591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,184800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,184700,5434182690,17460,17460,17460,17460,0
|
|
20250304,184600,5434182690,17460,17460,17460,17460,0
|
|
20250304,184500,5434182690,17460,17460,17460,17460,0
|
|
20250304,184400,5434182690,17460,17460,17460,17460,0
|
|
20250304,184300,5434182690,17460,17460,17460,17460,0
|
|
20250304,184200,5434182690,17460,17460,17460,17460,0
|
|
20250304,184100,5434182690,17460,17460,17460,17460,0
|
|
20250304,184000,5434182690,17460,17460,17460,17460,0
|
|
20250304,183900,5434182690,17460,17460,17460,17460,0
|
|
20250304,183800,5434182690,17460,17460,17460,17460,0
|
|
20250304,183700,5434182690,17460,17460,17460,17460,0
|
|
20250304,183600,5434182690,17460,17460,17460,17460,0
|
|
20250304,183500,5434182690,17460,17460,17460,17460,0
|
|
20250304,183400,5434182690,17460,17460,17460,17460,0
|
|
20250304,183300,5434182690,17460,17460,17460,17460,0
|
|
20250304,183200,5434182690,17460,17460,17460,17460,0
|
|
20250304,183100,5434182690,17460,17460,17460,17460,0
|
|
20250304,183000,5434182690,17460,17460,17460,17460,0
|
|
20250304,182900,5434182690,17460,17460,17460,17460,0
|
|
20250304,182800,5434182690,17460,17460,17460,17460,0
|
|
20250304,182700,5434182690,17460,17460,17460,17460,0
|
|
20250304,182600,5434182690,17460,17460,17460,17460,0
|
|
20250304,182500,5434182690,17460,17460,17460,17460,0
|
|
20250304,182400,5434182690,17460,17460,17460,17460,0
|
|
20250304,182300,5434182690,17460,17460,17460,17460,0
|
|
20250304,182200,5434182690,17460,17460,17460,17460,0
|
|
20250304,182100,5434182690,17460,17460,17460,17460,0
|
|
20250304,182000,5434182690,17460,17460,17460,17460,0
|
|
20250304,181900,5434182690,17460,17460,17460,17460,0
|
|
20250304,181800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,181700,5434182690,17460,17460,17460,17460,0
|
|
20250304,181600,5434182690,17460,17460,17460,17460,0
|
|
20250304,181500,5434182690,17460,17460,17460,17460,0
|
|
20250304,181400,5434182690,17460,17460,17460,17460,0
|
|
20250304,181300,5434182690,17460,17460,17460,17460,0
|
|
20250304,181200,5434182690,17460,17460,17460,17460,0
|
|
20250304,181100,5434182690,17460,17460,17460,17460,0
|
|
20250304,181000,5434182690,17460,17460,17460,17460,0
|
|
20250304,180900,5434182690,17460,17460,17460,17460,0
|
|
20250304,180800,5434182690,17460,17460,17460,17460,0
|
|
20250304,180700,5434182690,17460,17460,17460,17460,0
|
|
20250304,180600,5434182690,17460,17460,17460,17460,0
|
|
20250304,180500,5434182690,17460,17460,17460,17460,0
|
|
20250304,180400,5434182690,17460,17460,17460,17460,0
|
|
20250304,180300,5434182690,17460,17460,17460,17460,0
|
|
20250304,180200,5434182690,17460,17460,17460,17460,0
|
|
20250304,180100,5434182690,17460,17460,17460,17460,0
|
|
20250304,180000,5434182690,17460,17460,17460,17460,0
|
|
20250304,175900,5434182690,17460,17460,17460,17460,0
|
|
20250304,175800,5434182690,17460,17460,17460,17460,0
|
|
20250304,175700,5434182690,17460,17460,17460,17460,0
|
|
20250304,175600,5434182690,17460,17460,17460,17460,0
|
|
20250304,175500,5434182690,17460,17460,17460,17460,0
|
|
20250304,175400,5434182690,17460,17460,17460,17460,0
|
|
20250304,175300,5434182690,17460,17460,17460,17460,0
|
|
20250304,175200,5434182690,17460,17460,17460,17460,0
|
|
20250304,175100,5434182690,17460,17460,17460,17460,0
|
|
20250304,175000,5434182690,17460,17460,17460,17460,0
|
|
20250304,174900,5434182690,17460,17460,17460,17460,0
|
|
20250304,174800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,174700,5434182690,17460,17460,17460,17460,0
|
|
20250304,174600,5434182690,17460,17460,17460,17460,0
|
|
20250304,174500,5434182690,17460,17460,17460,17460,0
|
|
20250304,174400,5434182690,17460,17460,17460,17460,0
|
|
20250304,174300,5434182690,17460,17460,17460,17460,0
|
|
20250304,174200,5434182690,17460,17460,17460,17460,0
|
|
20250304,174100,5434182690,17460,17460,17460,17460,0
|
|
20250304,174000,5434182690,17460,17460,17460,17460,0
|
|
20250304,173900,5434182690,17460,17460,17460,17460,0
|
|
20250304,173800,5434182690,17460,17460,17460,17460,0
|
|
20250304,173700,5434182690,17460,17460,17460,17460,0
|
|
20250304,173600,5434182690,17460,17460,17460,17460,0
|
|
20250304,173500,5434182690,17460,17460,17460,17460,0
|
|
20250304,173400,5434182690,17460,17460,17460,17460,0
|
|
20250304,173300,5434182690,17460,17460,17460,17460,0
|
|
20250304,173200,5434182690,17460,17460,17460,17460,0
|
|
20250304,173100,5434182690,17460,17460,17460,17460,0
|
|
20250304,173000,5434182690,17460,17460,17460,17460,0
|
|
20250304,172900,5434182690,17460,17460,17460,17460,0
|
|
20250304,172800,5434182690,17460,17460,17460,17460,0
|
|
20250304,172700,5434182690,17460,17460,17460,17460,0
|
|
20250304,172600,5434182690,17460,17460,17460,17460,0
|
|
20250304,172500,5434182690,17460,17460,17460,17460,0
|
|
20250304,172400,5434182690,17460,17460,17460,17460,0
|
|
20250304,172300,5434182690,17460,17460,17460,17460,0
|
|
20250304,172200,5434182690,17460,17460,17460,17460,0
|
|
20250304,172100,5434182690,17460,17460,17460,17460,0
|
|
20250304,172000,5434182690,17460,17460,17460,17460,0
|
|
20250304,171900,5434182690,17460,17460,17460,17460,0
|
|
20250304,171800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,171700,5434182690,17460,17460,17460,17460,0
|
|
20250304,171600,5434182690,17460,17460,17460,17460,0
|
|
20250304,171500,5434182690,17460,17460,17460,17460,0
|
|
20250304,171400,5434182690,17460,17460,17460,17460,0
|
|
20250304,171300,5434182690,17460,17460,17460,17460,0
|
|
20250304,171200,5434182690,17460,17460,17460,17460,0
|
|
20250304,171100,5434182690,17460,17460,17460,17460,0
|
|
20250304,171000,5434182690,17460,17460,17460,17460,0
|
|
20250304,170900,5434182690,17460,17460,17460,17460,0
|
|
20250304,170800,5434182690,17460,17460,17460,17460,0
|
|
20250304,170700,5434182690,17460,17460,17460,17460,0
|
|
20250304,170600,5434182690,17460,17460,17460,17460,0
|
|
20250304,170500,5434182690,17460,17460,17460,17460,0
|
|
20250304,170400,5434182690,17460,17460,17460,17460,0
|
|
20250304,170300,5434182690,17460,17460,17460,17460,0
|
|
20250304,170200,5434182690,17460,17460,17460,17460,0
|
|
20250304,170100,5434182690,17460,17460,17460,17460,0
|
|
20250304,170000,5434182690,17460,17460,17460,17460,0
|
|
20250304,165900,5434182690,17460,17460,17460,17460,0
|
|
20250304,165800,5434182690,17460,17460,17460,17460,0
|
|
20250304,165700,5434182690,17460,17460,17460,17460,0
|
|
20250304,165600,5434182690,17460,17460,17460,17460,0
|
|
20250304,165500,5434182690,17460,17460,17460,17460,0
|
|
20250304,165400,5434182690,17460,17460,17460,17460,0
|
|
20250304,165300,5434182690,17460,17460,17460,17460,0
|
|
20250304,165200,5434182690,17460,17460,17460,17460,0
|
|
20250304,165100,5434182690,17460,17460,17460,17460,0
|
|
20250304,165000,5434182690,17460,17460,17460,17460,0
|
|
20250304,164900,5434182690,17460,17460,17460,17460,0
|
|
20250304,164800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,164700,5434182690,17460,17460,17460,17460,0
|
|
20250304,164600,5434182690,17460,17460,17460,17460,0
|
|
20250304,164500,5434182690,17460,17460,17460,17460,0
|
|
20250304,164400,5434182690,17460,17460,17460,17460,0
|
|
20250304,164300,5434182690,17460,17460,17460,17460,0
|
|
20250304,164200,5434182690,17460,17460,17460,17460,0
|
|
20250304,164100,5434182690,17460,17460,17460,17460,0
|
|
20250304,164000,5434182690,17460,17460,17460,17460,0
|
|
20250304,163900,5434182690,17460,17460,17460,17460,0
|
|
20250304,163800,5434182690,17460,17460,17460,17460,0
|
|
20250304,163700,5434182690,17460,17460,17460,17460,0
|
|
20250304,163600,5434182690,17460,17460,17460,17460,0
|
|
20250304,163500,5434182690,17460,17460,17460,17460,0
|
|
20250304,163400,5434182690,17460,17460,17460,17460,0
|
|
20250304,163300,5434182690,17460,17460,17460,17460,0
|
|
20250304,163200,5434182690,17460,17460,17460,17460,0
|
|
20250304,163100,5434182690,17460,17460,17460,17460,0
|
|
20250304,163000,5434182690,17460,17460,17460,17460,0
|
|
20250304,162900,5434182690,17460,17460,17460,17460,0
|
|
20250304,162800,5434182690,17460,17460,17460,17460,0
|
|
20250304,162700,5434182690,17460,17460,17460,17460,0
|
|
20250304,162600,5434182690,17460,17460,17460,17460,0
|
|
20250304,162500,5434182690,17460,17460,17460,17460,0
|
|
20250304,162400,5434182690,17460,17460,17460,17460,0
|
|
20250304,162300,5434182690,17460,17460,17460,17460,0
|
|
20250304,162200,5434182690,17460,17460,17460,17460,0
|
|
20250304,162100,5434182690,17460,17460,17460,17460,0
|
|
20250304,162000,5434182690,17460,17460,17460,17460,0
|
|
20250304,161900,5434182690,17460,17460,17460,17460,0
|
|
20250304,161800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,161700,5434182690,17460,17460,17460,17460,0
|
|
20250304,161600,5434182690,17460,17460,17460,17460,0
|
|
20250304,161500,5434182690,17460,17460,17460,17460,0
|
|
20250304,161400,5434182690,17460,17460,17460,17460,0
|
|
20250304,161300,5434182690,17460,17460,17460,17460,0
|
|
20250304,161200,5434182690,17460,17460,17460,17460,0
|
|
20250304,161100,5434182690,17460,17460,17460,17460,0
|
|
20250304,161000,5434182690,17460,17460,17460,17460,0
|
|
20250304,160900,5434182690,17460,17460,17460,17460,0
|
|
20250304,160800,5434182690,17460,17460,17460,17460,0
|
|
20250304,160700,5434182690,17460,17460,17460,17460,0
|
|
20250304,160600,5434182690,17460,17460,17460,17460,0
|
|
20250304,160500,5434182690,17460,17460,17460,17460,0
|
|
20250304,160400,5434182690,17460,17460,17460,17460,0
|
|
20250304,160300,5434182690,17460,17460,17460,17460,0
|
|
20250304,160200,5434182690,17460,17460,17460,17460,0
|
|
20250304,160100,5434182690,17460,17460,17460,17460,0
|
|
20250304,160000,5434182690,17460,17460,17460,17460,0
|
|
20250304,155900,5434182690,17460,17460,17460,17460,0
|
|
20250304,155800,5434182690,17460,17460,17460,17460,0
|
|
20250304,155700,5434182690,17460,17460,17460,17460,0
|
|
20250304,155600,5434182690,17460,17460,17460,17460,0
|
|
20250304,155500,5434182690,17460,17460,17460,17460,0
|
|
20250304,155400,5434182690,17460,17460,17460,17460,0
|
|
20250304,155300,5434182690,17460,17460,17460,17460,0
|
|
20250304,155200,5434182690,17460,17460,17460,17460,0
|
|
20250304,155100,5434182690,17460,17460,17460,17460,0
|
|
20250304,155000,5434182690,17460,17460,17460,17460,0
|
|
20250304,154900,5434182690,17460,17460,17460,17460,0
|
|
20250304,154800,5434182690,17460,17460,17460,17460,14418
|
|
20250304,154700,5434182690,17460,17460,17460,17460,0
|
|
20250304,154600,5434182690,17460,17460,17460,17460,0
|
|
20250304,154500,5434182690,17460,17460,17460,17460,0
|
|
20250304,154400,5434182690,17460,17460,17460,17460,0
|
|
20250304,154300,5434182690,17460,17460,17460,17460,0
|
|
20250304,154200,5434182690,17460,17460,17460,17460,0
|
|
20250304,154100,5434182690,17460,17460,17460,17460,0
|
|
20250304,154000,5434182690,17460,17460,17460,17460,0
|
|
20250304,153900,5434182690,17460,17460,17460,17460,0
|
|
20250304,153800,5434182690,17460,17460,17460,17460,0
|
|
20250304,153700,5434182690,17460,17460,17460,17460,0
|
|
20250304,153600,5434182690,17460,17460,17460,17460,0
|
|
20250304,153500,5434182690,17460,17460,17460,17460,0
|
|
20250304,153400,5434182690,17460,17460,17460,17460,0
|
|
20250304,153300,5434182690,17460,17460,17460,17460,0
|
|
20250304,153200,5434182690,17460,17460,17460,17460,0
|
|
20250304,153100,5434182690,17460,17460,17460,17460,0
|
|
20250304,153000,5434182690,17460,17460,17460,17460,14418
|
|
20250304,152900,5182444410,17470,17470,17470,17470,0
|
|
20250304,152800,5182444410,17470,17470,17470,17470,0
|
|
20250304,152700,5182444410,17470,17470,17470,17470,0
|
|
20250304,152600,5182444410,17470,17470,17470,17470,0
|
|
20250304,152500,5182444410,17470,17470,17470,17470,0
|
|
20250304,152400,5182444410,17470,17470,17470,17470,0
|
|
20250304,152300,5182444410,17470,17470,17470,17470,0
|
|
20250304,152200,5182444410,17470,17470,17470,17470,0
|
|
20250304,152100,5182444410,17470,17470,17470,17470,0
|
|
20250304,152000,5182444410,17470,17470,17470,17470,0
|
|
20250304,151900,5182444410,17470,17490,17490,17470,582
|
|
20250304,151800,5172270380,17480,17480,17490,17480,294
|
|
20250304,151700,5167130560,17480,17500,17500,17480,929
|
|
20250304,151600,5150881300,17500,17520,17520,17490,1287
|
|
20250304,151500,5128355380,17520,17500,17520,17500,769
|
|
20250304,151400,5114893090,17500,17510,17510,17500,515
|
|
20250304,151300,5105876360,17500,17500,17510,17490,801
|
|
20250304,151200,5091853380,17500,17500,17510,17490,617
|
|
20250304,151100,5081053050,17510,17490,17510,17490,431
|
|
20250304,151000,5073510020,17490,17500,17510,17490,1247
|
|
20250304,150900,5051683320,17500,17490,17510,17490,624
|
|
20250304,150800,5040763540,17490,17500,17510,17490,812
|
|
20250304,150700,5026552850,17500,17490,17500,17490,541
|
|
20250304,150600,5017086900,17500,17490,17500,17490,606
|
|
20250304,150500,5006487370,17490,17480,17500,17480,777
|
|
20250304,150400,4992890220,17480,17480,17510,17470,377
|
|
20250304,150300,4986299600,17470,17480,17520,17470,412
|
|
20250304,150200,4979096930,17530,17520,17530,17470,1654
|
|
20250304,150100,4950129870,17530,17520,17540,17510,967
|
|
20250304,150000,4933178990,17520,17530,17540,17510,742
|
|
20250304,145900,4920176630,17520,17530,17530,17510,989
|
|
20250304,145800,4902845020,17530,17510,17530,17510,407
|
|
20250304,145700,4895714630,17520,17510,17530,17510,818
|
|
20250304,145600,4881386690,17520,17510,17520,17500,399
|
|
20250304,145500,4874399590,17520,17500,17530,17490,445
|
|
20250304,145400,4866605190,17490,17500,17500,17480,281
|
|
20250304,145300,4861692840,17510,17530,17530,17500,1072
|
|
20250304,145200,4842914760,17530,17470,17530,17470,407
|
|
20250304,145100,4835786450,17470,17530,17530,17460,1453
|
|
20250304,145000,4810376940,17530,17540,17550,17520,805
|
|
20250304,144900,4796262030,17550,17530,17550,17530,856
|
|
20250304,144800,4781251030,17530,17520,17530,17520,876
|
|
20250304,144700,4765897830,17510,17510,17520,17510,617
|
|
20250304,144600,4755089750,17510,17520,17520,17500,569
|
|
20250304,144500,4745126200,17520,17510,17520,17510,386
|
|
20250304,144400,4738367000,17510,17500,17520,17500,752
|
|
20250304,144300,4725195720,17510,17500,17510,17500,313
|
|
20250304,144200,4719717500,17520,17500,17520,17500,819
|
|
20250304,144100,4705375150,17510,17490,17520,17490,267
|
|
20250304,144000,4700702220,17490,17490,17500,17480,962
|
|
20250304,143900,4683882150,17490,17500,17510,17490,1048
|
|
20250304,143800,4665542545,17490,17500,17520,17490,704
|
|
20250304,143700,4653218665,17510,17500,17520,17500,662
|
|
20250304,143600,4641629455,17500,17480,17510,17480,93
|
|
20250304,143500,4640002365,17510,17510,17520,17500,535
|
|
20250304,143400,4630634765,17520,17490,17520,17480,1254
|
|
20250304,143300,4608688725,17490,17480,17490,17480,723
|
|
20250304,143200,4596043815,17490,17480,17490,17470,193
|
|
20250304,143100,4592670355,17480,17450,17480,17450,1261
|
|
20250304,143000,4570648805,17460,17460,17470,17450,3607
|
|
20250304,142900,4507675245,17460,17470,17470,17460,1073
|
|
20250304,142800,4488933475,17470,17485,17485,17460,1196
|
|
20250304,142700,4468038600,17480,17500,17500,17480,752
|
|
20250304,142600,4454882630,17490,17520,17520,17480,750
|
|
20250304,142500,4441756130,17510,17530,17530,17510,810
|
|
20250304,142400,4427566920,17520,17520,17530,17510,626
|
|
20250304,142300,4416598375,17520,17520,17520,17510,390
|
|
20250304,142200,4409765655,17510,17510,17520,17510,582
|
|
20250304,142100,4399573705,17510,17530,17530,17510,812
|
|
20250304,142000,4385343545,17530,17510,17530,17510,679
|
|
20250304,141900,4373449615,17510,17520,17530,17510,391
|
|
20250304,141800,4366595995,17530,17520,17530,17510,849
|
|
20250304,141700,4351718235,17520,17510,17520,17500,499
|
|
20250304,141600,4342983155,17520,17500,17520,17500,522
|
|
20250304,141500,4333840045,17510,17500,17520,17500,1050
|
|
20250304,141400,4315445195,17500,17510,17520,17500,547
|
|
20250304,141300,4305871845,17510,17510,17520,17500,523
|
|
20250304,141200,4296715105,17510,17520,17520,17500,620
|
|
20250304,141100,4285859965,17500,17520,17520,17500,810
|
|
20250304,141000,4271676165,17510,17510,17520,17510,730
|
|
20250304,140900,4258893295,17500,17500,17510,17500,520
|
|
20250304,140800,4249789115,17510,17500,17520,17500,1084
|
|
20250304,140700,4230808185,17510,17500,17510,17500,270
|
|
20250304,140600,4226082875,17500,17520,17520,17470,269
|
|
20250304,140500,4221373985,17500,17480,17500,17460,967
|
|
20250304,140400,4204471855,17480,17440,17480,17430,566
|
|
20250304,140300,4194596875,17440,17440,17470,17440,899
|
|
20250304,140200,4178897535,17440,17440,17450,17440,725
|
|
20250304,140100,4166249545,17440,17470,17470,17430,1393
|
|
20250304,140000,4141945205,17460,17460,17470,17450,521
|
|
20250304,135900,4132847495,17460,17460,17460,17450,1043
|
|
20250304,135800,4114642375,17460,17480,17480,17450,2005
|
|
20250304,135700,4079625155,17470,17480,17480,17470,429
|
|
20250304,135600,4072126785,17470,17480,17480,17460,625
|
|
20250304,135500,4061209665,17470,17460,17480,17460,483
|
|
20250304,135400,4052771105,17460,17460,17470,17460,765
|
|
20250304,135300,4039413855,17470,17460,17470,17450,1339
|
|
20250304,135200,4016035075,17460,17510,17510,17450,1214
|
|
20250304,135100,3994813755,17500,17500,17510,17490,418
|
|
20250304,135000,3987498805,17490,17500,17520,17490,982
|
|
20250304,134900,3970309895,17510,17490,17520,17490,229
|
|
20250304,134800,3966301475,17490,17500,17520,17490,548
|
|
20250304,134700,3956711785,17520,17530,17530,17480,2041
|
|
20250304,134600,3920981505,17520,17520,17530,17520,387
|
|
20250304,134500,3914201095,17520,17530,17530,17520,912
|
|
20250304,134400,3898218435,17520,17530,17540,17520,719
|
|
20250304,134300,3885614115,17540,17520,17540,17520,346
|
|
20250304,134200,3879551075,17520,17510,17530,17510,790
|
|
20250304,134100,3865710845,17520,17520,17520,17510,508
|
|
20250304,134000,3856811735,17520,17530,17530,17500,439
|
|
20250304,133900,3849123275,17530,17540,17550,17520,971
|
|
20250304,133800,3832095105,17540,17560,17560,17540,697
|
|
20250304,133700,3819866425,17555,17580,17580,17550,853
|
|
20250304,133600,3804882470,17570,17580,17580,17550,774
|
|
20250304,133500,3791293510,17580,17570,17590,17570,402
|
|
20250304,133400,3784226260,17560,17570,17600,17560,766
|
|
20250304,133300,3770760130,17560,17570,17570,17560,314
|
|
20250304,133200,3765245910,17570,17560,17570,17560,735
|
|
20250304,133100,3752334810,17560,17550,17560,17550,463
|
|
20250304,133000,3744205510,17560,17570,17570,17560,122
|
|
20250304,132900,3742062000,17570,17550,17570,17540,756
|
|
20250304,132800,3728783660,17540,17540,17550,17540,505
|
|
20250304,132700,3719921460,17540,17550,17550,17540,284
|
|
20250304,132600,3714940010,17530,17565,17565,17520,1961
|
|
20250304,132500,3680542510,17570,17560,17570,17560,311
|
|
20250304,132400,3675080820,17560,17570,17580,17560,800
|
|
20250304,132300,3661021900,17570,17570,17580,17560,557
|
|
20250304,132200,3651235110,17560,17560,17560,17560,433
|
|
20250304,132100,3643631630,17570,17560,17570,17560,894
|
|
20250304,132000,3627925460,17560,17570,17570,17560,293
|
|
20250304,131900,3622779540,17570,17560,17580,17560,990
|
|
20250304,131800,3605388860,17570,17560,17570,17550,310
|
|
20250304,131700,3599943760,17570,17590,17590,17560,530
|
|
20250304,131600,3590631380,17590,17560,17590,17550,1002
|
|
20250304,131500,3573029090,17550,17560,17570,17550,373
|
|
20250304,131400,3566479140,17580,17550,17590,17550,445
|
|
20250304,131300,3558664580,17560,17520,17560,17520,2238
|
|
20250304,131200,3519417070,17520,17520,17530,17520,178
|
|
20250304,131100,3516298270,17520,17520,17530,17510,792
|
|
20250304,131000,3502418480,17520,17530,17530,17500,541
|
|
20250304,130900,3492942740,17510,17530,17540,17500,665
|
|
20250304,130800,3481290570,17510,17540,17540,17500,1375
|
|
20250304,130700,3457209460,17540,17540,17550,17530,448
|
|
20250304,130600,3449354790,17550,17540,17550,17530,1769
|
|
20250304,130500,3418326760,17540,17570,17570,17530,654
|
|
20250304,130400,3406857170,17580,17600,17600,17580,947
|
|
20250304,130300,3390199830,17600,17600,17610,17590,885
|
|
20250304,130200,3374619670,17600,17615,17620,17585,2035
|
|
20250304,130100,3338816165,17615,17610,17620,17600,2239
|
|
20250304,130000,3299389380,17600,17570,17600,17560,1808
|
|
20250304,125900,3267613690,17580,17560,17600,17540,765
|
|
20250304,125800,3254173580,17530,17540,17600,17525,3712
|
|
20250304,125700,3189012850,17510,17540,17550,17510,796
|
|
20250304,125600,3175055950,17540,17510,17540,17500,887
|
|
20250304,125500,3159520950,17450,17340,17500,17340,3015
|
|
20250304,125400,3106967270,17360,17340,17370,17340,635
|
|
20250304,125300,3095952460,17340,17350,17370,17340,1005
|
|
20250304,125200,3078511350,17340,17310,17350,17310,2164
|
|
20250304,125100,3041022200,17310,17320,17320,17310,82
|
|
20250304,125000,3039602690,17310,17310,17320,17310,438
|
|
20250304,124900,3032020120,17310,17310,17320,17310,155
|
|
20250304,124800,3029336970,17320,17310,17320,17310,236
|
|
20250304,124700,3025249690,17310,17310,17320,17310,295
|
|
20250304,124600,3020143140,17310,17320,17320,17310,113
|
|
20250304,124500,3018187000,17310,17325,17325,17310,2880
|
|
20250304,124400,2968328575,17330,17320,17330,17320,512
|
|
20250304,124300,2959460085,17320,17310,17330,17310,208
|
|
20250304,124200,2955857425,17330,17310,17330,17310,526
|
|
20250304,124100,2946747995,17320,17320,17330,17310,7983
|
|
20250304,124000,2808554855,17320,17320,17330,17320,1220
|
|
20250304,123900,2787423945,17330,17320,17330,17320,1213
|
|
20250304,123800,2766414625,17320,17330,17330,17320,838
|
|
20250304,123700,2751892505,17340,17330,17340,17330,50
|
|
20250304,123600,2751025925,17330,17330,17330,17320,300
|
|
20250304,123500,2745827945,17330,17330,17340,17330,697
|
|
20250304,123400,2733748885,17340,17330,17340,17320,79
|
|
20250304,123300,2732380125,17330,17330,17340,17330,92
|
|
20250304,123200,2730785665,17330,17330,17330,17320,491
|
|
20250304,123100,2722279785,17330,17320,17330,17320,236
|
|
20250304,123000,2718190885,17320,17330,17340,17320,340
|
|
20250304,122900,2712298515,17330,17330,17340,17330,510
|
|
20250304,122800,2703459935,17330,17330,17340,17330,266
|
|
20250304,122700,2698849075,17330,17330,17340,17330,1030
|
|
20250304,122600,2680997525,17330,17330,17340,17330,106
|
|
20250304,122500,2679160455,17330,17340,17340,17330,187
|
|
20250304,122400,2675919665,17330,17350,17350,17330,1130
|
|
20250304,122300,2656325805,17350,17340,17350,17340,223
|
|
20250304,122200,2652458835,17350,17340,17350,17340,290
|
|
20250304,122100,2647430115,17350,17350,17350,17340,338
|
|
20250304,122000,2641569085,17350,17360,17360,17340,218
|
|
20250304,121900,2637786815,17360,17350,17360,17350,869
|
|
20250304,121800,2622709595,17350,17350,17360,17350,512
|
|
20250304,121700,2613825655,17350,17350,17350,17350,139
|
|
20250304,121600,2611414005,17360,17360,17360,17360,16
|
|
20250304,121500,2611136245,17360,17360,17360,17350,345
|
|
20250304,121400,2605150195,17350,17350,17360,17350,149
|
|
20250304,121300,2602564595,17360,17360,17360,17350,944
|
|
20250304,121200,2586185205,17360,17360,17370,17350,463
|
|
20250304,121100,2578147995,17370,17370,17370,17360,50
|
|
20250304,121000,2577279875,17350,17360,17370,17350,1262
|
|
20250304,120900,2555371905,17360,17360,17370,17360,466
|
|
20250304,120800,2547281605,17360,17370,17370,17360,208
|
|
20250304,120700,2543669375,17360,17360,17370,17360,127
|
|
20250304,120600,2541464615,17360,17380,17380,17360,132
|
|
20250304,120500,2539172225,17370,17370,17380,17370,190
|
|
20250304,120400,2535871835,17370,17370,17380,17370,106
|
|
20250304,120300,2534030565,17380,17370,17390,17370,431
|
|
20250304,120200,2526543105,17390,17380,17390,17380,272
|
|
20250304,120100,2521814955,17390,17390,17410,17380,203
|
|
20250304,120000,2518286665,17390,17390,17410,17390,1105
|
|
20250304,115900,2499064925,17370,17390,17390,17370,67
|
|
20250304,115800,2497900555,17400,17370,17400,17360,483
|
|
20250304,115700,2489509675,17400,17370,17400,17370,408
|
|
20250304,115600,2482414905,17380,17380,17390,17360,230
|
|
20250304,115500,2478418115,17380,17380,17390,17370,344
|
|
20250304,115400,2472441190,17390,17380,17390,17380,76
|
|
20250304,115300,2471120260,17370,17370,17390,17360,274
|
|
20250304,115200,2466360350,17380,17370,17380,17370,336
|
|
20250304,115100,2460524010,17370,17380,17380,17370,231
|
|
20250304,115000,2456510040,17380,17390,17390,17380,221
|
|
20250304,114900,2452667690,17380,17400,17400,17380,138
|
|
20250304,114800,2450268180,17400,17390,17400,17390,180
|
|
20250304,114700,2447137710,17400,17400,17400,17390,96
|
|
20250304,114600,2445467330,17400,17400,17410,17390,260
|
|
20250304,114500,2440943490,17410,17410,17410,17400,662
|
|
20250304,114400,2429424540,17410,17410,17410,17400,127
|
|
20250304,114300,2427213820,17400,17400,17410,17390,532
|
|
20250304,114200,2417959370,17410,17400,17410,17400,64
|
|
20250304,114100,2416845690,17410,17400,17410,17400,285
|
|
20250304,114000,2411884630,17410,17420,17420,17400,308
|
|
20250304,113900,2406522610,17420,17410,17420,17410,130
|
|
20250304,113800,2404259100,17420,17410,17420,17410,91
|
|
20250304,113700,2402674640,17410,17410,17420,17410,238
|
|
20250304,113600,2398530980,17420,17430,17430,17420,27
|
|
20250304,113500,2398060630,17410,17420,17430,17410,314
|
|
20250304,113400,2392590760,17420,17420,17420,17410,681
|
|
20250304,113300,2380731535,17415,17420,17420,17410,57
|
|
20250304,113200,2379739110,17410,17410,17420,17410,217
|
|
20250304,113100,2375959480,17410,17400,17420,17400,393
|
|
20250304,113000,2369114040,17410,17380,17410,17380,333
|
|
20250304,112900,2363321150,17370,17370,17390,17370,634
|
|
20250304,112800,2352303890,17370,17380,17380,17370,40
|
|
20250304,112700,2351608700,17380,17380,17380,17370,202
|
|
20250304,112600,2348098515,17380,17390,17390,17370,251
|
|
20250304,112500,2343736275,17390,17380,17390,17370,354
|
|
20250304,112400,2337583945,17370,17370,17370,17360,587
|
|
20250304,112300,2327388935,17370,17370,17370,17370,86
|
|
20250304,112200,2325895115,17370,17370,17370,17360,119
|
|
20250304,112100,2323828355,17370,17360,17370,17360,547
|
|
20250304,112000,2314329675,17360,17360,17360,17350,398
|
|
20250304,111900,2307420495,17360,17370,17370,17360,67
|
|
20250304,111800,2306257245,17350,17350,17380,17350,89
|
|
20250304,111700,2304713065,17350,17360,17370,17340,627
|
|
20250304,111600,2293834505,17370,17330,17370,17330,9
|
|
20250304,111500,2293678215,17360,17330,17360,17330,463
|
|
20250304,111400,2285644525,17330,17330,17350,17330,713
|
|
20250304,111300,2273284365,17330,17330,17340,17330,117
|
|
20250304,111200,2271256690,17330,17340,17340,17330,362
|
|
20250304,111100,2264983130,17330,17330,17340,17330,555
|
|
20250304,111000,2255364460,17330,17330,17340,17330,604
|
|
20250304,110900,2244896960,17330,17340,17340,17330,242
|
|
20250304,110800,2240702690,17330,17330,17340,17330,322
|
|
20250304,110700,2235122360,17330,17330,17340,17330,115
|
|
20250304,110600,2233129390,17330,17340,17340,17330,335
|
|
20250304,110500,2227321145,17340,17350,17350,17340,1011
|
|
20250304,110400,2209789875,17350,17360,17360,17350,841
|
|
20250304,110300,2195197455,17360,17360,17360,17350,446
|
|
20250304,110200,2187456575,17360,17370,17370,17360,188
|
|
20250304,110100,2184191085,17370,17360,17370,17360,460
|
|
20250304,110000,2176204905,17360,17360,17370,17350,575
|
|
20250304,105900,2166223325,17370,17380,17380,17370,495
|
|
20250304,105800,2157621945,17380,17390,17400,17380,283
|
|
20250304,105700,2152700915,17390,17400,17400,17390,10
|
|
20250304,105600,2152526935,17390,17400,17400,17390,60
|
|
20250304,105500,2151483515,17390,17410,17410,17390,87
|
|
20250304,105400,2149970185,17400,17390,17420,17390,130
|
|
20250304,105300,2147708025,17420,17390,17420,17390,4526
|
|
20250304,105200,2068951605,17400,17380,17400,17380,346
|
|
20250304,105100,2062936075,17380,17390,17390,17370,155
|
|
20250304,105000,2060241155,17390,17390,17400,17390,274
|
|
20250304,104900,2055476205,17390,17400,17400,17390,45
|
|
20250304,104800,2054693565,17400,17380,17400,17380,148
|
|
20250304,104700,2052121215,17390,17390,17390,17390,49
|
|
20250304,104600,2051269105,17390,17380,17390,17360,753
|
|
20250304,104500,2038185095,17390,17390,17390,17380,88
|
|
20250304,104400,2036654795,17390,17380,17390,17380,911
|
|
20250304,104300,2020817615,17370,17350,17370,17350,1039
|
|
20250304,104200,2002782835,17350,17370,17370,17350,75
|
|
20250304,104100,2001480805,17370,17350,17370,17350,539
|
|
20250304,104000,1992125695,17350,17360,17360,17350,146
|
|
20250304,103900,1989592105,17360,17350,17360,17350,647
|
|
20250304,103800,1978366155,17360,17360,17360,17350,66
|
|
20250304,103700,1977220415,17360,17360,17360,17350,775
|
|
20250304,103600,1963770495,17370,17370,17370,17370,375
|
|
20250304,103500,1957256745,17370,17360,17370,17360,403
|
|
20250304,103400,1950258325,17360,17380,17380,17350,1789
|
|
20250304,103300,1919189485,17380,17380,17380,17370,829
|
|
20250304,103200,1904781795,17380,17390,17400,17380,2783
|
|
20250304,103100,1856393045,17390,17390,17390,17390,152
|
|
20250304,103000,1853749765,17390,17400,17400,17390,72
|
|
20250304,102900,1852497155,17390,17390,17390,17380,345
|
|
20250304,102800,1846498175,17390,17380,17390,17380,168
|
|
20250304,102700,1843576925,17380,17400,17400,17380,509
|
|
20250304,102600,1834724325,17400,17410,17420,17400,723
|
|
20250304,102500,1822132335,17410,17430,17430,17410,79
|
|
20250304,102400,1820755915,17430,17420,17440,17420,833
|
|
20250304,102300,1806239935,17420,17420,17420,17420,14
|
|
20250304,102200,1805996055,17410,17420,17420,17410,186
|
|
20250304,102100,1802756565,17420,17410,17420,17410,136
|
|
20250304,102000,1800387785,17420,17400,17440,17400,766
|
|
20250304,101900,1787054535,17400,17410,17410,17400,33
|
|
20250304,101800,1786480255,17410,17450,17450,17410,539
|
|
20250304,101700,1777083815,17460,17455,17460,17450,59
|
|
20250304,101600,1776054120,17450,17450,17460,17450,228
|
|
20250304,101500,1772075200,17460,17450,17460,17450,225
|
|
20250304,101400,1768148660,17460,17470,17470,17450,84
|
|
20250304,101300,1766682090,17480,17480,17480,17480,1
|
|
20250304,101200,1766664610,17480,17420,17480,17420,559
|
|
20250304,101100,1756921470,17420,17390,17420,17390,992
|
|
20250304,101000,1739657110,17400,17390,17410,17390,1128
|
|
20250304,100900,1720037710,17370,17390,17390,17370,829
|
|
20250304,100800,1705632980,17390,17390,17390,17390,326
|
|
20250304,100700,1699963840,17390,17390,17390,17390,25
|
|
20250304,100600,1699529090,17400,17400,17400,17390,21
|
|
20250304,100500,1699163790,17400,17390,17400,17390,411
|
|
20250304,100400,1692016010,17370,17420,17420,17370,7006
|
|
20250304,100300,1570181780,17410,17410,17410,17410,1065
|
|
20250304,100200,1551640130,17420,17420,17420,17420,225
|
|
20250304,100100,1547720630,17410,17440,17440,17410,1291
|
|
20250304,100000,1525228850,17430,17450,17450,17430,62
|
|
20250304,095900,1524147770,17430,17470,17470,17430,1641
|
|
20250304,095800,1495500210,17470,17460,17470,17460,22
|
|
20250304,095700,1495116000,17460,17460,17470,17450,741
|
|
20250304,095600,1482177350,17470,17470,17470,17470,236
|
|
20250304,095500,1478054430,17450,17430,17450,17430,531
|
|
20250304,095400,1468795250,17420,17430,17430,17420,111
|
|
20250304,095300,1466860610,17430,17420,17430,17420,557
|
|
20250304,095200,1457154120,17410,17420,17420,17410,175
|
|
20250304,095100,1454106780,17410,17420,17420,17410,318
|
|
20250304,095000,1448569310,17420,17420,17430,17420,237
|
|
20250304,094900,1444440760,17420,17420,17420,17410,505
|
|
20250304,094800,1435644190,17420,17430,17430,17410,362
|
|
20250304,094700,1429338330,17420,17440,17440,17420,947
|
|
20250304,094600,1412835880,17440,17470,17470,17440,1683
|
|
20250304,094500,1383463250,17470,17470,17470,17460,96
|
|
20250304,094400,1381786930,17460,17470,17470,17460,237
|
|
20250304,094300,1377647310,17470,17460,17470,17450,525
|
|
20250304,094200,1368483530,17460,17420,17460,17420,693
|
|
20250304,094100,1356403970,17420,17410,17420,17410,257
|
|
20250304,094000,1351927110,17410,17460,17460,17410,2751
|
|
20250304,093900,1303981880,17460,17440,17470,17440,207
|
|
20250304,093800,1300371400,17440,17490,17490,17440,1157
|
|
20250304,093700,1280176180,17480,17490,17490,17480,443
|
|
20250304,093600,1272432080,17490,17570,17570,17490,2353
|
|
20250304,093500,1231177300,17570,17530,17570,17530,565
|
|
20250304,093400,1221257370,17570,17570,17570,17530,1375
|
|
20250304,093300,1197140100,17570,17510,17570,17510,3864
|
|
20250304,093200,1129373090,17520,17540,17540,17520,99
|
|
20250304,093100,1127638430,17540,17540,17540,17490,3064
|
|
20250304,093000,1073896490,17540,17560,17560,17470,1754
|
|
20250304,092900,1043125740,17560,17550,17575,17550,606
|
|
20250304,092800,1032481580,17560,17550,17560,17550,239
|
|
20250304,092700,1028286100,17550,17520,17550,17520,756
|
|
20250304,092600,1015029830,17520,17470,17520,17470,634
|
|
20250304,092500,1003932800,17470,17450,17470,17450,838
|
|
20250304,092400,989302330,17450,17470,17470,17450,121
|
|
20250304,092300,987189440,17460,17460,17475,17450,312
|
|
20250304,092200,981741505,17460,17480,17485,17460,218
|
|
20250304,092100,977931765,17480,17450,17480,17450,656
|
|
20250304,092000,966475655,17440,17490,17490,17430,199
|
|
20250304,091900,962999565,17490,17430,17500,17430,309
|
|
20250304,091800,957601935,17400,17400,17440,17390,3523
|
|
20250304,091700,896238205,17410,17400,17410,17390,360
|
|
20250304,091600,889973325,17400,17400,17400,17400,411
|
|
20250304,091500,882821925,17380,17420,17420,17380,3712
|
|
20250304,091400,818209045,17410,17420,17420,17400,658
|
|
20250304,091300,806752945,17420,17360,17420,17360,2041
|
|
20250304,091200,771208685,17390,17360,17420,17350,2899
|
|
20250304,091100,720795425,17370,17400,17400,17370,237
|
|
20250304,091000,716677755,17400,17420,17420,17400,213
|
|
20250304,090900,712968335,17350,17440,17440,17350,2580
|
|
20250304,090800,668072310,17440,17350,17440,17320,6728
|
|
20250304,090700,551382060,17340,17300,17340,17290,1472
|
|
20250304,090600,525909620,17300,17290,17300,17280,814
|
|
20250304,090500,511841790,17290,17250,17300,17250,868
|
|
20250304,090400,496851410,17260,17310,17350,17250,820
|
|
20250304,090300,482678420,17310,17330,17350,17310,2283
|
|
20250304,090200,443126480,17320,17370,17390,17320,1249
|
|
20250304,090100,421468400,17400,17450,17500,17370,5622
|
|
20250304,090000,323451710,17500,17460,17500,17450,18529
|