652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,194900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,194800,19047645990,11390,11390,11390,11390,0
|
|
20250312,194700,19047645990,11390,11390,11390,11390,0
|
|
20250312,194600,19047645990,11390,11390,11390,11390,0
|
|
20250312,194500,19047645990,11390,11390,11390,11390,0
|
|
20250312,194400,19047645990,11390,11390,11390,11390,0
|
|
20250312,194300,19047645990,11390,11390,11390,11390,0
|
|
20250312,194200,19047645990,11390,11390,11390,11390,0
|
|
20250312,194100,19047645990,11390,11390,11390,11390,0
|
|
20250312,194000,19047645990,11390,11390,11390,11390,0
|
|
20250312,193900,19047645990,11390,11390,11390,11390,0
|
|
20250312,193800,19047645990,11390,11390,11390,11390,0
|
|
20250312,193700,19047645990,11390,11390,11390,11390,0
|
|
20250312,193600,19047645990,11390,11390,11390,11390,0
|
|
20250312,193500,19047645990,11390,11390,11390,11390,0
|
|
20250312,193400,19047645990,11390,11390,11390,11390,0
|
|
20250312,193300,19047645990,11390,11390,11390,11390,0
|
|
20250312,193200,19047645990,11390,11390,11390,11390,0
|
|
20250312,193100,19047645990,11390,11390,11390,11390,0
|
|
20250312,193000,19047645990,11390,11390,11390,11390,0
|
|
20250312,192900,19047645990,11390,11390,11390,11390,0
|
|
20250312,192800,19047645990,11390,11390,11390,11390,0
|
|
20250312,192700,19047645990,11390,11390,11390,11390,0
|
|
20250312,192600,19047645990,11390,11390,11390,11390,0
|
|
20250312,192500,19047645990,11390,11390,11390,11390,0
|
|
20250312,192400,19047645990,11390,11390,11390,11390,0
|
|
20250312,192300,19047645990,11390,11390,11390,11390,0
|
|
20250312,192200,19047645990,11390,11390,11390,11390,0
|
|
20250312,192100,19047645990,11390,11390,11390,11390,0
|
|
20250312,192000,19047645990,11390,11390,11390,11390,0
|
|
20250312,191900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,191800,19047645990,11390,11390,11390,11390,0
|
|
20250312,191700,19047645990,11390,11390,11390,11390,0
|
|
20250312,191600,19047645990,11390,11390,11390,11390,0
|
|
20250312,191500,19047645990,11390,11390,11390,11390,0
|
|
20250312,191400,19047645990,11390,11390,11390,11390,0
|
|
20250312,191300,19047645990,11390,11390,11390,11390,0
|
|
20250312,191200,19047645990,11390,11390,11390,11390,0
|
|
20250312,191100,19047645990,11390,11390,11390,11390,0
|
|
20250312,191000,19047645990,11390,11390,11390,11390,0
|
|
20250312,190900,19047645990,11390,11390,11390,11390,0
|
|
20250312,190800,19047645990,11390,11390,11390,11390,0
|
|
20250312,190700,19047645990,11390,11390,11390,11390,0
|
|
20250312,190600,19047645990,11390,11390,11390,11390,0
|
|
20250312,190500,19047645990,11390,11390,11390,11390,0
|
|
20250312,190400,19047645990,11390,11390,11390,11390,0
|
|
20250312,190300,19047645990,11390,11390,11390,11390,0
|
|
20250312,190200,19047645990,11390,11390,11390,11390,0
|
|
20250312,190100,19047645990,11390,11390,11390,11390,0
|
|
20250312,190000,19047645990,11390,11390,11390,11390,0
|
|
20250312,185900,19047645990,11390,11390,11390,11390,0
|
|
20250312,185800,19047645990,11390,11390,11390,11390,0
|
|
20250312,185700,19047645990,11390,11390,11390,11390,0
|
|
20250312,185600,19047645990,11390,11390,11390,11390,0
|
|
20250312,185500,19047645990,11390,11390,11390,11390,0
|
|
20250312,185400,19047645990,11390,11390,11390,11390,0
|
|
20250312,185300,19047645990,11390,11390,11390,11390,0
|
|
20250312,185200,19047645990,11390,11390,11390,11390,0
|
|
20250312,185100,19047645990,11390,11390,11390,11390,0
|
|
20250312,185000,19047645990,11390,11390,11390,11390,0
|
|
20250312,184900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,184800,19047645990,11390,11390,11390,11390,0
|
|
20250312,184700,19047645990,11390,11390,11390,11390,0
|
|
20250312,184600,19047645990,11390,11390,11390,11390,0
|
|
20250312,184500,19047645990,11390,11390,11390,11390,0
|
|
20250312,184400,19047645990,11390,11390,11390,11390,0
|
|
20250312,184300,19047645990,11390,11390,11390,11390,0
|
|
20250312,184200,19047645990,11390,11390,11390,11390,0
|
|
20250312,184100,19047645990,11390,11390,11390,11390,0
|
|
20250312,184000,19047645990,11390,11390,11390,11390,0
|
|
20250312,183900,19047645990,11390,11390,11390,11390,0
|
|
20250312,183800,19047645990,11390,11390,11390,11390,0
|
|
20250312,183700,19047645990,11390,11390,11390,11390,0
|
|
20250312,183600,19047645990,11390,11390,11390,11390,0
|
|
20250312,183500,19047645990,11390,11390,11390,11390,0
|
|
20250312,183400,19047645990,11390,11390,11390,11390,0
|
|
20250312,183300,19047645990,11390,11390,11390,11390,0
|
|
20250312,183200,19047645990,11390,11390,11390,11390,0
|
|
20250312,183100,19047645990,11390,11390,11390,11390,0
|
|
20250312,183000,19047645990,11390,11390,11390,11390,0
|
|
20250312,182900,19047645990,11390,11390,11390,11390,0
|
|
20250312,182800,19047645990,11390,11390,11390,11390,0
|
|
20250312,182700,19047645990,11390,11390,11390,11390,0
|
|
20250312,182600,19047645990,11390,11390,11390,11390,0
|
|
20250312,182500,19047645990,11390,11390,11390,11390,0
|
|
20250312,182400,19047645990,11390,11390,11390,11390,0
|
|
20250312,182300,19047645990,11390,11390,11390,11390,0
|
|
20250312,182200,19047645990,11390,11390,11390,11390,0
|
|
20250312,182100,19047645990,11390,11390,11390,11390,0
|
|
20250312,182000,19047645990,11390,11390,11390,11390,0
|
|
20250312,181900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,181800,19047645990,11390,11390,11390,11390,0
|
|
20250312,181700,19047645990,11390,11390,11390,11390,0
|
|
20250312,181600,19047645990,11390,11390,11390,11390,0
|
|
20250312,181500,19047645990,11390,11390,11390,11390,0
|
|
20250312,181400,19047645990,11390,11390,11390,11390,0
|
|
20250312,181300,19047645990,11390,11390,11390,11390,0
|
|
20250312,181200,19047645990,11390,11390,11390,11390,0
|
|
20250312,181100,19047645990,11390,11390,11390,11390,0
|
|
20250312,181000,19047645990,11390,11390,11390,11390,0
|
|
20250312,180900,19047645990,11390,11390,11390,11390,0
|
|
20250312,180800,19047645990,11390,11390,11390,11390,0
|
|
20250312,180700,19047645990,11390,11390,11390,11390,0
|
|
20250312,180600,19047645990,11390,11390,11390,11390,0
|
|
20250312,180500,19047645990,11390,11390,11390,11390,0
|
|
20250312,180400,19047645990,11390,11390,11390,11390,0
|
|
20250312,180300,19047645990,11390,11390,11390,11390,0
|
|
20250312,180200,19047645990,11390,11390,11390,11390,0
|
|
20250312,180100,19047645990,11390,11390,11390,11390,0
|
|
20250312,180000,19047645990,11390,11390,11390,11390,0
|
|
20250312,175900,19047645990,11390,11390,11390,11390,0
|
|
20250312,175800,19047645990,11390,11390,11390,11390,0
|
|
20250312,175700,19047645990,11390,11390,11390,11390,0
|
|
20250312,175600,19047645990,11390,11390,11390,11390,0
|
|
20250312,175500,19047645990,11390,11390,11390,11390,0
|
|
20250312,175400,19047645990,11390,11390,11390,11390,0
|
|
20250312,175300,19047645990,11390,11390,11390,11390,0
|
|
20250312,175200,19047645990,11390,11390,11390,11390,0
|
|
20250312,175100,19047645990,11390,11390,11390,11390,0
|
|
20250312,175000,19047645990,11390,11390,11390,11390,0
|
|
20250312,174900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,174800,19047645990,11390,11390,11390,11390,0
|
|
20250312,174700,19047645990,11390,11390,11390,11390,0
|
|
20250312,174600,19047645990,11390,11390,11390,11390,0
|
|
20250312,174500,19047645990,11390,11390,11390,11390,0
|
|
20250312,174400,19047645990,11390,11390,11390,11390,0
|
|
20250312,174300,19047645990,11390,11390,11390,11390,0
|
|
20250312,174200,19047645990,11390,11390,11390,11390,0
|
|
20250312,174100,19047645990,11390,11390,11390,11390,0
|
|
20250312,174000,19047645990,11390,11390,11390,11390,0
|
|
20250312,173900,19047645990,11390,11390,11390,11390,0
|
|
20250312,173800,19047645990,11390,11390,11390,11390,0
|
|
20250312,173700,19047645990,11390,11390,11390,11390,0
|
|
20250312,173600,19047645990,11390,11390,11390,11390,0
|
|
20250312,173500,19047645990,11390,11390,11390,11390,0
|
|
20250312,173400,19047645990,11390,11390,11390,11390,0
|
|
20250312,173300,19047645990,11390,11390,11390,11390,0
|
|
20250312,173200,19047645990,11390,11390,11390,11390,0
|
|
20250312,173100,19047645990,11390,11390,11390,11390,0
|
|
20250312,173000,19047645990,11390,11390,11390,11390,0
|
|
20250312,172900,19047645990,11390,11390,11390,11390,0
|
|
20250312,172800,19047645990,11390,11390,11390,11390,0
|
|
20250312,172700,19047645990,11390,11390,11390,11390,0
|
|
20250312,172600,19047645990,11390,11390,11390,11390,0
|
|
20250312,172500,19047645990,11390,11390,11390,11390,0
|
|
20250312,172400,19047645990,11390,11390,11390,11390,0
|
|
20250312,172300,19047645990,11390,11390,11390,11390,0
|
|
20250312,172200,19047645990,11390,11390,11390,11390,0
|
|
20250312,172100,19047645990,11390,11390,11390,11390,0
|
|
20250312,172000,19047645990,11390,11390,11390,11390,0
|
|
20250312,171900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,171800,19047645990,11390,11390,11390,11390,0
|
|
20250312,171700,19047645990,11390,11390,11390,11390,0
|
|
20250312,171600,19047645990,11390,11390,11390,11390,0
|
|
20250312,171500,19047645990,11390,11390,11390,11390,0
|
|
20250312,171400,19047645990,11390,11390,11390,11390,0
|
|
20250312,171300,19047645990,11390,11390,11390,11390,0
|
|
20250312,171200,19047645990,11390,11390,11390,11390,0
|
|
20250312,171100,19047645990,11390,11390,11390,11390,0
|
|
20250312,171000,19047645990,11390,11390,11390,11390,0
|
|
20250312,170900,19047645990,11390,11390,11390,11390,0
|
|
20250312,170800,19047645990,11390,11390,11390,11390,0
|
|
20250312,170700,19047645990,11390,11390,11390,11390,0
|
|
20250312,170600,19047645990,11390,11390,11390,11390,0
|
|
20250312,170500,19047645990,11390,11390,11390,11390,0
|
|
20250312,170400,19047645990,11390,11390,11390,11390,0
|
|
20250312,170300,19047645990,11390,11390,11390,11390,0
|
|
20250312,170200,19047645990,11390,11390,11390,11390,0
|
|
20250312,170100,19047645990,11390,11390,11390,11390,0
|
|
20250312,170000,19047645990,11390,11390,11390,11390,0
|
|
20250312,165900,19047645990,11390,11390,11390,11390,0
|
|
20250312,165800,19047645990,11390,11390,11390,11390,0
|
|
20250312,165700,19047645990,11390,11390,11390,11390,0
|
|
20250312,165600,19047645990,11390,11390,11390,11390,0
|
|
20250312,165500,19047645990,11390,11390,11390,11390,0
|
|
20250312,165400,19047645990,11390,11390,11390,11390,0
|
|
20250312,165300,19047645990,11390,11390,11390,11390,0
|
|
20250312,165200,19047645990,11390,11390,11390,11390,0
|
|
20250312,165100,19047645990,11390,11390,11390,11390,0
|
|
20250312,165000,19047645990,11390,11390,11390,11390,0
|
|
20250312,164900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,164800,19047645990,11390,11390,11390,11390,0
|
|
20250312,164700,19047645990,11390,11390,11390,11390,0
|
|
20250312,164600,19047645990,11390,11390,11390,11390,0
|
|
20250312,164500,19047645990,11390,11390,11390,11390,0
|
|
20250312,164400,19047645990,11390,11390,11390,11390,0
|
|
20250312,164300,19047645990,11390,11390,11390,11390,0
|
|
20250312,164200,19047645990,11390,11390,11390,11390,0
|
|
20250312,164100,19047645990,11390,11390,11390,11390,0
|
|
20250312,164000,19047645990,11390,11390,11390,11390,0
|
|
20250312,163900,19047645990,11390,11390,11390,11390,0
|
|
20250312,163800,19047645990,11390,11390,11390,11390,0
|
|
20250312,163700,19047645990,11390,11390,11390,11390,0
|
|
20250312,163600,19047645990,11390,11390,11390,11390,0
|
|
20250312,163500,19047645990,11390,11390,11390,11390,0
|
|
20250312,163400,19047645990,11390,11390,11390,11390,0
|
|
20250312,163300,19047645990,11390,11390,11390,11390,0
|
|
20250312,163200,19047645990,11390,11390,11390,11390,0
|
|
20250312,163100,19047645990,11390,11390,11390,11390,0
|
|
20250312,163000,19047645990,11390,11390,11390,11390,0
|
|
20250312,162900,19047645990,11390,11390,11390,11390,0
|
|
20250312,162800,19047645990,11390,11390,11390,11390,0
|
|
20250312,162700,19047645990,11390,11390,11390,11390,0
|
|
20250312,162600,19047645990,11390,11390,11390,11390,0
|
|
20250312,162500,19047645990,11390,11390,11390,11390,0
|
|
20250312,162400,19047645990,11390,11390,11390,11390,0
|
|
20250312,162300,19047645990,11390,11390,11390,11390,0
|
|
20250312,162200,19047645990,11390,11390,11390,11390,0
|
|
20250312,162100,19047645990,11390,11390,11390,11390,0
|
|
20250312,162000,19047645990,11390,11390,11390,11390,0
|
|
20250312,161900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,161800,19047645990,11390,11390,11390,11390,0
|
|
20250312,161700,19047645990,11390,11390,11390,11390,0
|
|
20250312,161600,19047645990,11390,11390,11390,11390,0
|
|
20250312,161500,19047645990,11390,11390,11390,11390,0
|
|
20250312,161400,19047645990,11390,11390,11390,11390,0
|
|
20250312,161300,19047645990,11390,11390,11390,11390,0
|
|
20250312,161200,19047645990,11390,11390,11390,11390,0
|
|
20250312,161100,19047645990,11390,11390,11390,11390,0
|
|
20250312,161000,19047645990,11390,11390,11390,11390,0
|
|
20250312,160900,19047645990,11390,11390,11390,11390,0
|
|
20250312,160800,19047645990,11390,11390,11390,11390,0
|
|
20250312,160700,19047645990,11390,11390,11390,11390,0
|
|
20250312,160600,19047645990,11390,11390,11390,11390,0
|
|
20250312,160500,19047645990,11390,11390,11390,11390,0
|
|
20250312,160400,19047645990,11390,11390,11390,11390,0
|
|
20250312,160300,19047645990,11390,11390,11390,11390,0
|
|
20250312,160200,19047645990,11390,11390,11390,11390,0
|
|
20250312,160100,19047645990,11390,11390,11390,11390,0
|
|
20250312,160000,19047645990,11390,11390,11390,11390,0
|
|
20250312,155900,19047645990,11390,11390,11390,11390,0
|
|
20250312,155800,19047645990,11390,11390,11390,11390,0
|
|
20250312,155700,19047645990,11390,11390,11390,11390,0
|
|
20250312,155600,19047645990,11390,11390,11390,11390,0
|
|
20250312,155500,19047645990,11390,11390,11390,11390,0
|
|
20250312,155400,19047645990,11390,11390,11390,11390,0
|
|
20250312,155300,19047645990,11390,11390,11390,11390,0
|
|
20250312,155200,19047645990,11390,11390,11390,11390,0
|
|
20250312,155100,19047645990,11390,11390,11390,11390,0
|
|
20250312,155000,19047645990,11390,11390,11390,11390,0
|
|
20250312,154900,19047645990,11390,11390,11390,11390,17592
|
|
20250312,154800,19047645990,11390,11390,11390,11390,0
|
|
20250312,154700,19047645990,11390,11390,11390,11390,0
|
|
20250312,154600,19047645990,11390,11390,11390,11390,0
|
|
20250312,154500,19047645990,11390,11390,11390,11390,0
|
|
20250312,154400,19047645990,11390,11390,11390,11390,0
|
|
20250312,154300,19047645990,11390,11390,11390,11390,0
|
|
20250312,154200,19047645990,11390,11390,11390,11390,0
|
|
20250312,154100,19047645990,11390,11390,11390,11390,0
|
|
20250312,154000,19047645990,11390,11390,11390,11390,0
|
|
20250312,153900,19047645990,11390,11390,11390,11390,0
|
|
20250312,153800,19047645990,11390,11390,11390,11390,0
|
|
20250312,153700,19047645990,11390,11390,11390,11390,0
|
|
20250312,153600,19047645990,11390,11390,11390,11390,0
|
|
20250312,153500,19047645990,11390,11390,11390,11390,0
|
|
20250312,153400,19047645990,11390,11390,11390,11390,0
|
|
20250312,153300,19047645990,11390,11390,11390,11390,0
|
|
20250312,153200,19047645990,11390,11390,11390,11390,0
|
|
20250312,153100,19047645990,11390,11390,11390,11390,0
|
|
20250312,153000,19047645990,11390,11390,11390,11390,17592
|
|
20250312,152900,18847273110,11390,11390,11390,11390,0
|
|
20250312,152800,18847273110,11390,11390,11390,11390,0
|
|
20250312,152700,18847273110,11390,11390,11390,11390,0
|
|
20250312,152600,18847273110,11390,11390,11390,11390,0
|
|
20250312,152500,18847273110,11390,11390,11390,11390,0
|
|
20250312,152400,18847273110,11390,11390,11390,11390,0
|
|
20250312,152300,18847273110,11390,11390,11390,11390,0
|
|
20250312,152200,18847273110,11390,11390,11390,11390,0
|
|
20250312,152100,18847273110,11390,11390,11390,11390,0
|
|
20250312,152000,18847273110,11390,11390,11390,11390,0
|
|
20250312,151900,18847273110,11390,11370,11400,11370,6348
|
|
20250312,151800,18774982840,11370,11390,11400,11370,2556
|
|
20250312,151700,18745894350,11380,11400,11400,11360,1970
|
|
20250312,151600,18723459240,11360,11370,11400,11360,5597
|
|
20250312,151500,18659789650,11380,11370,11390,11370,2875
|
|
20250312,151400,18627061380,11380,11400,11400,11380,2164
|
|
20250312,151300,18602417070,11380,11390,11400,11380,1240
|
|
20250312,151200,18588291400,11390,11380,11390,11370,3276
|
|
20250312,151100,18551011420,11390,11380,11400,11370,4149
|
|
20250312,151000,18503787500,11390,11400,11400,11390,1323
|
|
20250312,150900,18488715840,11400,11400,11410,11380,2087
|
|
20250312,150800,18464935450,11410,11410,11410,11400,934
|
|
20250312,150700,18454282060,11420,11405,11420,11400,1413
|
|
20250312,150600,18438155665,11405,11410,11420,11400,1535
|
|
20250312,150500,18420633360,11420,11420,11420,11410,6020
|
|
20250312,150400,18351898860,11420,11400,11430,11390,6349
|
|
20250312,150300,18279409770,11400,11380,11410,11370,10259
|
|
20250312,150200,18162521050,11390,11380,11390,11370,2708
|
|
20250312,150100,18131700910,11370,11360,11380,11360,1054
|
|
20250312,150000,18119711000,11370,11360,11370,11350,3159
|
|
20250312,145900,18083801910,11360,11340,11360,11340,786
|
|
20250312,145800,18074883920,11340,11360,11360,11340,629
|
|
20250312,145700,18067740060,11360,11360,11360,11350,1320
|
|
20250312,145600,18052745970,11360,11350,11370,11350,1715
|
|
20250312,145500,18033263000,11320,11350,11360,11300,3168
|
|
20250312,145400,17997383040,11340,11335,11350,11320,1499
|
|
20250312,145300,17980382960,11335,11320,11340,11300,2606
|
|
20250312,145200,17950848765,11320,11340,11340,11290,2734
|
|
20250312,145100,17919919625,11340,11330,11340,11330,1579
|
|
20250312,145000,17902015165,11330,11320,11340,11310,626
|
|
20250312,144900,17894921765,11310,11350,11350,11300,2915
|
|
20250312,144800,17861961555,11340,11340,11340,11320,288
|
|
20250312,144700,17858696475,11330,11350,11350,11300,5317
|
|
20250312,144600,17798592545,11310,11340,11370,11300,3270
|
|
20250312,144500,17761585345,11380,11370,11380,11330,804
|
|
20250312,144400,17752453355,11370,11380,11390,11370,2627
|
|
20250312,144300,17722551995,11380,11370,11380,11330,2027
|
|
20250312,144200,17699522365,11390,11370,11390,11360,5509
|
|
20250312,144100,17636810105,11370,11340,11370,11340,1666
|
|
20250312,144000,17617877195,11340,11360,11360,11290,3363
|
|
20250312,143900,17579802215,11330,11330,11360,11280,665
|
|
20250312,143800,17572268345,11290,11330,11330,11290,5403
|
|
20250312,143700,17511215765,11310,11360,11360,11310,10630
|
|
20250312,143600,17390785905,11350,11360,11360,11320,3244
|
|
20250312,143500,17354003275,11350,11360,11360,11340,3109
|
|
20250312,143400,17318732365,11360,11370,11380,11330,4715
|
|
20250312,143300,17265188885,11370,11380,11380,11360,2230
|
|
20250312,143200,17239842835,11380,11370,11390,11370,2639
|
|
20250312,143100,17209816625,11380,11360,11380,11340,2684
|
|
20250312,143000,17179330985,11370,11360,11380,11340,1254
|
|
20250312,142900,17165076695,11370,11380,11380,11360,4170
|
|
20250312,142800,17117681815,11380,11370,11380,11310,3527
|
|
20250312,142700,17077611475,11370,11350,11370,11350,2775
|
|
20250312,142600,17046086205,11350,11330,11355,11330,282
|
|
20250312,142500,17042885790,11330,11350,11350,11310,2127
|
|
20250312,142400,17018803470,11360,11330,11360,11320,1666
|
|
20250312,142300,16999907830,11340,11340,11340,11330,371
|
|
20250312,142200,16995702100,11340,11310,11340,11300,2208
|
|
20250312,142100,16970742810,11310,11330,11330,11310,766
|
|
20250312,142000,16962067510,11310,11300,11330,11300,2682
|
|
20250312,141900,16931744810,11300,11310,11320,11300,6440
|
|
20250312,141800,16858896830,11320,11320,11320,11300,3300
|
|
20250312,141700,16821545280,11320,11320,11330,11320,1148
|
|
20250312,141600,16808548830,11320,11330,11340,11300,2263
|
|
20250312,141500,16782943180,11330,11320,11340,11320,695
|
|
20250312,141400,16775065045,11330,11330,11330,11310,658
|
|
20250312,141300,16767617595,11330,11340,11350,11300,3798
|
|
20250312,141200,16724590085,11340,11320,11340,11300,3597
|
|
20250312,141100,16683899995,11310,11320,11320,11310,258
|
|
20250312,141000,16680980975,11300,11330,11340,11280,2148
|
|
20250312,140900,16656713855,11320,11330,11340,11320,756
|
|
20250312,140800,16648152245,11330,11310,11330,11290,957
|
|
20250312,140700,16637330925,11290,11360,11360,11290,1844
|
|
20250312,140600,16616462675,11350,11350,11350,11330,2577
|
|
20250312,140500,16587219045,11340,11350,11350,11330,2097
|
|
20250312,140400,16563445380,11340,11340,11350,11330,2520
|
|
20250312,140300,16534872380,11340,11320,11340,11310,1805
|
|
20250312,140200,16514414190,11300,11310,11320,11280,5896
|
|
20250312,140100,16447865120,11310,11290,11320,11260,2223
|
|
20250312,140000,16422772120,11290,11290,11290,11280,1624
|
|
20250312,135900,16404441660,11300,11290,11320,11280,909
|
|
20250312,135800,16394174020,11280,11300,11320,11270,2022
|
|
20250312,135700,16371361560,11300,11290,11300,11290,2383
|
|
20250312,135600,16344435880,11300,11290,11300,11280,624
|
|
20250312,135500,16337389900,11290,11290,11300,11280,2271
|
|
20250312,135400,16311755890,11300,11300,11300,11290,689
|
|
20250312,135300,16303973630,11290,11300,11330,11290,1558
|
|
20250312,135200,16286363240,11290,11300,11330,11290,3441
|
|
20250312,135100,16247498440,11300,11310,11330,11300,5315
|
|
20250312,135000,16187413140,11320,11310,11320,11310,300
|
|
20250312,134900,16184019220,11310,11320,11330,11290,2527
|
|
20250312,134800,16155439940,11330,11330,11340,11320,607
|
|
20250312,134700,16148562040,11330,11330,11340,11320,673
|
|
20250312,134600,16140940900,11330,11350,11350,11300,2084
|
|
20250312,134500,16117350990,11350,11350,11350,11340,841
|
|
20250312,134400,16107808710,11350,11360,11360,11340,591
|
|
20250312,134300,16101102280,11340,11360,11370,11300,2024
|
|
20250312,134200,16078186590,11370,11380,11390,11370,981
|
|
20250312,134100,16067028990,11380,11390,11410,11380,1066
|
|
20250312,134000,16054880825,11400,11400,11420,11400,3842
|
|
20250312,133900,16011050255,11400,11400,11410,11390,1626
|
|
20250312,133800,15992511705,11400,11410,11420,11400,1329
|
|
20250312,133700,15977341265,11410,11420,11430,11410,1815
|
|
20250312,133600,15956611425,11420,11430,11440,11410,1164
|
|
20250312,133500,15943306525,11430,11410,11430,11400,7543
|
|
20250312,133400,15857146255,11410,11400,11410,11390,3503
|
|
20250312,133300,15817205325,11410,11350,11410,11350,3064
|
|
20250312,133200,15782292975,11340,11390,11390,11340,1142
|
|
20250312,133100,15769302005,11390,11340,11400,11340,2127
|
|
20250312,133000,15745086450,11380,11320,11380,11290,3062
|
|
20250312,132900,15710427750,11320,11360,11360,11320,4126
|
|
20250312,132800,15663611260,11360,11370,11370,11360,980
|
|
20250312,132700,15652470830,11370,11380,11380,11360,1256
|
|
20250312,132600,15638187790,11380,11400,11400,11370,636
|
|
20250312,132500,15630945750,11400,11390,11400,11380,519
|
|
20250312,132400,15625033350,11400,11400,11400,11370,1920
|
|
20250312,132300,15603162170,11410,11415,11415,11390,3701
|
|
20250312,132200,15560962905,11420,11420,11430,11410,4040
|
|
20250312,132100,15514824285,11410,11410,11420,11400,1104
|
|
20250312,132000,15502225835,11410,11390,11410,11380,1495
|
|
20250312,131900,15485179825,11380,11400,11410,11370,1725
|
|
20250312,131800,15465534665,11390,11410,11410,11380,1200
|
|
20250312,131700,15451856855,11400,11380,11410,11380,15128
|
|
20250312,131600,15279524975,11380,11370,11390,11350,3952
|
|
20250312,131500,15234555085,11350,11350,11360,11340,348
|
|
20250312,131400,15230603805,11350,11360,11360,11350,1273
|
|
20250312,131300,15216149055,11340,11350,11360,11340,610
|
|
20250312,131200,15209228245,11350,11340,11360,11340,704
|
|
20250312,131100,15201239505,11350,11350,11350,11330,1262
|
|
20250312,131000,15186932115,11340,11340,11350,11330,934
|
|
20250312,130900,15176337195,11340,11330,11350,11330,664
|
|
20250312,130800,15168809265,11340,11320,11340,11320,1111
|
|
20250312,130700,15156223190,11320,11330,11330,11320,1016
|
|
20250312,130600,15144712230,11340,11340,11350,11330,1906
|
|
20250312,130500,15123095490,11350,11350,11360,11350,1061
|
|
20250312,130400,15111048870,11350,11370,11370,11350,1142
|
|
20250312,130300,15098079780,11370,11370,11370,11360,697
|
|
20250312,130200,15090160400,11360,11360,11370,11360,813
|
|
20250312,130100,15080920290,11370,11360,11370,11360,924
|
|
20250312,130000,15070417510,11360,11370,11370,11360,652
|
|
20250312,125900,15063006470,11370,11360,11370,11360,288
|
|
20250312,125800,15059734090,11360,11360,11380,11350,3531
|
|
20250312,125700,15019598660,11350,11350,11350,11340,1526
|
|
20250312,125600,15002278910,11340,11360,11360,11340,1487
|
|
20250312,125500,14985400910,11360,11365,11365,11355,1660
|
|
20250312,125400,14966539030,11360,11360,11370,11360,1181
|
|
20250312,125300,14953118260,11360,11370,11370,11350,845
|
|
20250312,125200,14943516820,11370,11360,11380,11360,1241
|
|
20250312,125100,14929411400,11370,11370,11380,11360,699
|
|
20250312,125000,14921463980,11370,11370,11380,11360,902
|
|
20250312,124900,14911205180,11370,11370,11370,11360,1010
|
|
20250312,124800,14899726610,11370,11370,11380,11370,721
|
|
20250312,124700,14891526680,11370,11390,11390,11370,543
|
|
20250312,124600,14885348380,11390,11360,11390,11360,3708
|
|
20250312,124500,14843211330,11370,11360,11380,11360,207
|
|
20250312,124400,14840858230,11350,11370,11380,11340,2430
|
|
20250312,124300,14813250230,11380,11390,11390,11380,1652
|
|
20250312,124200,14794447950,11390,11390,11400,11390,1210
|
|
20250312,124100,14780665260,11390,11410,11410,11390,2673
|
|
20250312,124000,14750179910,11410,11410,11420,11400,1665
|
|
20250312,123900,14731192250,11410,11400,11410,11390,1161
|
|
20250312,123800,14717947570,11410,11410,11420,11390,687
|
|
20250312,123700,14710113520,11410,11410,11420,11410,1230
|
|
20250312,123600,14696078330,11410,11440,11440,11410,1990
|
|
20250312,123500,14673342250,11430,11440,11450,11420,2058
|
|
20250312,123400,14649800375,11440,11400,11450,11400,7272
|
|
20250312,123300,14566612555,11430,11390,11440,11390,7735
|
|
20250312,123200,14478302625,11390,11400,11420,11390,3785
|
|
20250312,123100,14435135085,11400,11420,11430,11390,5318
|
|
20250312,123000,14374443875,11420,11400,11430,11400,8224
|
|
20250312,122900,14280542235,11400,11380,11410,11380,3083
|
|
20250312,122800,14245402165,11390,11370,11390,11370,1619
|
|
20250312,122700,14226971215,11370,11380,11380,11370,986
|
|
20250312,122600,14215755665,11380,11370,11390,11370,731
|
|
20250312,122500,14207439555,11360,11380,11390,11350,6746
|
|
20250312,122400,14130714475,11370,11380,11390,11370,1738
|
|
20250312,122300,14110939375,11380,11360,11390,11360,2820
|
|
20250312,122200,14078850615,11340,11340,11380,11340,7128
|
|
20250312,122100,13997928395,11350,11360,11360,11350,1737
|
|
20250312,122000,13978209230,11360,11350,11360,11350,1649
|
|
20250312,121900,13959481110,11350,11360,11370,11350,1080
|
|
20250312,121800,13947210260,11365,11360,11380,11360,1001
|
|
20250312,121700,13935834300,11360,11370,11380,11360,2527
|
|
20250312,121600,13907101740,11380,11370,11380,11360,3707
|
|
20250312,121500,13864940150,11370,11390,11390,11370,1335
|
|
20250312,121400,13849746650,11390,11380,11400,11380,6240
|
|
20250312,121300,13778654370,11400,11350,11400,11350,10160
|
|
20250312,121200,13663100910,11355,11350,11370,11350,1306
|
|
20250312,121100,13648265565,11360,11360,11360,11350,1656
|
|
20250312,121000,13629462040,11365,11380,11390,11360,1762
|
|
20250312,120900,13609425835,11370,11370,11390,11370,5404
|
|
20250312,120800,13547922585,11370,11380,11400,11360,19231
|
|
20250312,120700,13328945995,11380,11320,11390,11320,21139
|
|
20250312,120600,13089065635,11320,11310,11330,11300,3329
|
|
20250312,120500,13051384455,11310,11340,11340,11300,2348
|
|
20250312,120400,13024779315,11340,11280,11340,11270,13045
|
|
20250312,120300,12877080730,11280,11250,11280,11250,9722
|
|
20250312,120200,12767548090,11250,11250,11260,11250,453
|
|
20250312,120100,12762450880,11260,11260,11260,11250,1215
|
|
20250312,120000,12748773420,11260,11260,11260,11250,961
|
|
20250312,115900,12737956090,11260,11250,11260,11240,2482
|
|
20250312,115800,12710025280,11240,11250,11260,11240,1035
|
|
20250312,115700,12698383870,11240,11250,11250,11230,685
|
|
20250312,115600,12690684410,11240,11250,11260,11240,2240
|
|
20250312,115500,12665485210,11250,11235,11260,11220,2774
|
|
20250312,115400,12634285265,11240,11230,11240,11230,587
|
|
20250312,115300,12627689265,11230,11230,11240,11230,548
|
|
20250312,115200,12621532405,11230,11230,11230,11220,543
|
|
20250312,115100,12615437275,11230,11220,11230,11210,1282
|
|
20250312,115000,12601047250,11220,11230,11230,11220,277
|
|
20250312,114900,12597937825,11230,11220,11240,11220,2288
|
|
20250312,114800,12572232105,11230,11220,11230,11200,1204
|
|
20250312,114700,12558723595,11220,11220,11220,11220,625
|
|
20250312,114600,12551711095,11220,11220,11230,11190,964
|
|
20250312,114500,12540900925,11220,11190,11220,11180,1226
|
|
20250312,114400,12527170965,11170,11190,11190,11170,811
|
|
20250312,114300,12518109165,11180,11180,11180,11170,874
|
|
20250312,114200,12508341155,11180,11180,11190,11180,733
|
|
20250312,114100,12500142705,11180,11190,11190,11170,1777
|
|
20250312,114000,12480284555,11180,11190,11190,11180,236
|
|
20250312,113900,12477645405,11180,11180,11180,11170,867
|
|
20250312,113800,12467957505,11170,11210,11210,11170,12430
|
|
20250312,113700,12329030305,11210,11200,11210,11190,1447
|
|
20250312,113600,12312823535,11190,11210,11210,11190,1343
|
|
20250312,113500,12297783975,11210,11210,11210,11200,1702
|
|
20250312,113400,12278716725,11200,11220,11220,11200,681
|
|
20250312,113300,12271083735,11200,11210,11220,11200,899
|
|
20250312,113200,12261009715,11210,11200,11210,11200,802
|
|
20250312,113100,12252023985,11200,11210,11210,11200,411
|
|
20250312,113000,12247419915,11210,11250,11250,11205,2022
|
|
20250312,112900,12224737495,11240,11230,11240,11230,372
|
|
20250312,112800,12220559005,11250,11240,11250,11220,2457
|
|
20250312,112700,12192971805,11240,11240,11250,11240,761
|
|
20250312,112600,12184417485,11250,11230,11250,11230,1090
|
|
20250312,112500,12172161315,11240,11240,11240,11220,598
|
|
20250312,112400,12165446225,11250,11245,11250,11240,503
|
|
20250312,112300,12159789545,11250,11245,11250,11245,1066
|
|
20250312,112200,12147798990,11240,11220,11240,11220,1696
|
|
20250312,112100,12128750010,11220,11210,11220,11200,632
|
|
20250312,112000,12121666690,11200,11210,11220,11200,964
|
|
20250312,111900,12110864370,11210,11210,11210,11200,2135
|
|
20250312,111800,12086947220,11210,11210,11210,11200,935
|
|
20250312,111700,12076472490,11210,11210,11210,11200,480
|
|
20250312,111600,12071094660,11220,11210,11220,11200,1287
|
|
20250312,111500,12056662350,11220,11200,11220,11200,2371
|
|
20250312,111400,12030084400,11200,11220,11220,11200,2316
|
|
20250312,111300,12004124440,11230,11220,11235,11210,515
|
|
20250312,111200,11998342045,11210,11220,11230,11210,1470
|
|
20250312,111100,11981840935,11220,11220,11230,11210,2497
|
|
20250312,111000,11953821965,11220,11220,11220,11210,1220
|
|
20250312,110900,11940142725,11220,11230,11230,11220,533
|
|
20250312,110800,11934159915,11230,11230,11240,11230,1085
|
|
20250312,110700,11921972025,11230,11240,11260,11230,1578
|
|
20250312,110600,11904230615,11250,11240,11250,11240,1190
|
|
20250312,110500,11890851405,11230,11250,11250,11230,1765
|
|
20250312,110400,11871007515,11250,11230,11250,11230,2011
|
|
20250312,110300,11848401305,11220,11220,11230,11220,1342
|
|
20250312,110200,11833339655,11220,11210,11220,11210,713
|
|
20250312,110100,11825344125,11210,11220,11220,11210,349
|
|
20250312,110000,11821431075,11210,11220,11230,11210,805
|
|
20250312,105900,11812402085,11200,11210,11220,11200,1323
|
|
20250312,105800,11797573045,11220,11210,11220,11200,853
|
|
20250312,105700,11788012165,11210,11200,11210,11200,3143
|
|
20250312,105600,11752779185,11210,11200,11210,11200,2777
|
|
20250312,105500,11721652005,11200,11220,11220,11200,1368
|
|
20250312,105400,11706319735,11210,11200,11220,11200,1116
|
|
20250312,105300,11693810525,11200,11190,11220,11190,1445
|
|
20250312,105200,11677634985,11180,11200,11210,11180,1095
|
|
20250312,105100,11665380195,11200,11200,11200,11190,595
|
|
20250312,105000,11658719095,11200,11200,11200,11180,11659
|
|
20250312,104900,11528353515,11190,11210,11210,11190,670
|
|
20250312,104800,11520849035,11200,11200,11210,11200,899
|
|
20250312,104700,11510779925,11190,11210,11210,11190,580
|
|
20250312,104600,11504287795,11210,11210,11210,11180,516
|
|
20250312,104500,11498515825,11190,11190,11190,11180,5509
|
|
20250312,104400,11436873265,11190,11180,11190,11180,1821
|
|
20250312,104300,11416511095,11180,11190,11190,11180,1042
|
|
20250312,104200,11404861345,11180,11170,11180,11170,808
|
|
20250312,104100,11395828785,11170,11190,11190,11170,2638
|
|
20250312,104000,11366347745,11190,11200,11200,11180,3443
|
|
20250312,103900,11327814465,11180,11200,11200,11180,1325
|
|
20250312,103800,11312985165,11200,11190,11200,11180,1099
|
|
20250312,103700,11300685405,11190,11180,11190,11170,1671
|
|
20250312,103600,11282012445,11180,11190,11190,11180,1561
|
|
20250312,103500,11264556035,11190,11190,11190,11180,1071
|
|
20250312,103400,11252573055,11190,11190,11200,11190,800
|
|
20250312,103300,11243617175,11190,11180,11190,11180,690
|
|
20250312,103200,11235901575,11180,11180,11190,11180,997
|
|
20250312,103100,11224749790,11180,11195,11195,11180,1123
|
|
20250312,103000,11212192900,11190,11225,11225,11190,833
|
|
20250312,102900,11202859145,11220,11250,11250,11220,1798
|
|
20250312,102800,11182657305,11250,11250,11260,11240,6682
|
|
20250312,102700,11107487875,11250,11250,11260,11250,2949
|
|
20250312,102600,11074294210,11250,11250,11260,11240,1589
|
|
20250312,102500,11056417090,11260,11250,11260,11240,2487
|
|
20250312,102400,11028431160,11250,11240,11250,11240,2216
|
|
20250312,102300,11003511720,11240,11200,11240,11200,9790
|
|
20250312,102200,10893660400,11190,11170,11200,11170,866
|
|
20250312,102100,10883968700,11170,11160,11180,11160,918
|
|
20250312,102000,10873715750,11160,11170,11170,11140,14923
|
|
20250312,101900,10707339400,11170,11160,11190,11160,2319
|
|
20250312,101800,10681424810,11170,11180,11180,11160,4401
|
|
20250312,101700,10632280380,11180,11180,11180,11160,1676
|
|
20250312,101600,10613560190,11170,11160,11170,11160,987
|
|
20250312,101500,10602544680,11150,11200,11210,11150,11122
|
|
20250312,101400,10478354350,11210,11230,11230,11180,1417
|
|
20250312,101300,10462481450,11220,11190,11220,11160,23867
|
|
20250312,101200,10195698040,11190,11210,11210,11190,4963
|
|
20250312,101100,10140100135,11220,11220,11220,11210,1193
|
|
20250312,101000,10126722065,11220,11210,11220,11190,2193
|
|
20250312,100900,10102139605,11210,11190,11210,11190,1116
|
|
20250312,100800,10089640105,11200,11190,11200,11190,1031
|
|
20250312,100700,10078094175,11200,11180,11200,11180,641
|
|
20250312,100600,10070922265,11190,11180,11200,11180,2268
|
|
20250312,100500,10045565585,11180,11195,11195,11170,2620
|
|
20250312,100400,10016276850,11195,11190,11200,11180,4245
|
|
20250312,100300,9968792775,11180,11200,11200,11180,2188
|
|
20250312,100200,9944317745,11200,11180,11200,11170,3423
|
|
20250312,100100,9906045915,11180,11200,11210,11170,6968
|
|
20250312,100000,9828122335,11200,11220,11230,11190,11525
|
|
20250312,095900,9698986625,11230,11230,11240,11230,1864
|
|
20250312,095800,9678051785,11220,11260,11265,11220,5358
|
|
20250312,095700,9617844070,11255,11260,11270,11240,4465
|
|
20250312,095600,9567614985,11250,11250,11270,11240,587
|
|
20250312,095500,9561012015,11240,11270,11280,11240,1742
|
|
20250312,095400,9541400015,11270,11250,11300,11240,2201
|
|
20250312,095300,9516627145,11250,11235,11250,11235,1466
|
|
20250312,095200,9500143480,11235,11270,11280,11230,13582
|
|
20250312,095100,9347461515,11270,11320,11320,11270,5522
|
|
20250312,095000,9285072835,11320,11320,11330,11310,1573
|
|
20250312,094900,9267274155,11330,11360,11360,11300,5808
|
|
20250312,094800,9201510875,11360,11370,11400,11360,8937
|
|
20250312,094700,9099788515,11360,11270,11440,11270,51278
|
|
20250312,094600,8516840185,11270,11280,11300,11250,4619
|
|
20250312,094500,8464751455,11280,11270,11300,11270,4047
|
|
20250312,094400,8419093480,11250,11200,11270,11190,3726
|
|
20250312,094300,8377294060,11190,11220,11230,11190,6602
|
|
20250312,094200,8303296340,11230,11230,11240,11230,1035
|
|
20250312,094100,8291668580,11240,11210,11250,11200,2091
|
|
20250312,094000,8268229280,11210,11240,11260,11210,4850
|
|
20250312,093900,8213795875,11240,11250,11270,11230,2764
|
|
20250312,093800,8182737845,11270,11290,11290,11260,3464
|
|
20250312,093700,8143693755,11300,11290,11300,11280,1708
|
|
20250312,093600,8124418285,11290,11290,11300,11270,3066
|
|
20250312,093500,8089819445,11290,11300,11310,11280,2547
|
|
20250312,093400,8061062395,11300,11300,11310,11270,2596
|
|
20250312,093300,8031726455,11290,11300,11310,11280,2711
|
|
20250312,093200,8001099675,11300,11340,11340,11300,6152
|
|
20250312,093100,7931457670,11340,11350,11360,11340,6175
|
|
20250312,093000,7861388555,11350,11310,11360,11290,13117
|
|
20250312,092900,7712767295,11330,11220,11330,11210,23852
|
|
20250312,092800,7443678085,11220,11220,11250,11210,5082
|
|
20250312,092700,7386652155,11200,11260,11260,11200,6270
|
|
20250312,092600,7316283955,11250,11230,11250,11220,3802
|
|
20250312,092500,7273554755,11250,11240,11260,11230,4824
|
|
20250312,092400,7219325185,11230,11220,11235,11200,3488
|
|
20250312,092300,7180197635,11210,11220,11220,11200,1447
|
|
20250312,092200,7163983745,11210,11180,11210,11140,7704
|
|
20250312,092100,7077988655,11180,11180,11200,11170,3411
|
|
20250312,092000,7039838535,11180,11190,11200,11170,3170
|
|
20250312,091900,7004365995,11190,11170,11200,11160,9067
|
|
20250312,091800,6903053345,11170,11250,11250,11170,9877
|
|
20250312,091700,6792568255,11250,11220,11260,11210,5303
|
|
20250312,091600,6732967865,11220,11165,11220,11165,8681
|
|
20250312,091500,6635821475,11165,11260,11260,11165,18317
|
|
20250312,091400,6430526025,11260,11270,11290,11250,5922
|
|
20250312,091300,6363792820,11280,11340,11340,11260,12971
|
|
20250312,091200,6217317940,11340,11300,11370,11300,22399
|
|
20250312,091100,5963357995,11310,11330,11340,11260,27039
|
|
20250312,091000,5657601865,11330,11300,11370,11280,28001
|
|
20250312,090900,5340809315,11300,11210,11300,11200,34360
|
|
20250312,090800,4953609820,11200,11230,11230,11160,9437
|
|
20250312,090700,4848030670,11230,11210,11250,11170,15361
|
|
20250312,090600,4675907520,11210,11250,11250,11200,17249
|
|
20250312,090500,4482417320,11250,11160,11260,11140,33873
|
|
20250312,090400,4102759285,11150,11110,11170,11070,25004
|
|
20250312,090300,3825162520,11120,11160,11180,11090,42381
|
|
20250312,090200,3353759295,11160,11220,11260,11130,53983
|
|
20250312,090100,2749126640,11210,11400,11400,11140,69845
|
|
20250312,090000,1962712950,11410,11490,11490,11250,170989
|