591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,184800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,184700,7301714355,18390,18390,18390,18390,0
|
|
20250307,184600,7301714355,18390,18390,18390,18390,0
|
|
20250307,184500,7301714355,18390,18390,18390,18390,0
|
|
20250307,184400,7301714355,18390,18390,18390,18390,0
|
|
20250307,184300,7301714355,18390,18390,18390,18390,0
|
|
20250307,184200,7301714355,18390,18390,18390,18390,0
|
|
20250307,184100,7301714355,18390,18390,18390,18390,0
|
|
20250307,184000,7301714355,18390,18390,18390,18390,0
|
|
20250307,183900,7301714355,18390,18390,18390,18390,0
|
|
20250307,183800,7301714355,18390,18390,18390,18390,0
|
|
20250307,183700,7301714355,18390,18390,18390,18390,0
|
|
20250307,183600,7301714355,18390,18390,18390,18390,0
|
|
20250307,183500,7301714355,18390,18390,18390,18390,0
|
|
20250307,183400,7301714355,18390,18390,18390,18390,0
|
|
20250307,183300,7301714355,18390,18390,18390,18390,0
|
|
20250307,183200,7301714355,18390,18390,18390,18390,0
|
|
20250307,183100,7301714355,18390,18390,18390,18390,0
|
|
20250307,183000,7301714355,18390,18390,18390,18390,0
|
|
20250307,182900,7301714355,18390,18390,18390,18390,0
|
|
20250307,182800,7301714355,18390,18390,18390,18390,0
|
|
20250307,182700,7301714355,18390,18390,18390,18390,0
|
|
20250307,182600,7301714355,18390,18390,18390,18390,0
|
|
20250307,182500,7301714355,18390,18390,18390,18390,0
|
|
20250307,182400,7301714355,18390,18390,18390,18390,0
|
|
20250307,182300,7301714355,18390,18390,18390,18390,0
|
|
20250307,182200,7301714355,18390,18390,18390,18390,0
|
|
20250307,182100,7301714355,18390,18390,18390,18390,0
|
|
20250307,182000,7301714355,18390,18390,18390,18390,0
|
|
20250307,181900,7301714355,18390,18390,18390,18390,0
|
|
20250307,181800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,181700,7301714355,18390,18390,18390,18390,0
|
|
20250307,181600,7301714355,18390,18390,18390,18390,0
|
|
20250307,181500,7301714355,18390,18390,18390,18390,0
|
|
20250307,181400,7301714355,18390,18390,18390,18390,0
|
|
20250307,181300,7301714355,18390,18390,18390,18390,0
|
|
20250307,181200,7301714355,18390,18390,18390,18390,0
|
|
20250307,181100,7301714355,18390,18390,18390,18390,0
|
|
20250307,181000,7301714355,18390,18390,18390,18390,0
|
|
20250307,180900,7301714355,18390,18390,18390,18390,0
|
|
20250307,180800,7301714355,18390,18390,18390,18390,0
|
|
20250307,180700,7301714355,18390,18390,18390,18390,0
|
|
20250307,180600,7301714355,18390,18390,18390,18390,0
|
|
20250307,180500,7301714355,18390,18390,18390,18390,0
|
|
20250307,180400,7301714355,18390,18390,18390,18390,0
|
|
20250307,180300,7301714355,18390,18390,18390,18390,0
|
|
20250307,180200,7301714355,18390,18390,18390,18390,0
|
|
20250307,180100,7301714355,18390,18390,18390,18390,0
|
|
20250307,180000,7301714355,18390,18390,18390,18390,0
|
|
20250307,175900,7301714355,18390,18390,18390,18390,0
|
|
20250307,175800,7301714355,18390,18390,18390,18390,0
|
|
20250307,175700,7301714355,18390,18390,18390,18390,0
|
|
20250307,175600,7301714355,18390,18390,18390,18390,0
|
|
20250307,175500,7301714355,18390,18390,18390,18390,0
|
|
20250307,175400,7301714355,18390,18390,18390,18390,0
|
|
20250307,175300,7301714355,18390,18390,18390,18390,0
|
|
20250307,175200,7301714355,18390,18390,18390,18390,0
|
|
20250307,175100,7301714355,18390,18390,18390,18390,0
|
|
20250307,175000,7301714355,18390,18390,18390,18390,0
|
|
20250307,174900,7301714355,18390,18390,18390,18390,0
|
|
20250307,174800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,174700,7301714355,18390,18390,18390,18390,0
|
|
20250307,174600,7301714355,18390,18390,18390,18390,0
|
|
20250307,174500,7301714355,18390,18390,18390,18390,0
|
|
20250307,174400,7301714355,18390,18390,18390,18390,0
|
|
20250307,174300,7301714355,18390,18390,18390,18390,0
|
|
20250307,174200,7301714355,18390,18390,18390,18390,0
|
|
20250307,174100,7301714355,18390,18390,18390,18390,0
|
|
20250307,174000,7301714355,18390,18390,18390,18390,0
|
|
20250307,173900,7301714355,18390,18390,18390,18390,0
|
|
20250307,173800,7301714355,18390,18390,18390,18390,0
|
|
20250307,173700,7301714355,18390,18390,18390,18390,0
|
|
20250307,173600,7301714355,18390,18390,18390,18390,0
|
|
20250307,173500,7301714355,18390,18390,18390,18390,0
|
|
20250307,173400,7301714355,18390,18390,18390,18390,0
|
|
20250307,173300,7301714355,18390,18390,18390,18390,0
|
|
20250307,173200,7301714355,18390,18390,18390,18390,0
|
|
20250307,173100,7301714355,18390,18390,18390,18390,0
|
|
20250307,173000,7301714355,18390,18390,18390,18390,0
|
|
20250307,172900,7301714355,18390,18390,18390,18390,0
|
|
20250307,172800,7301714355,18390,18390,18390,18390,0
|
|
20250307,172700,7301714355,18390,18390,18390,18390,0
|
|
20250307,172600,7301714355,18390,18390,18390,18390,0
|
|
20250307,172500,7301714355,18390,18390,18390,18390,0
|
|
20250307,172400,7301714355,18390,18390,18390,18390,0
|
|
20250307,172300,7301714355,18390,18390,18390,18390,0
|
|
20250307,172200,7301714355,18390,18390,18390,18390,0
|
|
20250307,172100,7301714355,18390,18390,18390,18390,0
|
|
20250307,172000,7301714355,18390,18390,18390,18390,0
|
|
20250307,171900,7301714355,18390,18390,18390,18390,0
|
|
20250307,171800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,171700,7301714355,18390,18390,18390,18390,0
|
|
20250307,171600,7301714355,18390,18390,18390,18390,0
|
|
20250307,171500,7301714355,18390,18390,18390,18390,0
|
|
20250307,171400,7301714355,18390,18390,18390,18390,0
|
|
20250307,171300,7301714355,18390,18390,18390,18390,0
|
|
20250307,171200,7301714355,18390,18390,18390,18390,0
|
|
20250307,171100,7301714355,18390,18390,18390,18390,0
|
|
20250307,171000,7301714355,18390,18390,18390,18390,0
|
|
20250307,170900,7301714355,18390,18390,18390,18390,0
|
|
20250307,170800,7301714355,18390,18390,18390,18390,0
|
|
20250307,170700,7301714355,18390,18390,18390,18390,0
|
|
20250307,170600,7301714355,18390,18390,18390,18390,0
|
|
20250307,170500,7301714355,18390,18390,18390,18390,0
|
|
20250307,170400,7301714355,18390,18390,18390,18390,0
|
|
20250307,170300,7301714355,18390,18390,18390,18390,0
|
|
20250307,170200,7301714355,18390,18390,18390,18390,0
|
|
20250307,170100,7301714355,18390,18390,18390,18390,0
|
|
20250307,170000,7301714355,18390,18390,18390,18390,0
|
|
20250307,165900,7301714355,18390,18390,18390,18390,0
|
|
20250307,165800,7301714355,18390,18390,18390,18390,0
|
|
20250307,165700,7301714355,18390,18390,18390,18390,0
|
|
20250307,165600,7301714355,18390,18390,18390,18390,0
|
|
20250307,165500,7301714355,18390,18390,18390,18390,0
|
|
20250307,165400,7301714355,18390,18390,18390,18390,0
|
|
20250307,165300,7301714355,18390,18390,18390,18390,0
|
|
20250307,165200,7301714355,18390,18390,18390,18390,0
|
|
20250307,165100,7301714355,18390,18390,18390,18390,0
|
|
20250307,165000,7301714355,18390,18390,18390,18390,0
|
|
20250307,164900,7301714355,18390,18390,18390,18390,0
|
|
20250307,164800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,164700,7301714355,18390,18390,18390,18390,0
|
|
20250307,164600,7301714355,18390,18390,18390,18390,0
|
|
20250307,164500,7301714355,18390,18390,18390,18390,0
|
|
20250307,164400,7301714355,18390,18390,18390,18390,0
|
|
20250307,164300,7301714355,18390,18390,18390,18390,0
|
|
20250307,164200,7301714355,18390,18390,18390,18390,0
|
|
20250307,164100,7301714355,18390,18390,18390,18390,0
|
|
20250307,164000,7301714355,18390,18390,18390,18390,0
|
|
20250307,163900,7301714355,18390,18390,18390,18390,0
|
|
20250307,163800,7301714355,18390,18390,18390,18390,0
|
|
20250307,163700,7301714355,18390,18390,18390,18390,0
|
|
20250307,163600,7301714355,18390,18390,18390,18390,0
|
|
20250307,163500,7301714355,18390,18390,18390,18390,0
|
|
20250307,163400,7301714355,18390,18390,18390,18390,0
|
|
20250307,163300,7301714355,18390,18390,18390,18390,0
|
|
20250307,163200,7301714355,18390,18390,18390,18390,0
|
|
20250307,163100,7301714355,18390,18390,18390,18390,0
|
|
20250307,163000,7301714355,18390,18390,18390,18390,0
|
|
20250307,162900,7301714355,18390,18390,18390,18390,0
|
|
20250307,162800,7301714355,18390,18390,18390,18390,0
|
|
20250307,162700,7301714355,18390,18390,18390,18390,0
|
|
20250307,162600,7301714355,18390,18390,18390,18390,0
|
|
20250307,162500,7301714355,18390,18390,18390,18390,0
|
|
20250307,162400,7301714355,18390,18390,18390,18390,0
|
|
20250307,162300,7301714355,18390,18390,18390,18390,0
|
|
20250307,162200,7301714355,18390,18390,18390,18390,0
|
|
20250307,162100,7301714355,18390,18390,18390,18390,0
|
|
20250307,162000,7301714355,18390,18390,18390,18390,0
|
|
20250307,161900,7301714355,18390,18390,18390,18390,0
|
|
20250307,161800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,161700,7301714355,18390,18390,18390,18390,0
|
|
20250307,161600,7301714355,18390,18390,18390,18390,0
|
|
20250307,161500,7301714355,18390,18390,18390,18390,0
|
|
20250307,161400,7301714355,18390,18390,18390,18390,0
|
|
20250307,161300,7301714355,18390,18390,18390,18390,0
|
|
20250307,161200,7301714355,18390,18390,18390,18390,0
|
|
20250307,161100,7301714355,18390,18390,18390,18390,0
|
|
20250307,161000,7301714355,18390,18390,18390,18390,0
|
|
20250307,160900,7301714355,18390,18390,18390,18390,0
|
|
20250307,160800,7301714355,18390,18390,18390,18390,0
|
|
20250307,160700,7301714355,18390,18390,18390,18390,0
|
|
20250307,160600,7301714355,18390,18390,18390,18390,0
|
|
20250307,160500,7301714355,18390,18390,18390,18390,0
|
|
20250307,160400,7301714355,18390,18390,18390,18390,0
|
|
20250307,160300,7301714355,18390,18390,18390,18390,0
|
|
20250307,160200,7301714355,18390,18390,18390,18390,0
|
|
20250307,160100,7301714355,18390,18390,18390,18390,0
|
|
20250307,160000,7301714355,18390,18390,18390,18390,0
|
|
20250307,155900,7301714355,18390,18390,18390,18390,0
|
|
20250307,155800,7301714355,18390,18390,18390,18390,0
|
|
20250307,155700,7301714355,18390,18390,18390,18390,0
|
|
20250307,155600,7301714355,18390,18390,18390,18390,0
|
|
20250307,155500,7301714355,18390,18390,18390,18390,0
|
|
20250307,155400,7301714355,18390,18390,18390,18390,0
|
|
20250307,155300,7301714355,18390,18390,18390,18390,0
|
|
20250307,155200,7301714355,18390,18390,18390,18390,0
|
|
20250307,155100,7301714355,18390,18390,18390,18390,0
|
|
20250307,155000,7301714355,18390,18390,18390,18390,0
|
|
20250307,154900,7301714355,18390,18390,18390,18390,0
|
|
20250307,154800,7301714355,18390,18390,18390,18390,19376
|
|
20250307,154700,7301714355,18390,18390,18390,18390,0
|
|
20250307,154600,7301714355,18390,18390,18390,18390,0
|
|
20250307,154500,7301714355,18390,18390,18390,18390,0
|
|
20250307,154400,7301714355,18390,18390,18390,18390,0
|
|
20250307,154300,7301714355,18390,18390,18390,18390,0
|
|
20250307,154200,7301714355,18390,18390,18390,18390,0
|
|
20250307,154100,7301714355,18390,18390,18390,18390,0
|
|
20250307,154000,7301714355,18390,18390,18390,18390,0
|
|
20250307,153900,7301714355,18390,18390,18390,18390,0
|
|
20250307,153800,7301714355,18390,18390,18390,18390,0
|
|
20250307,153700,7301714355,18390,18390,18390,18390,0
|
|
20250307,153600,7301714355,18390,18390,18390,18390,0
|
|
20250307,153500,7301714355,18390,18390,18390,18390,0
|
|
20250307,153400,7301714355,18390,18390,18390,18390,0
|
|
20250307,153300,7301714355,18390,18390,18390,18390,0
|
|
20250307,153200,7301714355,18390,18390,18390,18390,0
|
|
20250307,153100,7301714355,18390,18390,18390,18390,0
|
|
20250307,153000,7301714355,18390,18390,18390,18390,19376
|
|
20250307,152900,6945389715,18350,18350,18350,18350,0
|
|
20250307,152800,6945389715,18350,18350,18350,18350,0
|
|
20250307,152700,6945389715,18350,18350,18350,18350,0
|
|
20250307,152600,6945389715,18350,18350,18350,18350,0
|
|
20250307,152500,6945389715,18350,18350,18350,18350,0
|
|
20250307,152400,6945389715,18350,18350,18350,18350,0
|
|
20250307,152300,6945389715,18350,18350,18350,18350,0
|
|
20250307,152200,6945389715,18350,18350,18350,18350,0
|
|
20250307,152100,6945389715,18350,18350,18350,18350,0
|
|
20250307,152000,6945389715,18350,18350,18350,18350,0
|
|
20250307,151900,6945389715,18350,18400,18420,18350,3971
|
|
20250307,151800,6872402885,18405,18380,18430,18380,265
|
|
20250307,151700,6867528200,18430,18380,18430,18370,425
|
|
20250307,151600,6859712800,18370,18390,18390,18370,709
|
|
20250307,151500,6846682190,18380,18420,18430,18380,673
|
|
20250307,151400,6834295970,18370,18370,18420,18370,550
|
|
20250307,151300,6824186500,18370,18380,18390,18370,595
|
|
20250307,151200,6813252840,18380,18380,18380,18360,799
|
|
20250307,151100,6798576350,18380,18380,18390,18370,919
|
|
20250307,151000,6781681420,18380,18390,18450,18370,2459
|
|
20250307,150900,6736393830,18390,18420,18430,18390,661
|
|
20250307,150800,6724227040,18420,18420,18420,18410,523
|
|
20250307,150700,6714596150,18420,18420,18420,18400,807
|
|
20250307,150600,6699740040,18400,18360,18500,18360,4098
|
|
20250307,150500,6624185920,18410,18350,18410,18340,660
|
|
20250307,150400,6612073910,18350,18330,18360,18320,1941
|
|
20250307,150300,6576486270,18330,18330,18340,18320,1111
|
|
20250307,150200,6556123890,18320,18340,18340,18310,2104
|
|
20250307,150100,6517556670,18340,18330,18340,18330,215
|
|
20250307,150000,6513614890,18330,18340,18340,18330,1527
|
|
20250307,145900,6485620670,18340,18330,18350,18320,960
|
|
20250307,145800,6468022240,18330,18330,18340,18330,709
|
|
20250307,145700,6455025470,18330,18335,18340,18330,529
|
|
20250307,145600,6445324370,18330,18330,18340,18330,562
|
|
20250307,145500,6435021720,18330,18340,18350,18330,797
|
|
20250307,145400,6420402890,18340,18370,18370,18340,304
|
|
20250307,145300,6414823240,18340,18370,18370,18330,619
|
|
20250307,145200,6403463830,18350,18350,18350,18340,429
|
|
20250307,145100,6395592310,18350,18330,18390,18330,573
|
|
20250307,145000,6385083420,18330,18350,18350,18330,733
|
|
20250307,144900,6371640160,18350,18390,18390,18340,670
|
|
20250307,144800,6359334480,18390,18390,18390,18380,200
|
|
20250307,144700,6355657990,18390,18390,18410,18360,545
|
|
20250307,144600,6345637310,18390,18390,18390,18380,216
|
|
20250307,144500,6341665440,18390,18390,18450,18380,440
|
|
20250307,144400,6333565720,18390,18390,18390,18380,211
|
|
20250307,144300,6329686020,18390,18400,18440,18390,760
|
|
20250307,144200,6315697180,18400,18410,18410,18390,196
|
|
20250307,144100,6312090790,18410,18390,18410,18390,955
|
|
20250307,144000,6294521140,18400,18390,18400,18380,560
|
|
20250307,143900,6284221240,18400,18400,18400,18390,315
|
|
20250307,143800,6278426380,18400,18400,18400,18390,293
|
|
20250307,143700,6273036840,18390,18400,18400,18390,344
|
|
20250307,143600,6266708090,18390,18390,18400,18380,414
|
|
20250307,143500,6259095590,18390,18400,18400,18380,235
|
|
20250307,143400,6254772810,18380,18380,18400,18380,132
|
|
20250307,143300,6252346140,18390,18380,18400,18360,499
|
|
20250307,143200,6243174430,18380,18370,18380,18370,618
|
|
20250307,143100,6231819250,18380,18380,18380,18370,288
|
|
20250307,143000,6226526870,18370,18380,18380,18370,437
|
|
20250307,142900,6218496340,18380,18370,18380,18360,352
|
|
20250307,142800,6212030120,18380,18350,18380,18340,4340
|
|
20250307,142700,6132390940,18340,18360,18360,18340,822
|
|
20250307,142600,6117312750,18350,18370,18370,18330,598
|
|
20250307,142500,6106338630,18370,18380,18380,18360,384
|
|
20250307,142400,6099284770,18380,18370,18390,18370,415
|
|
20250307,142300,6091657670,18380,18400,18400,18380,187
|
|
20250307,142200,6088218600,18400,18410,18410,18380,884
|
|
20250307,142100,6071956160,18400,18410,18410,18400,210
|
|
20250307,142000,6068090600,18410,18430,18430,18400,193
|
|
20250307,141900,6064537740,18410,18380,18420,18380,3775
|
|
20250307,141800,5995058190,18380,18360,18390,18340,2445
|
|
20250307,141700,5950176720,18370,18370,18380,18350,1783
|
|
20250307,141600,5917423130,18380,18390,18390,18370,655
|
|
20250307,141500,5905382920,18390,18400,18400,18380,322
|
|
20250307,141400,5899460660,18400,18410,18420,18370,3396
|
|
20250307,141300,5836980660,18410,18410,18410,18400,365
|
|
20250307,141200,5830262580,18410,18420,18420,18400,257
|
|
20250307,141100,5825529440,18420,18410,18420,18410,329
|
|
20250307,141000,5819470590,18410,18420,18420,18410,796
|
|
20250307,140900,5804811360,18410,18410,18420,18410,86
|
|
20250307,140800,5803228040,18420,18420,18420,18410,592
|
|
20250307,140700,5792325260,18410,18410,18420,18410,582
|
|
20250307,140600,5781610500,18410,18410,18420,18410,1284
|
|
20250307,140500,5757969860,18420,18430,18430,18410,737
|
|
20250307,140400,5744392200,18430,18450,18450,18420,698
|
|
20250307,140300,5731524780,18450,18490,18520,18450,2779
|
|
20250307,140200,5680191590,18480,18490,18510,18480,3326
|
|
20250307,140100,5618650160,18490,18480,18490,18480,559
|
|
20250307,140000,5608316900,18480,18480,18490,18480,629
|
|
20250307,135900,5596691860,18470,18480,18480,18470,291
|
|
20250307,135800,5591315290,18480,18500,18500,18470,525
|
|
20250307,135700,5581615020,18490,18490,18500,18490,2243
|
|
20250307,135600,5540139910,18490,18500,18500,18490,246
|
|
20250307,135500,5535590090,18500,18500,18500,18490,809
|
|
20250307,135400,5520624050,18500,18500,18500,18490,144
|
|
20250307,135300,5517960300,18500,18510,18510,18500,355
|
|
20250307,135200,5511391500,18500,18490,18510,18490,244
|
|
20250307,135100,5506876770,18500,18480,18500,18480,1419
|
|
20250307,135000,5480628570,18490,18480,18490,18480,78
|
|
20250307,134900,5479186660,18490,18500,18500,18490,467
|
|
20250307,134800,5470548850,18500,18500,18500,18490,82
|
|
20250307,134700,5469032140,18500,18490,18500,18490,255
|
|
20250307,134600,5464315920,18470,18490,18500,18460,1235
|
|
20250307,134500,5441482450,18500,18520,18530,18450,3532
|
|
20250307,134400,5376147910,18520,18520,18530,18510,299
|
|
20250307,134300,5370610990,18520,18540,18540,18520,229
|
|
20250307,134200,5366366420,18540,18530,18540,18520,384
|
|
20250307,134100,5359250890,18530,18540,18540,18520,438
|
|
20250307,134000,5351137010,18520,18540,18540,18520,507
|
|
20250307,133900,5341741910,18540,18540,18550,18540,487
|
|
20250307,133800,5332712890,18530,18540,18540,18530,69
|
|
20250307,133700,5331433910,18530,18530,18530,18520,384
|
|
20250307,133600,5324318440,18530,18530,18540,18520,253
|
|
20250307,133500,5319629900,18530,18540,18540,18530,675
|
|
20250307,133400,5307120940,18540,18540,18540,18530,343
|
|
20250307,133300,5300763420,18530,18550,18550,18530,585
|
|
20250307,133200,5289916620,18540,18540,18550,18540,250
|
|
20250307,133100,5285279770,18550,18560,18560,18540,90
|
|
20250307,133000,5283610320,18560,18550,18560,18540,476
|
|
20250307,132900,5274778470,18560,18560,18570,18550,75
|
|
20250307,132800,5273386550,18560,18560,18560,18530,757
|
|
20250307,132700,5259348440,18560,18560,18570,18550,570
|
|
20250307,132600,5248771050,18560,18580,18580,18560,2362
|
|
20250307,132500,5204914690,18580,18580,18580,18570,354
|
|
20250307,132400,5198340100,18580,18580,18580,18570,411
|
|
20250307,132300,5190705400,18580,18580,18590,18570,431
|
|
20250307,132200,5182697540,18580,18580,18590,18580,267
|
|
20250307,132100,5177734750,18590,18560,18590,18560,1527
|
|
20250307,132000,5149371080,18570,18570,18570,18550,400
|
|
20250307,131900,5141945640,18560,18560,18570,18550,326
|
|
20250307,131800,5135895310,18560,18560,18570,18550,171
|
|
20250307,131700,5132721560,18560,18560,18570,18550,290
|
|
20250307,131600,5127340510,18560,18570,18570,18560,570
|
|
20250307,131500,5116760210,18570,18580,18590,18570,393
|
|
20250307,131400,5109460930,18580,18590,18590,18580,269
|
|
20250307,131300,5104461820,18590,18590,18590,18580,376
|
|
20250307,131200,5097473470,18590,18590,18590,18580,171
|
|
20250307,131100,5094295120,18590,18580,18590,18580,256
|
|
20250307,131000,5089537170,18580,18600,18600,18580,808
|
|
20250307,130900,5074518520,18590,18590,18600,18590,288
|
|
20250307,130800,5069164470,18600,18600,18600,18590,916
|
|
20250307,130700,5052135570,18590,18600,18600,18580,1393
|
|
20250307,130600,5026239780,18590,18590,18600,18590,1924
|
|
20250307,130500,4990456140,18600,18600,18610,18590,259
|
|
20250307,130400,4985638960,18610,18610,18610,18590,257
|
|
20250307,130300,4980857780,18610,18620,18620,18600,484
|
|
20250307,130200,4971851280,18620,18610,18620,18600,148
|
|
20250307,130100,4969096870,18610,18620,18620,18600,434
|
|
20250307,130000,4961020280,18620,18610,18620,18600,407
|
|
20250307,125900,4953444920,18610,18620,18620,18610,190
|
|
20250307,125800,4949908820,18620,18620,18620,18610,476
|
|
20250307,125700,4941047205,18610,18620,18620,18610,283
|
|
20250307,125600,4935778875,18620,18590,18620,18580,2645
|
|
20250307,125500,4886599615,18580,18580,18590,18570,199
|
|
20250307,125400,4882901805,18580,18580,18590,18570,309
|
|
20250307,125300,4877160605,18580,18580,18580,18560,360
|
|
20250307,125200,4870475365,18580,18570,18580,18570,609
|
|
20250307,125100,4859166005,18560,18550,18560,18550,713
|
|
20250307,125000,4845933555,18560,18580,18580,18550,629
|
|
20250307,124900,4834257965,18580,18580,18580,18570,129
|
|
20250307,124800,4831861495,18570,18570,18580,18570,406
|
|
20250307,124700,4824320895,18570,18570,18580,18570,165
|
|
20250307,124600,4821255685,18580,18570,18580,18560,326
|
|
20250307,124500,4815200625,18570,18580,18590,18570,458
|
|
20250307,124400,4806690245,18590,18580,18590,18580,414
|
|
20250307,124300,4798995455,18580,18590,18590,18580,348
|
|
20250307,124200,4792526205,18580,18610,18620,18580,642
|
|
20250307,124100,4780588065,18610,18610,18610,18600,314
|
|
20250307,124000,4774745305,18600,18610,18620,18600,217
|
|
20250307,123900,4770708585,18610,18610,18620,18600,398
|
|
20250307,123800,4763303565,18620,18610,18620,18610,377
|
|
20250307,123700,4756285495,18610,18610,18610,18600,198
|
|
20250307,123600,4752601285,18600,18620,18620,18600,96
|
|
20250307,123500,4750814805,18620,18610,18630,18590,374
|
|
20250307,123400,4743853185,18630,18630,18630,18620,210
|
|
20250307,123300,4739942705,18630,18620,18630,18620,98
|
|
20250307,123200,4738117195,18630,18640,18640,18620,927
|
|
20250307,123100,4720846065,18640,18640,18640,18630,181
|
|
20250307,123000,4717472785,18630,18650,18660,18630,429
|
|
20250307,122900,4709474075,18640,18640,18650,18630,338
|
|
20250307,122800,4703174435,18640,18660,18660,18630,174
|
|
20250307,122700,4699930035,18650,18650,18660,18650,266
|
|
20250307,122600,4694968475,18650,18610,18650,18610,2544
|
|
20250307,122500,4647590845,18620,18600,18620,18600,2131
|
|
20250307,122400,4607940875,18600,18600,18600,18590,128
|
|
20250307,122300,4605560445,18590,18580,18610,18580,1699
|
|
20250307,122200,4573962525,18580,18590,18590,18580,295
|
|
20250307,122100,4568479725,18590,18600,18600,18580,372
|
|
20250307,122000,4561563015,18590,18600,18600,18590,258
|
|
20250307,121900,4556766595,18590,18590,18600,18580,442
|
|
20250307,121800,4548549855,18590,18580,18590,18580,247
|
|
20250307,121700,4543959235,18570,18600,18610,18570,2092
|
|
20250307,121600,4505068525,18600,18610,18610,18600,288
|
|
20250307,121500,4499709505,18610,18610,18610,18600,199
|
|
20250307,121400,4496007235,18600,18620,18630,18600,258
|
|
20250307,121300,4491204155,18610,18630,18630,18610,377
|
|
20250307,121200,4484183965,18610,18620,18630,18610,177
|
|
20250307,121100,4480888245,18620,18600,18620,18600,135
|
|
20250307,121000,4478375985,18600,18630,18630,18600,191
|
|
20250307,120900,4474819995,18630,18610,18630,18600,347
|
|
20250307,120800,4468361295,18600,18610,18610,18600,98
|
|
20250307,120700,4466538095,18600,18610,18610,18600,601
|
|
20250307,120600,4455357275,18600,18610,18620,18600,318
|
|
20250307,120500,4449439315,18620,18620,18620,18610,131
|
|
20250307,120400,4447000805,18620,18620,18620,18610,206
|
|
20250307,120300,4443165965,18620,18610,18620,18610,800
|
|
20250307,120200,4428276285,18620,18620,18620,18610,166
|
|
20250307,120100,4425185565,18610,18630,18630,18600,875
|
|
20250307,120000,4408893585,18630,18630,18630,18620,320
|
|
20250307,115900,4402932895,18630,18620,18630,18620,92
|
|
20250307,115800,4401219625,18630,18620,18630,18620,121
|
|
20250307,115700,4398966255,18620,18610,18630,18610,1513
|
|
20250307,115600,4370807820,18610,18620,18620,18600,438
|
|
20250307,115500,4362657610,18620,18640,18640,18610,2418
|
|
20250307,115400,4317612360,18640,18650,18650,18630,185
|
|
20250307,115300,4314163720,18650,18640,18650,18640,394
|
|
20250307,115200,4306816960,18650,18650,18650,18640,174
|
|
20250307,115100,4303572570,18640,18650,18650,18640,150
|
|
20250307,115000,4300775910,18640,18660,18670,18630,3311
|
|
20250307,114900,4239009870,18670,18660,18670,18660,1577
|
|
20250307,114800,4209579870,18660,18680,18680,18660,2800
|
|
20250307,114700,4157302410,18690,18700,18700,18670,661
|
|
20250307,114600,4144957110,18690,18690,18700,18680,162
|
|
20250307,114500,4141929170,18680,18700,18700,18680,786
|
|
20250307,114400,4127243370,18700,18700,18700,18690,245
|
|
20250307,114300,4122662380,18700,18700,18700,18690,250
|
|
20250307,114200,4117988460,18690,18690,18700,18690,76
|
|
20250307,114100,4116567950,18690,18690,18700,18680,2104
|
|
20250307,114000,4077243460,18700,18700,18710,18690,994
|
|
20250307,113900,4058656350,18700,18710,18710,18700,688
|
|
20250307,113800,4045789790,18710,18710,18720,18700,435
|
|
20250307,113700,4037651800,18710,18710,18710,18700,248
|
|
20250307,113600,4033012220,18710,18700,18710,18700,273
|
|
20250307,113500,4027906770,18720,18720,18720,18700,240
|
|
20250307,113400,4023415640,18720,18710,18720,18700,252
|
|
20250307,113300,4018700220,18720,18730,18730,18700,204
|
|
20250307,113200,4014882930,18720,18720,18720,18710,364
|
|
20250307,113100,4008071300,18730,18720,18740,18710,349
|
|
20250307,113000,4001536940,18740,18740,18740,18710,450
|
|
20250307,112900,3993106200,18740,18720,18740,18710,2781
|
|
20250307,112800,3941015840,18720,18730,18730,18715,354
|
|
20250307,112700,3934388020,18730,18730,18730,18720,341
|
|
20250307,112600,3928003180,18720,18740,18740,18710,208
|
|
20250307,112500,3924109850,18730,18730,18740,18710,433
|
|
20250307,112400,3916003320,18730,18750,18750,18720,314
|
|
20250307,112300,3910121325,18740,18740,18740,18720,858
|
|
20250307,112200,3894043465,18730,18730,18740,18710,865
|
|
20250307,112100,3877844805,18730,18740,18740,18730,677
|
|
20250307,112000,3865162335,18750,18740,18750,18740,150
|
|
20250307,111900,3862350445,18730,18750,18760,18730,505
|
|
20250307,111800,3852886265,18750,18760,18760,18750,308
|
|
20250307,111700,3847109315,18760,18760,18770,18750,255
|
|
20250307,111600,3842326975,18740,18770,18770,18740,591
|
|
20250307,111500,3831244265,18760,18770,18780,18760,406
|
|
20250307,111400,3823624735,18770,18780,18780,18760,1250
|
|
20250307,111300,3800173885,18770,18770,18780,18760,165
|
|
20250307,111200,3797076665,18760,18770,18780,18760,383
|
|
20250307,111100,3789888835,18780,18760,18780,18760,498
|
|
20250307,111000,3780541625,18760,18770,18780,18760,334
|
|
20250307,110900,3774273965,18760,18760,18770,18750,224
|
|
20250307,110800,3770072635,18750,18770,18770,18750,230
|
|
20250307,110700,3765759045,18770,18790,18790,18720,277
|
|
20250307,110600,3760562915,18800,18790,18800,18790,1073
|
|
20250307,110500,3740400595,18790,18770,18800,18740,762
|
|
20250307,110400,3726107975,18760,18770,18800,18760,211
|
|
20250307,110300,3722145505,18760,18810,18810,18750,124
|
|
20250307,110200,3719815755,18820,18820,18830,18800,437
|
|
20250307,110100,3711593285,18810,18800,18810,18790,255
|
|
20250307,110000,3706799695,18800,18810,18830,18800,1034
|
|
20250307,105900,3687349695,18840,18840,18850,18820,1393
|
|
20250307,105800,3661120345,18840,18850,18850,18820,1041
|
|
20250307,105700,3641507455,18840,18865,18870,18840,1603
|
|
20250307,105600,3611269710,18870,18790,18870,18790,12170
|
|
20250307,105500,3382111570,18790,18790,18790,18780,1454
|
|
20250307,105400,3354791935,18780,18780,18780,18770,774
|
|
20250307,105300,3340258425,18770,18760,18780,18750,709
|
|
20250307,105200,3326950785,18760,18750,18760,18740,290
|
|
20250307,105100,3321512045,18750,18750,18770,18750,341
|
|
20250307,105000,3315116265,18760,18750,18760,18750,131
|
|
20250307,104900,3312659255,18760,18750,18760,18750,838
|
|
20250307,104800,3296939185,18750,18750,18760,18750,2665
|
|
20250307,104700,3246968405,18750,18730,18750,18730,1353
|
|
20250307,104600,3221614335,18740,18740,18740,18720,252
|
|
20250307,104500,3216893885,18730,18720,18740,18710,650
|
|
20250307,104400,3204714435,18710,18710,18730,18710,179
|
|
20250307,104300,3201365245,18740,18730,18740,18700,452
|
|
20250307,104200,3192902855,18730,18730,18730,18720,555
|
|
20250307,104100,3182510585,18730,18730,18740,18720,1142
|
|
20250307,104000,3161115595,18730,18700,18730,18700,886
|
|
20250307,103900,3144529935,18710,18710,18710,18700,171
|
|
20250307,103800,3141331125,18710,18700,18720,18700,282
|
|
20250307,103700,3136055005,18700,18710,18710,18700,138
|
|
20250307,103600,3133473205,18710,18690,18720,18690,2090
|
|
20250307,103500,3094407425,18690,18710,18720,18690,1301
|
|
20250307,103400,3070079985,18720,18700,18730,18700,1867
|
|
20250307,103300,3035153835,18700,18710,18710,18700,1906
|
|
20250307,103200,2999505985,18710,18720,18730,18710,106
|
|
20250307,103100,2997521535,18730,18730,18730,18710,468
|
|
20250307,103000,2988761845,18730,18730,18750,18710,4065
|
|
20250307,102900,2912600295,18730,18740,18740,18700,656
|
|
20250307,102800,2900315705,18730,18740,18740,18730,222
|
|
20250307,102700,2896156130,18740,18780,18780,18730,2510
|
|
20250307,102600,2849095910,18770,18790,18790,18760,100
|
|
20250307,102500,2847219010,18800,18800,18800,18780,186
|
|
20250307,102400,2843724090,18800,18840,18840,18750,3723
|
|
20250307,102300,2773870480,18840,18840,18850,18830,732
|
|
20250307,102200,2760079510,18840,18850,18850,18830,569
|
|
20250307,102100,2749359510,18840,18820,18850,18820,1609
|
|
20250307,102000,2719055500,18830,18810,18830,18810,574
|
|
20250307,101900,2708249520,18810,18840,18840,18810,298
|
|
20250307,101800,2702641310,18840,18850,18860,18840,437
|
|
20250307,101700,2694404260,18860,18850,18860,18850,1652
|
|
20250307,101600,2663255815,18850,18860,18860,18850,900
|
|
20250307,101500,2646285260,18860,18810,18860,18810,5825
|
|
20250307,101400,2536589275,18820,18790,18840,18790,5047
|
|
20250307,101300,2441619055,18800,18800,18820,18800,559
|
|
20250307,101200,2431105035,18810,18780,18810,18750,7360
|
|
20250307,101100,2292798025,18780,18720,18790,18710,12947
|
|
20250307,101000,2049969815,18720,18700,18720,18700,335
|
|
20250307,100900,2043702065,18710,18710,18710,18680,215
|
|
20250307,100800,2039681015,18720,18690,18720,18680,1845
|
|
20250307,100700,2005204275,18680,18690,18700,18680,425
|
|
20250307,100600,1997260190,18700,18690,18700,18690,126
|
|
20250307,100500,1994904190,18700,18710,18720,18690,2905
|
|
20250307,100400,1940579320,18720,18720,18730,18710,577
|
|
20250307,100300,1929776800,18720,18730,18740,18720,1280
|
|
20250307,100200,1905802400,18750,18690,18770,18690,9776
|
|
20250307,100100,1722771330,18690,18670,18700,18670,4960
|
|
20250307,100000,1630093750,18690,18650,18690,18640,3577
|
|
20250307,095900,1563322600,18650,18610,18660,18610,6698
|
|
20250307,095800,1438496080,18620,18565,18620,18565,10870
|
|
20250307,095700,1236417910,18560,18520,18560,18520,7833
|
|
20250307,095600,1091196830,18515,18520,18520,18515,123
|
|
20250307,095500,1088919200,18520,18490,18530,18480,3520
|
|
20250307,095400,1023740040,18490,18450,18490,18450,1180
|
|
20250307,095300,1001945880,18460,18450,18460,18450,232
|
|
20250307,095200,997665250,18460,18470,18480,18460,161
|
|
20250307,095100,994691620,18480,18480,18480,18460,494
|
|
20250307,095000,985566580,18480,18510,18510,18450,1474
|
|
20250307,094900,958312230,18520,18480,18520,18480,756
|
|
20250307,094800,944319360,18490,18490,18490,18480,161
|
|
20250307,094700,941342480,18490,18500,18520,18480,535
|
|
20250307,094600,931452970,18520,18530,18540,18520,451
|
|
20250307,094500,923099590,18530,18530,18535,18520,134
|
|
20250307,094400,920616775,18530,18560,18560,18530,482
|
|
20250307,094300,911681345,18560,18520,18560,18520,5914
|
|
20250307,094200,802046135,18510,18470,18510,18440,5799
|
|
20250307,094100,694848965,18470,18470,18480,18465,275
|
|
20250307,094000,689769635,18460,18460,18470,18460,369
|
|
20250307,093900,682957095,18470,18490,18500,18470,283
|
|
20250307,093800,677727585,18500,18440,18500,18440,1813
|
|
20250307,093700,644250975,18450,18440,18480,18440,558
|
|
20250307,093600,633945265,18450,18480,18490,18450,504
|
|
20250307,093500,624646005,18450,18480,18490,18440,1340
|
|
20250307,093400,599906495,18490,18490,18490,18440,1589
|
|
20250307,093300,570557855,18450,18440,18480,18430,904
|
|
20250307,093200,553873975,18450,18400,18460,18380,2882
|
|
20250307,093100,500782895,18400,18360,18420,18360,1115
|
|
20250307,093000,480278790,18350,18250,18350,18250,4358
|
|
20250307,092900,400518650,18250,18260,18260,18240,299
|
|
20250307,092800,395060990,18280,18280,18280,18260,472
|
|
20250307,092700,386433410,18280,18250,18280,18250,342
|
|
20250307,092600,380182560,18280,18260,18280,18260,273
|
|
20250307,092500,375196880,18300,18250,18300,18250,178
|
|
20250307,092400,371948330,18250,18250,18300,18240,4716
|
|
20250307,092300,285741960,18250,18260,18280,18250,97
|
|
20250307,092200,283971450,18260,18260,18270,18260,1958
|
|
20250307,092100,248215910,18270,18280,18280,18270,329
|
|
20250307,092000,242202550,18270,18280,18310,18270,1661
|
|
20250307,091900,211809730,18280,18280,18280,18270,286
|
|
20250307,091800,206581680,18290,18290,18300,18260,601
|
|
20250307,091700,195591430,18290,18250,18290,18250,446
|
|
20250307,091600,187451890,18240,18240,18240,18240,10
|
|
20250307,091500,187269490,18240,18230,18240,18230,249
|
|
20250307,091400,182730130,18220,18270,18280,18220,447
|
|
20250307,091300,174561550,18220,18260,18260,18220,1050
|
|
20250307,091200,155422840,18270,18270,18270,18270,108
|
|
20250307,091100,153449680,18270,18250,18270,18250,368
|
|
20250307,091000,146729420,18250,18210,18250,18210,441
|
|
20250307,090900,138694260,18210,18250,18250,18210,2264
|
|
20250307,090800,97421520,18250,18300,18300,18250,207
|
|
20250307,090700,93637550,18300,18310,18310,18240,68
|
|
20250307,090600,92393120,18310,18330,18330,18270,303
|
|
20250307,090500,86851170,18220,18310,18340,18220,376
|
|
20250307,090400,79972910,18190,18280,18330,18190,1248
|
|
20250307,090300,57175240,18270,18200,18270,18160,1153
|
|
20250307,090200,36194600,18160,18160,18160,18150,253
|
|
20250307,090100,31601430,18220,18120,18220,18120,69
|
|
20250307,090000,30351040,18130,18230,18230,18120,1667
|