591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,184800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,184700,6128927230,18280,18280,18280,18280,0
|
|
20250306,184600,6128927230,18280,18280,18280,18280,0
|
|
20250306,184500,6128927230,18280,18280,18280,18280,0
|
|
20250306,184400,6128927230,18280,18280,18280,18280,0
|
|
20250306,184300,6128927230,18280,18280,18280,18280,0
|
|
20250306,184200,6128927230,18280,18280,18280,18280,0
|
|
20250306,184100,6128927230,18280,18280,18280,18280,0
|
|
20250306,184000,6128927230,18280,18280,18280,18280,0
|
|
20250306,183900,6128927230,18280,18280,18280,18280,0
|
|
20250306,183800,6128927230,18280,18280,18280,18280,0
|
|
20250306,183700,6128927230,18280,18280,18280,18280,0
|
|
20250306,183600,6128927230,18280,18280,18280,18280,0
|
|
20250306,183500,6128927230,18280,18280,18280,18280,0
|
|
20250306,183400,6128927230,18280,18280,18280,18280,0
|
|
20250306,183300,6128927230,18280,18280,18280,18280,0
|
|
20250306,183200,6128927230,18280,18280,18280,18280,0
|
|
20250306,183100,6128927230,18280,18280,18280,18280,0
|
|
20250306,183000,6128927230,18280,18280,18280,18280,0
|
|
20250306,182900,6128927230,18280,18280,18280,18280,0
|
|
20250306,182800,6128927230,18280,18280,18280,18280,0
|
|
20250306,182700,6128927230,18280,18280,18280,18280,0
|
|
20250306,182600,6128927230,18280,18280,18280,18280,0
|
|
20250306,182500,6128927230,18280,18280,18280,18280,0
|
|
20250306,182400,6128927230,18280,18280,18280,18280,0
|
|
20250306,182300,6128927230,18280,18280,18280,18280,0
|
|
20250306,182200,6128927230,18280,18280,18280,18280,0
|
|
20250306,182100,6128927230,18280,18280,18280,18280,0
|
|
20250306,182000,6128927230,18280,18280,18280,18280,0
|
|
20250306,181900,6128927230,18280,18280,18280,18280,0
|
|
20250306,181800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,181700,6128927230,18280,18280,18280,18280,0
|
|
20250306,181600,6128927230,18280,18280,18280,18280,0
|
|
20250306,181500,6128927230,18280,18280,18280,18280,0
|
|
20250306,181400,6128927230,18280,18280,18280,18280,0
|
|
20250306,181300,6128927230,18280,18280,18280,18280,0
|
|
20250306,181200,6128927230,18280,18280,18280,18280,0
|
|
20250306,181100,6128927230,18280,18280,18280,18280,0
|
|
20250306,181000,6128927230,18280,18280,18280,18280,0
|
|
20250306,180900,6128927230,18280,18280,18280,18280,0
|
|
20250306,180800,6128927230,18280,18280,18280,18280,0
|
|
20250306,180700,6128927230,18280,18280,18280,18280,0
|
|
20250306,180600,6128927230,18280,18280,18280,18280,0
|
|
20250306,180500,6128927230,18280,18280,18280,18280,0
|
|
20250306,180400,6128927230,18280,18280,18280,18280,0
|
|
20250306,180300,6128927230,18280,18280,18280,18280,0
|
|
20250306,180200,6128927230,18280,18280,18280,18280,0
|
|
20250306,180100,6128927230,18280,18280,18280,18280,0
|
|
20250306,180000,6128927230,18280,18280,18280,18280,0
|
|
20250306,175900,6128927230,18280,18280,18280,18280,0
|
|
20250306,175800,6128927230,18280,18280,18280,18280,0
|
|
20250306,175700,6128927230,18280,18280,18280,18280,0
|
|
20250306,175600,6128927230,18280,18280,18280,18280,0
|
|
20250306,175500,6128927230,18280,18280,18280,18280,0
|
|
20250306,175400,6128927230,18280,18280,18280,18280,0
|
|
20250306,175300,6128927230,18280,18280,18280,18280,0
|
|
20250306,175200,6128927230,18280,18280,18280,18280,0
|
|
20250306,175100,6128927230,18280,18280,18280,18280,0
|
|
20250306,175000,6128927230,18280,18280,18280,18280,0
|
|
20250306,174900,6128927230,18280,18280,18280,18280,0
|
|
20250306,174800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,174700,6128927230,18280,18280,18280,18280,0
|
|
20250306,174600,6128927230,18280,18280,18280,18280,0
|
|
20250306,174500,6128927230,18280,18280,18280,18280,0
|
|
20250306,174400,6128927230,18280,18280,18280,18280,0
|
|
20250306,174300,6128927230,18280,18280,18280,18280,0
|
|
20250306,174200,6128927230,18280,18280,18280,18280,0
|
|
20250306,174100,6128927230,18280,18280,18280,18280,0
|
|
20250306,174000,6128927230,18280,18280,18280,18280,0
|
|
20250306,173900,6128927230,18280,18280,18280,18280,0
|
|
20250306,173800,6128927230,18280,18280,18280,18280,0
|
|
20250306,173700,6128927230,18280,18280,18280,18280,0
|
|
20250306,173600,6128927230,18280,18280,18280,18280,0
|
|
20250306,173500,6128927230,18280,18280,18280,18280,0
|
|
20250306,173400,6128927230,18280,18280,18280,18280,0
|
|
20250306,173300,6128927230,18280,18280,18280,18280,0
|
|
20250306,173200,6128927230,18280,18280,18280,18280,0
|
|
20250306,173100,6128927230,18280,18280,18280,18280,0
|
|
20250306,173000,6128927230,18280,18280,18280,18280,0
|
|
20250306,172900,6128927230,18280,18280,18280,18280,0
|
|
20250306,172800,6128927230,18280,18280,18280,18280,0
|
|
20250306,172700,6128927230,18280,18280,18280,18280,0
|
|
20250306,172600,6128927230,18280,18280,18280,18280,0
|
|
20250306,172500,6128927230,18280,18280,18280,18280,0
|
|
20250306,172400,6128927230,18280,18280,18280,18280,0
|
|
20250306,172300,6128927230,18280,18280,18280,18280,0
|
|
20250306,172200,6128927230,18280,18280,18280,18280,0
|
|
20250306,172100,6128927230,18280,18280,18280,18280,0
|
|
20250306,172000,6128927230,18280,18280,18280,18280,0
|
|
20250306,171900,6128927230,18280,18280,18280,18280,0
|
|
20250306,171800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,171700,6128927230,18280,18280,18280,18280,0
|
|
20250306,171600,6128927230,18280,18280,18280,18280,0
|
|
20250306,171500,6128927230,18280,18280,18280,18280,0
|
|
20250306,171400,6128927230,18280,18280,18280,18280,0
|
|
20250306,171300,6128927230,18280,18280,18280,18280,0
|
|
20250306,171200,6128927230,18280,18280,18280,18280,0
|
|
20250306,171100,6128927230,18280,18280,18280,18280,0
|
|
20250306,171000,6128927230,18280,18280,18280,18280,0
|
|
20250306,170900,6128927230,18280,18280,18280,18280,0
|
|
20250306,170800,6128927230,18280,18280,18280,18280,0
|
|
20250306,170700,6128927230,18280,18280,18280,18280,0
|
|
20250306,170600,6128927230,18280,18280,18280,18280,0
|
|
20250306,170500,6128927230,18280,18280,18280,18280,0
|
|
20250306,170400,6128927230,18280,18280,18280,18280,0
|
|
20250306,170300,6128927230,18280,18280,18280,18280,0
|
|
20250306,170200,6128927230,18280,18280,18280,18280,0
|
|
20250306,170100,6128927230,18280,18280,18280,18280,0
|
|
20250306,170000,6128927230,18280,18280,18280,18280,0
|
|
20250306,165900,6128927230,18280,18280,18280,18280,0
|
|
20250306,165800,6128927230,18280,18280,18280,18280,0
|
|
20250306,165700,6128927230,18280,18280,18280,18280,0
|
|
20250306,165600,6128927230,18280,18280,18280,18280,0
|
|
20250306,165500,6128927230,18280,18280,18280,18280,0
|
|
20250306,165400,6128927230,18280,18280,18280,18280,0
|
|
20250306,165300,6128927230,18280,18280,18280,18280,0
|
|
20250306,165200,6128927230,18280,18280,18280,18280,0
|
|
20250306,165100,6128927230,18280,18280,18280,18280,0
|
|
20250306,165000,6128927230,18280,18280,18280,18280,0
|
|
20250306,164900,6128927230,18280,18280,18280,18280,0
|
|
20250306,164800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,164700,6128927230,18280,18280,18280,18280,0
|
|
20250306,164600,6128927230,18280,18280,18280,18280,0
|
|
20250306,164500,6128927230,18280,18280,18280,18280,0
|
|
20250306,164400,6128927230,18280,18280,18280,18280,0
|
|
20250306,164300,6128927230,18280,18280,18280,18280,0
|
|
20250306,164200,6128927230,18280,18280,18280,18280,0
|
|
20250306,164100,6128927230,18280,18280,18280,18280,0
|
|
20250306,164000,6128927230,18280,18280,18280,18280,0
|
|
20250306,163900,6128927230,18280,18280,18280,18280,0
|
|
20250306,163800,6128927230,18280,18280,18280,18280,0
|
|
20250306,163700,6128927230,18280,18280,18280,18280,0
|
|
20250306,163600,6128927230,18280,18280,18280,18280,0
|
|
20250306,163500,6128927230,18280,18280,18280,18280,0
|
|
20250306,163400,6128927230,18280,18280,18280,18280,0
|
|
20250306,163300,6128927230,18280,18280,18280,18280,0
|
|
20250306,163200,6128927230,18280,18280,18280,18280,0
|
|
20250306,163100,6128927230,18280,18280,18280,18280,0
|
|
20250306,163000,6128927230,18280,18280,18280,18280,0
|
|
20250306,162900,6128927230,18280,18280,18280,18280,0
|
|
20250306,162800,6128927230,18280,18280,18280,18280,0
|
|
20250306,162700,6128927230,18280,18280,18280,18280,0
|
|
20250306,162600,6128927230,18280,18280,18280,18280,0
|
|
20250306,162500,6128927230,18280,18280,18280,18280,0
|
|
20250306,162400,6128927230,18280,18280,18280,18280,0
|
|
20250306,162300,6128927230,18280,18280,18280,18280,0
|
|
20250306,162200,6128927230,18280,18280,18280,18280,0
|
|
20250306,162100,6128927230,18280,18280,18280,18280,0
|
|
20250306,162000,6128927230,18280,18280,18280,18280,0
|
|
20250306,161900,6128927230,18280,18280,18280,18280,0
|
|
20250306,161800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,161700,6128927230,18280,18280,18280,18280,0
|
|
20250306,161600,6128927230,18280,18280,18280,18280,0
|
|
20250306,161500,6128927230,18280,18280,18280,18280,0
|
|
20250306,161400,6128927230,18280,18280,18280,18280,0
|
|
20250306,161300,6128927230,18280,18280,18280,18280,0
|
|
20250306,161200,6128927230,18280,18280,18280,18280,0
|
|
20250306,161100,6128927230,18280,18280,18280,18280,0
|
|
20250306,161000,6128927230,18280,18280,18280,18280,0
|
|
20250306,160900,6128927230,18280,18280,18280,18280,0
|
|
20250306,160800,6128927230,18280,18280,18280,18280,0
|
|
20250306,160700,6128927230,18280,18280,18280,18280,0
|
|
20250306,160600,6128927230,18280,18280,18280,18280,0
|
|
20250306,160500,6128927230,18280,18280,18280,18280,0
|
|
20250306,160400,6128927230,18280,18280,18280,18280,0
|
|
20250306,160300,6128927230,18280,18280,18280,18280,0
|
|
20250306,160200,6128927230,18280,18280,18280,18280,0
|
|
20250306,160100,6128927230,18280,18280,18280,18280,0
|
|
20250306,160000,6128927230,18280,18280,18280,18280,0
|
|
20250306,155900,6128927230,18280,18280,18280,18280,0
|
|
20250306,155800,6128927230,18280,18280,18280,18280,0
|
|
20250306,155700,6128927230,18280,18280,18280,18280,0
|
|
20250306,155600,6128927230,18280,18280,18280,18280,0
|
|
20250306,155500,6128927230,18280,18280,18280,18280,0
|
|
20250306,155400,6128927230,18280,18280,18280,18280,0
|
|
20250306,155300,6128927230,18280,18280,18280,18280,0
|
|
20250306,155200,6128927230,18280,18280,18280,18280,0
|
|
20250306,155100,6128927230,18280,18280,18280,18280,0
|
|
20250306,155000,6128927230,18280,18280,18280,18280,0
|
|
20250306,154900,6128927230,18280,18280,18280,18280,0
|
|
20250306,154800,6128927230,18280,18280,18280,18280,25781
|
|
20250306,154700,6128927230,18280,18280,18280,18280,0
|
|
20250306,154600,6128927230,18280,18280,18280,18280,0
|
|
20250306,154500,6128927230,18280,18280,18280,18280,0
|
|
20250306,154400,6128927230,18280,18280,18280,18280,0
|
|
20250306,154300,6128927230,18280,18280,18280,18280,0
|
|
20250306,154200,6128927230,18280,18280,18280,18280,0
|
|
20250306,154100,6128927230,18280,18280,18280,18280,0
|
|
20250306,154000,6128927230,18280,18280,18280,18280,0
|
|
20250306,153900,6128927230,18280,18280,18280,18280,0
|
|
20250306,153800,6128927230,18280,18280,18280,18280,0
|
|
20250306,153700,6128927230,18280,18280,18280,18280,0
|
|
20250306,153600,6128927230,18280,18280,18280,18280,0
|
|
20250306,153500,6128927230,18280,18280,18280,18280,0
|
|
20250306,153400,6128927230,18280,18280,18280,18280,0
|
|
20250306,153300,6128927230,18280,18280,18280,18280,0
|
|
20250306,153200,6128927230,18280,18280,18280,18280,0
|
|
20250306,153100,6128927230,18280,18280,18280,18280,0
|
|
20250306,153000,6128927230,18280,18280,18280,18280,25781
|
|
20250306,152900,5657650550,18290,18290,18290,18290,0
|
|
20250306,152800,5657650550,18290,18290,18290,18290,0
|
|
20250306,152700,5657650550,18290,18290,18290,18290,0
|
|
20250306,152600,5657650550,18290,18290,18290,18290,0
|
|
20250306,152500,5657650550,18290,18290,18290,18290,0
|
|
20250306,152400,5657650550,18290,18290,18290,18290,0
|
|
20250306,152300,5657650550,18290,18290,18290,18290,0
|
|
20250306,152200,5657650550,18290,18290,18290,18290,0
|
|
20250306,152100,5657650550,18290,18290,18290,18290,0
|
|
20250306,152000,5657650550,18290,18290,18290,18290,0
|
|
20250306,151900,5657650550,18290,18330,18350,18290,570
|
|
20250306,151800,5647204220,18340,18330,18350,18330,902
|
|
20250306,151700,5630662870,18330,18330,18330,18320,806
|
|
20250306,151600,5615889200,18330,18340,18340,18300,904
|
|
20250306,151500,5599320270,18340,18310,18340,18310,259
|
|
20250306,151400,5594574590,18310,18310,18310,18300,618
|
|
20250306,151300,5583259730,18310,18290,18310,18290,832
|
|
20250306,151200,5568035620,18290,18290,18290,18290,430
|
|
20250306,151100,5560170920,18290,18290,18290,18280,699
|
|
20250306,151000,5547388240,18290,18290,18290,18280,355
|
|
20250306,150900,5540895450,18290,18280,18290,18280,552
|
|
20250306,150800,5530803430,18280,18280,18280,18280,282
|
|
20250306,150700,5525648470,18260,18280,18280,18260,336
|
|
20250306,150600,5519508460,18280,18280,18280,18230,850
|
|
20250306,150500,5503984270,18280,18280,18280,18270,639
|
|
20250306,150400,5492307340,18280,18280,18280,18280,215
|
|
20250306,150300,5488377140,18280,18280,18280,18260,217
|
|
20250306,150200,5484411780,18280,18280,18280,18280,266
|
|
20250306,150100,5479549300,18280,18270,18280,18260,418
|
|
20250306,150000,5471912330,18270,18240,18270,18240,632
|
|
20250306,145900,5460371780,18260,18240,18260,18240,126
|
|
20250306,145800,5458072210,18250,18260,18280,18240,3065
|
|
20250306,145700,5402135650,18250,18280,18290,18250,549
|
|
20250306,145600,5392100180,18280,18240,18290,18240,2246
|
|
20250306,145500,5351054600,18250,18250,18250,18240,157
|
|
20250306,145400,5348189590,18260,18240,18260,18230,1907
|
|
20250306,145300,5313389820,18240,18240,18250,18240,435
|
|
20250306,145200,5305453110,18250,18240,18250,18240,179
|
|
20250306,145100,5302187900,18240,18240,18250,18230,268
|
|
20250306,145000,5297301480,18240,18240,18250,18220,1116
|
|
20250306,144900,5276954840,18250,18240,18250,18240,437
|
|
20250306,144800,5268983280,18240,18250,18280,18240,420
|
|
20250306,144700,5261317940,18260,18260,18280,18260,328
|
|
20250306,144600,5255325950,18260,18270,18280,18250,153
|
|
20250306,144500,5252532030,18270,18280,18290,18270,200
|
|
20250306,144400,5248875520,18290,18270,18290,18270,153
|
|
20250306,144300,5246078650,18250,18300,18300,18250,278
|
|
20250306,144200,5240994820,18290,18290,18300,18290,415
|
|
20250306,144100,5233404390,18290,18290,18300,18290,168
|
|
20250306,144000,5230331190,18290,18290,18300,18290,197
|
|
20250306,143900,5226726230,18300,18290,18300,18280,403
|
|
20250306,143800,5219355410,18290,18270,18290,18270,25
|
|
20250306,143700,5218898390,18260,18320,18320,18250,761
|
|
20250306,143600,5204980370,18310,18300,18320,18300,24
|
|
20250306,143500,5204540870,18300,18290,18310,18290,334
|
|
20250306,143400,5198425620,18310,18310,18310,18270,124
|
|
20250306,143300,5196155260,18310,18310,18320,18310,348
|
|
20250306,143200,5189783230,18320,18310,18320,18310,59
|
|
20250306,143100,5188702400,18320,18290,18320,18280,976
|
|
20250306,143000,5170839190,18300,18260,18300,18260,1045
|
|
20250306,142900,5151735740,18270,18265,18270,18260,107
|
|
20250306,142800,5149781790,18260,18260,18265,18260,624
|
|
20250306,142700,5138385950,18260,18270,18270,18260,454
|
|
20250306,142600,5130094995,18260,18280,18280,18260,200
|
|
20250306,142500,5126441490,18270,18280,18280,18270,1557
|
|
20250306,142400,5097991690,18270,18270,18280,18270,380
|
|
20250306,142300,5091046480,18270,18270,18275,18270,270
|
|
20250306,142200,5086113430,18270,18280,18285,18270,125
|
|
20250306,142100,5083829125,18285,18290,18290,18280,294
|
|
20250306,142000,5078452845,18280,18280,18290,18280,530
|
|
20250306,141900,5068763535,18300,18290,18300,18280,1433
|
|
20250306,141800,5042563435,18300,18300,18300,18290,321
|
|
20250306,141700,5036689685,18300,18300,18300,18290,156
|
|
20250306,141600,5033835245,18290,18300,18310,18290,848
|
|
20250306,141500,5018314405,18300,18280,18300,18280,512
|
|
20250306,141400,5008946905,18280,18280,18310,18270,910
|
|
20250306,141300,4992304415,18280,18290,18290,18270,1370
|
|
20250306,141200,4967264200,18290,18310,18310,18290,1726
|
|
20250306,141100,4935677960,18320,18320,18330,18310,1157
|
|
20250306,141000,4914484090,18310,18320,18320,18310,215
|
|
20250306,140900,4910546810,18320,18330,18340,18310,916
|
|
20250306,140800,4893761100,18330,18320,18340,18320,223
|
|
20250306,140700,4889673490,18330,18320,18340,18320,466
|
|
20250306,140600,4881128340,18320,18330,18340,18320,212
|
|
20250306,140500,4877243080,18330,18360,18370,18330,1125
|
|
20250306,140400,4856593930,18360,18360,18370,18360,319
|
|
20250306,140300,4850735190,18360,18360,18380,18360,165
|
|
20250306,140200,4847705210,18370,18370,18380,18370,193
|
|
20250306,140100,4844159710,18380,18360,18380,18360,118
|
|
20250306,140000,4841992450,18380,18360,18380,18360,162
|
|
20250306,135900,4839016190,18380,18370,18380,18360,117
|
|
20250306,135800,4836866560,18380,18400,18400,18370,415
|
|
20250306,135700,4829237540,18410,18410,18420,18400,299
|
|
20250306,135600,4823732930,18400,18410,18420,18400,177
|
|
20250306,135500,4820474840,18410,18420,18420,18410,166
|
|
20250306,135400,4817418620,18410,18420,18420,18400,105
|
|
20250306,135300,4815485950,18400,18420,18420,18400,256
|
|
20250306,135200,4810773870,18410,18410,18420,18410,121
|
|
20250306,135100,4808545650,18410,18400,18420,18400,323
|
|
20250306,135000,4802597930,18400,18400,18410,18400,199
|
|
20250306,134900,4798935600,18400,18400,18410,18400,45
|
|
20250306,134800,4798107530,18400,18400,18410,18400,265
|
|
20250306,134700,4793229030,18410,18410,18410,18400,43
|
|
20250306,134600,4792437510,18410,18400,18410,18400,68
|
|
20250306,134500,4791185680,18400,18430,18430,18400,188
|
|
20250306,134400,4787722620,18440,18420,18440,18420,117
|
|
20250306,134300,4785566300,18430,18430,18430,18420,117
|
|
20250306,134200,4783410180,18440,18430,18440,18430,76
|
|
20250306,134100,4782009320,18430,18430,18430,18420,244
|
|
20250306,134000,4777512530,18430,18400,18430,18400,62
|
|
20250306,133900,4776370030,18400,18440,18440,18400,235
|
|
20250306,133800,4772044285,18440,18430,18440,18420,210
|
|
20250306,133700,4768172555,18430,18440,18440,18400,53
|
|
20250306,133600,4767196785,18440,18440,18450,18440,279
|
|
20250306,133500,4762051595,18440,18430,18440,18420,126
|
|
20250306,133400,4759729085,18440,18420,18440,18420,48
|
|
20250306,133300,4758844025,18410,18440,18470,18400,2145
|
|
20250306,133200,4719250245,18430,18430,18440,18430,332
|
|
20250306,133100,4713128205,18430,18410,18440,18410,401
|
|
20250306,133000,4705737395,18430,18410,18430,18410,12
|
|
20250306,132900,4705516345,18420,18410,18430,18400,297
|
|
20250306,132800,4700048155,18410,18400,18420,18400,449
|
|
20250306,132700,4691780515,18410,18420,18420,18390,821
|
|
20250306,132600,4676673635,18400,18410,18420,18400,444
|
|
20250306,132500,4668499555,18410,18420,18430,18400,1223
|
|
20250306,132400,4645979485,18420,18390,18450,18390,605
|
|
20250306,132300,4634822310,18400,18450,18450,18395,658
|
|
20250306,132200,4622700520,18440,18440,18450,18430,337
|
|
20250306,132100,4616486570,18440,18440,18450,18440,142
|
|
20250306,132000,4613867660,18440,18420,18450,18420,748
|
|
20250306,131900,4600075760,18430,18420,18430,18420,106
|
|
20250306,131800,4598122800,18410,18410,18420,18400,310
|
|
20250306,131700,4592415260,18410,18400,18410,18390,254
|
|
20250306,131600,4587741650,18390,18390,18410,18390,216
|
|
20250306,131500,4583767280,18390,18400,18400,18390,84
|
|
20250306,131400,4582222030,18390,18390,18400,18380,607
|
|
20250306,131300,4571059300,18400,18390,18400,18390,234
|
|
20250306,131200,4566755810,18400,18390,18400,18390,221
|
|
20250306,131100,4562689500,18390,18390,18400,18390,86
|
|
20250306,131000,4561107510,18400,18380,18400,18380,252
|
|
20250306,130900,4556472700,18380,18370,18390,18370,563
|
|
20250306,130800,4546119630,18370,18390,18390,18360,816
|
|
20250306,130700,4531124160,18420,18400,18430,18390,1203
|
|
20250306,130600,4508985030,18390,18390,18400,18390,148
|
|
20250306,130500,4506262900,18390,18380,18390,18380,142
|
|
20250306,130400,4503651820,18380,18380,18390,18380,52
|
|
20250306,130300,4502695640,18390,18390,18390,18390,47
|
|
20250306,130200,4501831310,18390,18390,18390,18380,811
|
|
20250306,130100,4486923510,18380,18390,18390,18380,141
|
|
20250306,130000,4484330530,18390,18380,18390,18380,114
|
|
20250306,125900,4482234750,18390,18390,18390,18380,185
|
|
20250306,125800,4478832610,18380,18370,18380,18370,43
|
|
20250306,125700,4478042340,18390,18390,18400,18390,1014
|
|
20250306,125600,4459394840,18370,18430,18450,18370,1897
|
|
20250306,125500,4424450590,18430,18440,18450,18430,200
|
|
20250306,125400,4420762725,18440,18430,18440,18420,161
|
|
20250306,125300,4417795675,18430,18430,18430,18420,828
|
|
20250306,125200,4402535775,18430,18410,18430,18410,490
|
|
20250306,125100,4393508695,18410,18400,18410,18400,55
|
|
20250306,125000,4392496365,18420,18420,18430,18420,126
|
|
20250306,124900,4390175435,18420,18420,18430,18420,276
|
|
20250306,124800,4385089375,18420,18420,18420,18420,60
|
|
20250306,124700,4383984175,18420,18420,18430,18420,82
|
|
20250306,124600,4382473315,18420,18430,18430,18420,138
|
|
20250306,124500,4379930055,18430,18430,18430,18420,412
|
|
20250306,124400,4372340125,18420,18410,18420,18400,333
|
|
20250306,124300,4366209615,18430,18430,18440,18430,356
|
|
20250306,124200,4359645605,18420,18410,18440,18410,1289
|
|
20250306,124100,4335894815,18410,18390,18410,18380,686
|
|
20250306,124000,4323270155,18390,18390,18390,18380,16
|
|
20250306,123900,4322975985,18390,18380,18400,18380,346
|
|
20250306,123800,4316612640,18375,18380,18380,18370,181
|
|
20250306,123700,4313286280,18380,18370,18380,18370,252
|
|
20250306,123600,4308655220,18370,18370,18380,18370,204
|
|
20250306,123500,4304905920,18370,18370,18370,18370,54
|
|
20250306,123400,4303913940,18380,18370,18380,18370,93
|
|
20250306,123300,4302205050,18380,18370,18380,18370,131
|
|
20250306,123200,4299797420,18380,18380,18380,18370,140
|
|
20250306,123100,4297224710,18370,18380,18380,18370,94
|
|
20250306,123000,4295497910,18370,18360,18380,18360,197
|
|
20250306,122900,4291878170,18360,18370,18370,18360,244
|
|
20250306,122800,4287397420,18380,18370,18380,18360,120
|
|
20250306,122700,4285193020,18370,18370,18380,18370,56
|
|
20250306,122600,4284164240,18370,18360,18370,18360,159
|
|
20250306,122500,4281243900,18360,18370,18370,18360,140
|
|
20250306,122400,4278672430,18370,18380,18380,18360,70
|
|
20250306,122300,4277386730,18370,18360,18410,18360,694
|
|
20250306,122200,4264623440,18360,18360,18360,18350,251
|
|
20250306,122100,4260015960,18350,18360,18360,18350,75
|
|
20250306,122000,4258639510,18360,18350,18380,18350,174
|
|
20250306,121900,4255443320,18360,18360,18360,18350,155
|
|
20250306,121800,4252597730,18360,18380,18390,18360,326
|
|
20250306,121700,4246607900,18380,18380,18390,18380,173
|
|
20250306,121600,4243428110,18380,18360,18380,18360,1292
|
|
20250306,121500,4219693080,18360,18370,18380,18360,110
|
|
20250306,121400,4217672330,18380,18380,18390,18380,42
|
|
20250306,121300,4216900360,18390,18370,18390,18370,242
|
|
20250306,121200,4212452290,18370,18380,18390,18370,103
|
|
20250306,121100,4210559770,18380,18380,18390,18380,123
|
|
20250306,121000,4208299020,18380,18380,18390,18370,210
|
|
20250306,120900,4204439200,18380,18380,18390,18380,148
|
|
20250306,120800,4201718510,18380,18380,18390,18380,122
|
|
20250306,120700,4199476050,18380,18370,18390,18370,138
|
|
20250306,120600,4196939310,18380,18380,18380,18370,118
|
|
20250306,120500,4194770610,18380,18390,18390,18380,130
|
|
20250306,120400,4192380680,18390,18400,18400,18390,93
|
|
20250306,120300,4190670380,18390,18380,18390,18380,215
|
|
20250306,120200,4186717640,18380,18380,18390,18380,61
|
|
20250306,120100,4185596400,18390,18400,18400,18380,86
|
|
20250306,120000,4184014970,18390,18380,18400,18380,140
|
|
20250306,115900,4181440500,18380,18380,18390,18380,170
|
|
20250306,115800,4178315350,18380,18390,18400,18380,119
|
|
20250306,115700,4176127550,18380,18390,18390,18380,776
|
|
20250306,115600,4161857080,18390,18390,18390,18390,126
|
|
20250306,115500,4159539940,18400,18400,18410,18400,265
|
|
20250306,115400,4154663440,18400,18400,18410,18400,147
|
|
20250306,115300,4151957610,18400,18400,18410,18400,409
|
|
20250306,115200,4144431750,18410,18400,18410,18400,772
|
|
20250306,115100,4130226510,18400,18400,18410,18400,80
|
|
20250306,115000,4128754480,18410,18400,18410,18400,363
|
|
20250306,114900,4122073090,18400,18410,18420,18400,120
|
|
20250306,114800,4119863920,18410,18400,18410,18400,217
|
|
20250306,114700,4115870040,18400,18400,18420,18400,160
|
|
20250306,114600,4112924770,18400,18410,18410,18400,96
|
|
20250306,114500,4111157880,18400,18400,18405,18400,129
|
|
20250306,114400,4108784255,18410,18400,18420,18400,246
|
|
20250306,114300,4104255125,18400,18430,18440,18400,814
|
|
20250306,114200,4089262045,18430,18430,18440,18430,79
|
|
20250306,114100,4087805645,18430,18450,18460,18430,160
|
|
20250306,114000,4084854340,18440,18430,18440,18430,67
|
|
20250306,113900,4083618900,18430,18450,18450,18430,281
|
|
20250306,113800,4078435710,18450,18440,18450,18430,206
|
|
20250306,113700,4074636320,18430,18430,18440,18430,388
|
|
20250306,113600,4067481970,18430,18440,18450,18430,171
|
|
20250306,113500,4064327830,18440,18440,18450,18440,74
|
|
20250306,113400,4062963240,18440,18410,18440,18400,1373
|
|
20250306,113300,4037679620,18420,18410,18420,18410,193
|
|
20250306,113200,4034126020,18400,18410,18410,18400,103
|
|
20250306,113100,4032230710,18410,18410,18420,18400,536
|
|
20250306,113000,4022361320,18410,18390,18410,18390,419
|
|
20250306,112900,4014650630,18390,18350,18400,18350,1267
|
|
20250306,112800,3991348580,18360,18370,18380,18360,119
|
|
20250306,112700,3989162500,18370,18350,18370,18340,255
|
|
20250306,112600,3984481330,18340,18330,18350,18330,151
|
|
20250306,112500,3981712420,18330,18350,18350,18330,107
|
|
20250306,112400,3979749540,18350,18340,18350,18330,169
|
|
20250306,112300,3976649070,18340,18340,18350,18330,264
|
|
20250306,112200,3971807070,18330,18360,18360,18330,291
|
|
20250306,112100,3966466800,18350,18360,18360,18350,390
|
|
20250306,112000,3959307530,18350,18350,18350,18340,160
|
|
20250306,111900,3956371560,18350,18350,18350,18340,70
|
|
20250306,111800,3955087090,18360,18350,18380,18350,278
|
|
20250306,111700,3949982420,18350,18330,18350,18330,844
|
|
20250306,111600,3934498380,18330,18320,18340,18320,754
|
|
20250306,111500,3920671770,18320,18330,18330,18320,179
|
|
20250306,111400,3917391080,18320,18310,18320,18300,297
|
|
20250306,111300,3911951860,18310,18290,18310,18290,222
|
|
20250306,111200,3907888470,18290,18280,18290,18280,394
|
|
20250306,111100,3900683150,18290,18270,18290,18270,147
|
|
20250306,111000,3897996070,18270,18280,18280,18270,106
|
|
20250306,110900,3896058930,18270,18280,18280,18270,107
|
|
20250306,110800,3894103420,18270,18250,18280,18250,104
|
|
20250306,110700,3892204020,18260,18250,18270,18250,131
|
|
20250306,110600,3889811500,18260,18270,18280,18260,660
|
|
20250306,110500,3877757680,18270,18250,18280,18250,245
|
|
20250306,110400,3873282870,18250,18230,18250,18230,413
|
|
20250306,110300,3865747550,18240,18240,18250,18240,389
|
|
20250306,110200,3858652140,18240,18240,18250,18240,150
|
|
20250306,110100,3855915580,18240,18230,18240,18220,677
|
|
20250306,110000,3843576960,18230,18220,18230,18220,215
|
|
20250306,105900,3839658120,18220,18240,18240,18220,312
|
|
20250306,105800,3833969250,18240,18230,18240,18220,537
|
|
20250306,105700,3824179230,18220,18230,18230,18220,152
|
|
20250306,105600,3821408810,18230,18230,18230,18230,190
|
|
20250306,105500,3817945110,18220,18220,18230,18220,620
|
|
20250306,105400,3806644600,18210,18220,18220,18210,404
|
|
20250306,105300,3799285450,18220,18210,18220,18210,308
|
|
20250306,105200,3793675880,18210,18260,18260,18210,4392
|
|
20250306,105100,3713536230,18260,18270,18270,18250,2945
|
|
20250306,105000,3659776830,18280,18300,18310,18270,1664
|
|
20250306,104900,3629333040,18300,18310,18310,18290,992
|
|
20250306,104800,3611175400,18300,18300,18310,18270,497
|
|
20250306,104700,3602088880,18290,18300,18300,18280,750
|
|
20250306,104600,3588371900,18300,18310,18320,18300,1838
|
|
20250306,104500,3554719230,18310,18340,18350,18310,675
|
|
20250306,104400,3542339810,18350,18350,18350,18350,161
|
|
20250306,104300,3539385460,18360,18340,18360,18320,741
|
|
20250306,104200,3525793490,18340,18350,18350,18340,256
|
|
20250306,104100,3521096210,18350,18360,18370,18350,404
|
|
20250306,104000,3513679020,18350,18390,18390,18350,895
|
|
20250306,103900,3497238620,18390,18410,18410,18390,235
|
|
20250306,103800,3492913390,18410,18410,18410,18400,83
|
|
20250306,103700,3491385760,18410,18410,18420,18410,130
|
|
20250306,103600,3488991920,18420,18420,18430,18420,254
|
|
20250306,103500,3484312710,18420,18430,18440,18400,1944
|
|
20250306,103400,3448498010,18420,18410,18430,18410,296
|
|
20250306,103300,3443045980,18410,18400,18410,18400,725
|
|
20250306,103200,3429699440,18410,18430,18430,18400,1447
|
|
20250306,103100,3403058460,18430,18440,18440,18410,799
|
|
20250306,103000,3388336080,18450,18450,18450,18440,391
|
|
20250306,102900,3381123700,18450,18460,18470,18450,272
|
|
20250306,102800,3376103420,18450,18450,18460,18450,98
|
|
20250306,102700,3374294900,18460,18460,18470,18460,531
|
|
20250306,102600,3364492630,18470,18460,18470,18460,155
|
|
20250306,102500,3361630330,18460,18470,18470,18460,395
|
|
20250306,102400,3354335730,18470,18480,18480,18460,19
|
|
20250306,102300,3353984720,18480,18490,18490,18480,93
|
|
20250306,102200,3352265290,18490,18490,18500,18490,274
|
|
20250306,102100,3347197610,18490,18490,18500,18490,279
|
|
20250306,102000,3342038655,18480,18490,18490,18480,65
|
|
20250306,101900,3340837035,18480,18420,18480,18390,1115
|
|
20250306,101800,3320283095,18420,18390,18430,18390,1645
|
|
20250306,101700,3289991125,18420,18450,18460,18420,2845
|
|
20250306,101600,3237520715,18470,18470,18480,18470,310
|
|
20250306,101500,3231794805,18470,18450,18470,18450,223
|
|
20250306,101400,3227678235,18460,18450,18460,18450,116
|
|
20250306,101300,3225537095,18440,18460,18470,18440,628
|
|
20250306,101200,3213946625,18480,18490,18490,18440,1147
|
|
20250306,101100,3192771655,18440,18560,18560,18390,7256
|
|
20250306,101000,3058976355,18560,18570,18580,18560,1005
|
|
20250306,100900,3040305125,18560,18550,18580,18550,631
|
|
20250306,100800,3028594645,18550,18600,18600,18550,695
|
|
20250306,100700,3015688255,18600,18590,18600,18590,211
|
|
20250306,100600,3011763955,18600,18580,18610,18580,2393
|
|
20250306,100500,2967254835,18590,18610,18610,18590,301
|
|
20250306,100400,2961657605,18600,18590,18610,18590,214
|
|
20250306,100300,2957677435,18590,18540,18610,18540,2821
|
|
20250306,100200,2905216745,18530,18600,18600,18520,1773
|
|
20250306,100100,2872277885,18600,18600,18620,18590,913
|
|
20250306,100000,2855293050,18600,18640,18660,18600,3137
|
|
20250306,095900,2796872270,18650,18670,18700,18650,7424
|
|
20250306,095800,2658206570,18670,18510,18670,18510,22688
|
|
20250306,095700,2236705700,18510,18420,18530,18420,20192
|
|
20250306,095600,1863431370,18420,18370,18420,18330,1589
|
|
20250306,095500,1834193890,18330,18360,18380,18330,1198
|
|
20250306,095400,1812208230,18360,18420,18420,18360,2295
|
|
20250306,095300,1769976250,18410,18370,18430,18370,1346
|
|
20250306,095200,1745204510,18370,18370,18410,18360,1857
|
|
20250306,095100,1711073880,18360,18430,18450,18350,2153
|
|
20250306,095000,1671428510,18440,18440,18450,18430,2640
|
|
20250306,094900,1622726830,18430,18390,18450,18390,8778
|
|
20250306,094800,1461054760,18380,18350,18400,18350,10496
|
|
20250306,094700,1268146370,18350,18330,18360,18330,569
|
|
20250306,094600,1257708910,18330,18320,18330,18320,81
|
|
20250306,094500,1256224250,18320,18310,18320,18310,454
|
|
20250306,094400,1247907050,18320,18350,18350,18320,1792
|
|
20250306,094300,1215064470,18340,18340,18360,18340,1896
|
|
20250306,094200,1180281790,18330,18310,18340,18310,380
|
|
20250306,094100,1173318050,18320,18290,18320,18290,1846
|
|
20250306,094000,1139534790,18270,18270,18290,18270,298
|
|
20250306,093900,1134088820,18300,18300,18300,18270,2150
|
|
20250306,093800,1094803820,18260,18260,18260,18260,113
|
|
20250306,093700,1092740440,18300,18300,18300,18300,2
|
|
20250306,093600,1092703840,18260,18300,18300,18260,1584
|
|
20250306,093500,1063737430,18320,18340,18340,18310,1428
|
|
20250306,093400,1037580900,18320,18340,18340,18320,877
|
|
20250306,093300,1021501990,18340,18320,18340,18320,1593
|
|
20250306,093200,992303490,18320,18320,18320,18290,865
|
|
20250306,093100,976457970,18320,18310,18320,18310,62
|
|
20250306,093000,975322290,18310,18300,18310,18280,1208
|
|
20250306,092900,953206370,18290,18270,18290,18270,152
|
|
20250306,092800,950426710,18270,18270,18270,18270,107
|
|
20250306,092700,948471820,18270,18270,18270,18270,1100
|
|
20250306,092600,928374820,18290,18310,18310,18280,1762
|
|
20250306,092500,896161440,18310,18270,18310,18270,2617
|
|
20250306,092400,848342790,18270,18270,18270,18260,138
|
|
20250306,092300,845821730,18270,18230,18320,18230,1646
|
|
20250306,092200,815757730,18260,18230,18260,18210,1352
|
|
20250306,092100,791104580,18240,18230,18260,18230,1714
|
|
20250306,092000,759840325,18230,18280,18280,18230,5148
|
|
20250306,091900,665957315,18270,18270,18300,18270,927
|
|
20250306,091800,649018085,18270,18220,18300,18220,1474
|
|
20250306,091700,622116605,18220,18270,18270,18200,3645
|
|
20250306,091600,555581535,18270,18270,18270,18270,33
|
|
20250306,091500,554978625,18320,18340,18360,18280,4639
|
|
20250306,091400,469918395,18340,18320,18340,18310,3192
|
|
20250306,091300,411416345,18320,18290,18320,18290,1417
|
|
20250306,091200,385482885,18280,18280,18280,18280,84
|
|
20250306,091100,383947365,18280,18280,18290,18280,332
|
|
20250306,091000,377877605,18300,18280,18300,18270,951
|
|
20250306,090900,360493435,18280,18290,18300,18280,932
|
|
20250306,090800,343445185,18280,18280,18290,18280,3560
|
|
20250306,090700,278366735,18270,18270,18270,18270,8
|
|
20250306,090600,278220575,18270,18270,18270,18270,144
|
|
20250306,090500,275589695,18270,18260,18340,18260,621
|
|
20250306,090400,264236785,18260,18295,18380,18260,5485
|
|
20250306,090300,163578860,18330,18330,18340,18330,321
|
|
20250306,090200,157694150,18340,18280,18340,18230,2998
|
|
20250306,090100,102851390,18290,18220,18290,18200,1581
|
|
20250306,090000,74048660,18220,18270,18280,18210,4042
|