123400,648720775,8870,8870,8870,8870,130
|
|
20250313,123300,647567675,8930,8930,8930,8930,1
|
|
20250313,123200,647558745,8930,8910,8930,8870,1205
|
|
20250313,123100,636843465,8900,8900,8900,8900,0
|
|
20250313,123000,636843465,8900,8920,8920,8900,500
|
|
20250313,122900,632389505,8920,8920,8920,8920,220
|
|
20250313,122800,630427105,8920,8920,8920,8920,300
|
|
20250313,122700,627751105,8950,8950,8950,8950,0
|
|
20250313,122600,627751105,8950,8950,8950,8950,0
|
|
20250313,122500,627751105,8950,8950,8950,8950,0
|
|
20250313,122400,627751105,8950,8950,8950,8950,1
|
|
20250313,122300,627742155,8920,8920,8920,8920,0
|
|
20250313,122200,627742155,8920,8910,8920,8910,311
|
|
20250313,122100,624968055,8910,8910,8910,8910,100
|
|
20250313,122000,624077055,8920,8920,8920,8920,0
|
|
20250313,121900,624077055,8920,8910,8920,8910,2
|
|
20250313,121800,624059225,8910,8910,8910,8910,0
|
|
20250313,121700,624059225,8910,8910,8910,8910,0
|
|
20250313,121600,624059225,8910,8910,8910,8910,28
|
|
20250313,121500,623809745,8910,8910,8910,8910,3
|
|
20250313,121400,623783015,8910,8910,8910,8910,0
|
|
20250313,121300,623783015,8910,8920,8920,8910,109
|
|
20250313,121200,622811735,8910,8920,8920,8910,120
|
|
20250313,121100,621741345,8920,8920,8920,8920,110
|
|
20250313,121000,620760145,8920,8950,8950,8920,4
|
|
20250313,120900,620724435,8910,8910,8910,8910,0
|
|
20250313,120800,620724435,8910,8910,8910,8910,42
|
|
20250313,120700,620350215,8920,8920,8920,8920,571
|
|
20250313,120600,615256895,8920,8920,8920,8920,0
|
|
20250313,120500,615256895,8920,8920,8920,8920,0
|
|
20250313,120400,615256895,8920,8920,8920,8920,0
|
|
20250313,120300,615256895,8920,8920,8920,8920,0
|
|
20250313,120200,615256895,8920,8930,8930,8920,293
|
|
20250313,120100,612641815,8930,8930,8930,8930,50
|
|
20250313,120000,612195315,8930,8930,8930,8930,149
|
|
20250313,115900,610864745,8930,8930,8930,8930,51
|
|
20250313,115800,610409315,8970,8970,8970,8970,51
|
|
20250313,115700,609951845,8970,8930,8970,8930,41
|
|
20250313,115600,609585655,8930,8930,8930,8930,70
|
|
20250313,115500,608960555,8930,8940,8940,8930,171
|
|
20250313,115400,607433335,8970,8970,8970,8970,0
|
|
20250313,115300,607433335,8970,8970,8970,8970,0
|
|
20250313,115200,607433335,8970,8970,8970,8970,0
|
|
20250313,115100,607433335,8970,8970,8970,8970,88
|
|
20250313,115000,606643975,8940,8940,8940,8940,0
|
|
20250313,114900,606643975,8940,8940,8940,8940,0
|
|
20250313,114800,606643975,8940,8940,8940,8940,0
|
|
20250313,114700,606643975,8940,8940,8940,8940,0
|
|
20250313,114600,606643975,8940,8940,8940,8940,15
|
|
20250313,114500,606509875,8970,8970,8970,8970,100
|
|
20250313,114400,605612875,8970,8970,8970,8970,0
|
|
20250313,114300,605612875,8970,8970,8970,8970,0
|
|
20250313,114200,605612875,8970,8970,8970,8970,1
|
|
20250313,114100,605603905,8940,8940,8940,8940,1
|
|
20250313,114000,605594965,8930,8930,8930,8930,0
|
|
20250313,113900,605594965,8930,8930,8930,8930,6
|
|
20250313,113800,605541385,8920,8920,8920,8920,4
|
|
20250313,113700,605505705,8920,8920,8920,8920,0
|
|
20250313,113600,605505705,8920,8970,9000,8920,2389
|
|
20250313,113500,584163445,9000,8970,9000,8970,4
|
|
20250313,113400,584127515,9000,8970,9000,8970,2
|
|
20250313,113300,584109545,8980,8980,8980,8980,0
|
|
20250313,113200,584109545,8980,8980,8980,8980,66
|
|
20250313,113100,583516865,9000,9000,9000,9000,0
|
|
20250313,113000,583516865,9000,9000,9000,9000,1
|
|
20250313,112900,583507865,9000,9010,9020,9000,54
|
|
20250313,112800,583020955,9020,8980,9020,8980,2
|
|
20250313,112700,583002955,8980,8980,8980,8980,1
|
|
20250313,112600,582993975,9020,9020,9020,9020,7
|
|
20250313,112500,582930835,9020,8980,9020,8980,2
|
|
20250313,112400,582912835,9000,9000,9000,9000,0
|
|
20250313,112300,582912835,9000,9000,9000,9000,111
|
|
20250313,112200,581913835,9000,9000,9000,9000,0
|
|
20250313,112100,581913835,9000,9000,9000,9000,5
|
|
20250313,112000,581868835,9020,9000,9020,9000,30
|
|
20250313,111900,581598815,8980,8980,8980,8980,1
|
|
20250313,111800,581589835,8980,8980,8980,8980,101
|
|
20250313,111700,580682855,9020,9020,9020,9020,0
|
|
20250313,111600,580682855,9020,8980,9020,8980,2
|
|
20250313,111500,580664855,9000,9000,9000,9000,0
|
|
20250313,111400,580664855,9000,9000,9000,9000,0
|
|
20250313,111300,580664855,9000,9010,9010,9000,1031
|
|
20250313,111200,571384805,9030,9030,9030,9030,0
|
|
20250313,111100,571384805,9030,9030,9030,9030,0
|
|
20250313,111000,571384805,9030,9030,9030,9030,0
|
|
20250313,110900,571384805,9030,9020,9030,9020,18
|
|
20250313,110800,571222425,9030,9030,9030,9030,55
|
|
20250313,110700,570725775,9030,9030,9030,9030,845
|
|
20250313,110600,563095425,9040,9020,9040,9020,120
|
|
20250313,110500,562011915,9030,9010,9030,9010,188
|
|
20250313,110400,560315225,9010,8970,9010,8960,188
|
|
20250313,110300,558625215,8970,8970,8970,8970,561
|
|
20250313,110200,553593045,9020,9020,9020,9020,0
|
|
20250313,110100,553593045,9020,9020,9020,9020,0
|
|
20250313,110000,553593045,9020,9020,9020,9020,0
|
|
20250313,105900,553593045,9020,9020,9020,9020,1
|
|
20250313,105800,553584025,9030,9030,9030,9030,0
|
|
20250313,105700,553584025,9030,9030,9030,9030,0
|
|
20250313,105600,553584025,9030,9030,9030,9030,100
|
|
20250313,105500,552681025,9030,9010,9030,9010,1602
|
|
20250313,105400,538246985,9000,8930,9000,8920,911
|
|
20250313,105300,530062455,8920,8920,8920,8920,0
|
|
20250313,105200,530062455,8920,8920,8920,8920,4
|
|
20250313,105100,530026775,8960,8960,8960,8960,30
|
|
20250313,105000,529757975,8970,8970,8970,8970,0
|
|
20250313,104900,529757975,8970,8970,8970,8970,140
|
|
20250313,104800,528502175,8980,8980,8980,8980,1
|
|
20250313,104700,528493195,8980,8920,8980,8920,8
|
|
20250313,104600,528421775,8920,8930,8980,8920,872
|
|
20250313,104500,520639435,8990,8990,8990,8920,225
|
|
20250313,104400,518628865,8990,8920,8990,8920,2
|
|
20250313,104300,518610955,8920,8920,8920,8920,0
|
|
20250313,104200,518610955,8920,8920,8920,8920,21
|
|
20250313,104100,518423635,8990,8990,8990,8950,153
|
|
20250313,104000,517053775,8950,9000,9000,8920,606
|
|
20250313,103900,511634735,8960,8975,8990,8960,793
|
|
20250313,103800,504527760,8960,8950,8960,8950,1711
|
|
20250313,103700,489207515,8920,8910,8940,8900,873
|
|
20250313,103600,481419365,8900,8890,8900,8890,495
|
|
20250313,103500,477017315,8890,8850,8890,8850,576
|
|
20250313,103400,471914675,8840,8800,8840,8780,1547
|
|
20250313,103300,458294035,8800,8900,8900,8800,3797
|
|
20250313,103200,424759535,8940,8940,8940,8940,0
|
|
20250313,103100,424759535,8940,8940,8940,8940,0
|
|
20250313,103000,424759535,8940,8940,8940,8940,0
|
|
20250313,102900,424759535,8940,8940,8940,8940,1
|
|
20250313,102800,424750595,8940,8900,8940,8900,22
|
|
20250313,102700,424553995,8940,8920,8940,8920,170
|
|
20250313,102600,423037575,8950,8950,8950,8950,2
|
|
20250313,102500,423019675,8950,8950,8950,8950,0
|
|
20250313,102400,423019675,8950,8950,8950,8950,1
|
|
20250313,102300,423010725,8950,8950,8950,8950,0
|
|
20250313,102200,423010725,8950,8920,8950,8920,132
|
|
20250313,102100,421833255,8920,8950,8950,8920,21
|
|
20250313,102000,421645905,8920,8920,8920,8920,110
|
|
20250313,101900,420664705,8920,8920,8920,8920,0
|
|
20250313,101800,420664705,8920,8920,8920,8920,86
|
|
20250313,101700,419897585,8920,8920,8920,8920,1
|
|
20250313,101600,419888665,8900,8910,8910,8900,320
|
|
20250313,101500,417040625,8920,8920,8920,8920,1
|
|
20250313,101400,417031705,8920,8900,8920,8900,22
|
|
20250313,101300,416835825,8900,8880,8920,8880,950
|
|
20250313,101200,408380885,8900,8900,8900,8900,51
|
|
20250313,101100,407926985,8900,8900,8900,8900,785
|
|
20250313,101000,400940485,8900,8900,8900,8900,10
|
|
20250313,100900,400851485,8920,8900,8920,8900,10
|
|
20250313,100800,400762385,8920,8870,8920,8870,226
|
|
20250313,100700,398757715,8920,8900,8920,8850,633
|
|
20250313,100600,393125805,8860,8930,8930,8860,60
|
|
20250313,100500,392593565,8940,8940,8940,8940,1
|
|
20250313,100400,392584625,8960,8960,8960,8960,0
|
|
20250313,100300,392584625,8960,8950,8960,8850,512
|
|
20250313,100200,388030915,8950,8940,8950,8860,101
|
|
20250313,100100,387131875,8940,8910,8940,8910,451
|
|
20250313,100000,383113435,8900,8880,8900,8880,3
|
|
20250313,095900,383086755,8850,8850,8910,8820,151
|
|
20250313,095800,381751785,8810,8960,8960,8790,5939
|
|
20250313,095700,329152205,8970,8970,8970,8970,0
|
|
20250313,095600,329152205,8970,8970,8970,8970,0
|
|
20250313,095500,329152205,8970,9020,9020,8920,1242
|
|
20250313,095400,318046055,8970,9000,9020,8970,1278
|
|
20250313,095300,306576715,9020,9020,9020,9000,11
|
|
20250313,095200,306477595,9020,9020,9020,9020,1
|
|
20250313,095100,306468575,8980,8990,8990,8980,77
|
|
20250313,095000,305777105,9020,8980,9020,8980,517
|
|
20250313,094900,301134405,8980,9020,9060,8980,3167
|
|
20250313,094800,272638535,9010,9010,9010,9010,216
|
|
20250313,094700,270692375,9020,9020,9020,9010,145
|
|
20250313,094600,269384485,9020,9030,9030,9020,87
|
|
20250313,094500,268599735,9040,9040,9040,9040,2
|
|
20250313,094400,268581655,9040,9040,9040,9040,18
|
|
20250313,094300,268418935,9050,9050,9050,9050,110
|
|
20250313,094200,267423435,9050,9050,9050,9050,12
|
|
20250313,094100,267314835,9050,9030,9050,9030,69
|
|
20250313,094000,266691345,9020,9040,9040,9020,42
|
|
20250313,093900,266312085,9020,9020,9020,9020,1
|
|
20250313,093800,266303065,9090,9040,9090,9020,835
|
|
20250313,093700,258745265,9010,9030,9030,9010,452
|
|
20250313,093600,254669575,9030,9070,9070,9030,2
|
|
20250313,093500,254651475,9030,9070,9080,9030,1289
|
|
20250313,093400,243008285,9070,9040,9090,9040,1435
|
|
20250313,093300,230000285,9010,9010,9050,9010,811
|
|
20250313,093200,222688445,9020,9020,9020,9020,2
|
|
20250313,093100,222670405,9020,9020,9020,9020,202
|
|
20250313,093000,220848365,9020,9020,9020,9020,50
|
|
20250313,092900,220397365,9030,9010,9030,9010,111
|
|
20250313,092800,219396425,9010,9020,9020,9010,201
|
|
20250313,092700,217585315,9020,9020,9020,9020,176
|
|
20250313,092600,215997795,9020,9020,9020,9020,24
|
|
20250313,092500,215781315,9030,9030,9030,9010,108
|
|
20250313,092400,214806185,9010,9030,9030,9010,522
|
|
20250313,092300,210098605,9050,9050,9050,9050,0
|
|
20250313,092200,210098605,9050,9050,9050,9050,0
|
|
20250313,092100,210098605,9050,9030,9060,9030,1172
|
|
20250313,092000,199503625,9040,9030,9040,9030,302
|
|
20250313,091900,196776545,9040,9040,9040,9040,0
|
|
20250313,091800,196776545,9040,9030,9040,9010,9
|
|
20250313,091700,196695345,9050,9050,9050,9050,0
|
|
20250313,091600,196695345,9050,9040,9050,8990,921
|
|
20250313,091500,188402015,9040,9040,9040,9030,572
|
|
20250313,091400,183235335,9080,9080,9090,9050,449
|
|
20250313,091300,179157655,9080,8990,9090,8990,1497
|
|
20250313,091200,165636665,8990,8980,8990,8980,1336
|
|
20250313,091100,153639315,8980,8920,8980,8920,482
|
|
20250313,091000,149325225,8920,8950,8960,8920,720
|
|
20250313,090900,142902685,8950,8950,8970,8950,684
|
|
20250313,090800,136780865,8950,8940,8950,8940,583
|
|
20250313,090700,131565495,8890,8890,8940,8880,646
|
|
20250313,090600,125823365,8970,8880,8970,8880,1633
|
|
20250313,090500,111308365,8880,8880,8920,8880,175
|
|
20250313,090400,109754085,8870,8930,8930,8870,3786
|
|
20250313,090300,76075650,8930,8960,8960,8930,1932
|
|
20250313,090200,58796670,8950,8950,8950,8940,1081
|
|
20250313,090100,49122970,8950,8970,8970,8950,3796
|
|
20250313,090000,15133410,8970,8990,8990,8970,1574
|