591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,184800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,184700,6081835060,18610,18610,18610,18610,0
|
|
20250310,184600,6081835060,18610,18610,18610,18610,0
|
|
20250310,184500,6081835060,18610,18610,18610,18610,0
|
|
20250310,184400,6081835060,18610,18610,18610,18610,0
|
|
20250310,184300,6081835060,18610,18610,18610,18610,0
|
|
20250310,184200,6081835060,18610,18610,18610,18610,0
|
|
20250310,184100,6081835060,18610,18610,18610,18610,0
|
|
20250310,184000,6081835060,18610,18610,18610,18610,0
|
|
20250310,183900,6081835060,18610,18610,18610,18610,0
|
|
20250310,183800,6081835060,18610,18610,18610,18610,0
|
|
20250310,183700,6081835060,18610,18610,18610,18610,0
|
|
20250310,183600,6081835060,18610,18610,18610,18610,0
|
|
20250310,183500,6081835060,18610,18610,18610,18610,0
|
|
20250310,183400,6081835060,18610,18610,18610,18610,0
|
|
20250310,183300,6081835060,18610,18610,18610,18610,0
|
|
20250310,183200,6081835060,18610,18610,18610,18610,0
|
|
20250310,183100,6081835060,18610,18610,18610,18610,0
|
|
20250310,183000,6081835060,18610,18610,18610,18610,0
|
|
20250310,182900,6081835060,18610,18610,18610,18610,0
|
|
20250310,182800,6081835060,18610,18610,18610,18610,0
|
|
20250310,182700,6081835060,18610,18610,18610,18610,0
|
|
20250310,182600,6081835060,18610,18610,18610,18610,0
|
|
20250310,182500,6081835060,18610,18610,18610,18610,0
|
|
20250310,182400,6081835060,18610,18610,18610,18610,0
|
|
20250310,182300,6081835060,18610,18610,18610,18610,0
|
|
20250310,182200,6081835060,18610,18610,18610,18610,0
|
|
20250310,182100,6081835060,18610,18610,18610,18610,0
|
|
20250310,182000,6081835060,18610,18610,18610,18610,0
|
|
20250310,181900,6081835060,18610,18610,18610,18610,0
|
|
20250310,181800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,181700,6081835060,18610,18610,18610,18610,0
|
|
20250310,181600,6081835060,18610,18610,18610,18610,0
|
|
20250310,181500,6081835060,18610,18610,18610,18610,0
|
|
20250310,181400,6081835060,18610,18610,18610,18610,0
|
|
20250310,181300,6081835060,18610,18610,18610,18610,0
|
|
20250310,181200,6081835060,18610,18610,18610,18610,0
|
|
20250310,181100,6081835060,18610,18610,18610,18610,0
|
|
20250310,181000,6081835060,18610,18610,18610,18610,0
|
|
20250310,180900,6081835060,18610,18610,18610,18610,0
|
|
20250310,180800,6081835060,18610,18610,18610,18610,0
|
|
20250310,180700,6081835060,18610,18610,18610,18610,0
|
|
20250310,180600,6081835060,18610,18610,18610,18610,0
|
|
20250310,180500,6081835060,18610,18610,18610,18610,0
|
|
20250310,180400,6081835060,18610,18610,18610,18610,0
|
|
20250310,180300,6081835060,18610,18610,18610,18610,0
|
|
20250310,180200,6081835060,18610,18610,18610,18610,0
|
|
20250310,180100,6081835060,18610,18610,18610,18610,0
|
|
20250310,180000,6081835060,18610,18610,18610,18610,0
|
|
20250310,175900,6081835060,18610,18610,18610,18610,0
|
|
20250310,175800,6081835060,18610,18610,18610,18610,0
|
|
20250310,175700,6081835060,18610,18610,18610,18610,0
|
|
20250310,175600,6081835060,18610,18610,18610,18610,0
|
|
20250310,175500,6081835060,18610,18610,18610,18610,0
|
|
20250310,175400,6081835060,18610,18610,18610,18610,0
|
|
20250310,175300,6081835060,18610,18610,18610,18610,0
|
|
20250310,175200,6081835060,18610,18610,18610,18610,0
|
|
20250310,175100,6081835060,18610,18610,18610,18610,0
|
|
20250310,175000,6081835060,18610,18610,18610,18610,0
|
|
20250310,174900,6081835060,18610,18610,18610,18610,0
|
|
20250310,174800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,174700,6081835060,18610,18610,18610,18610,0
|
|
20250310,174600,6081835060,18610,18610,18610,18610,0
|
|
20250310,174500,6081835060,18610,18610,18610,18610,0
|
|
20250310,174400,6081835060,18610,18610,18610,18610,0
|
|
20250310,174300,6081835060,18610,18610,18610,18610,0
|
|
20250310,174200,6081835060,18610,18610,18610,18610,0
|
|
20250310,174100,6081835060,18610,18610,18610,18610,0
|
|
20250310,174000,6081835060,18610,18610,18610,18610,0
|
|
20250310,173900,6081835060,18610,18610,18610,18610,0
|
|
20250310,173800,6081835060,18610,18610,18610,18610,0
|
|
20250310,173700,6081835060,18610,18610,18610,18610,0
|
|
20250310,173600,6081835060,18610,18610,18610,18610,0
|
|
20250310,173500,6081835060,18610,18610,18610,18610,0
|
|
20250310,173400,6081835060,18610,18610,18610,18610,0
|
|
20250310,173300,6081835060,18610,18610,18610,18610,0
|
|
20250310,173200,6081835060,18610,18610,18610,18610,0
|
|
20250310,173100,6081835060,18610,18610,18610,18610,0
|
|
20250310,173000,6081835060,18610,18610,18610,18610,0
|
|
20250310,172900,6081835060,18610,18610,18610,18610,0
|
|
20250310,172800,6081835060,18610,18610,18610,18610,0
|
|
20250310,172700,6081835060,18610,18610,18610,18610,0
|
|
20250310,172600,6081835060,18610,18610,18610,18610,0
|
|
20250310,172500,6081835060,18610,18610,18610,18610,0
|
|
20250310,172400,6081835060,18610,18610,18610,18610,0
|
|
20250310,172300,6081835060,18610,18610,18610,18610,0
|
|
20250310,172200,6081835060,18610,18610,18610,18610,0
|
|
20250310,172100,6081835060,18610,18610,18610,18610,0
|
|
20250310,172000,6081835060,18610,18610,18610,18610,0
|
|
20250310,171900,6081835060,18610,18610,18610,18610,0
|
|
20250310,171800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,171700,6081835060,18610,18610,18610,18610,0
|
|
20250310,171600,6081835060,18610,18610,18610,18610,0
|
|
20250310,171500,6081835060,18610,18610,18610,18610,0
|
|
20250310,171400,6081835060,18610,18610,18610,18610,0
|
|
20250310,171300,6081835060,18610,18610,18610,18610,0
|
|
20250310,171200,6081835060,18610,18610,18610,18610,0
|
|
20250310,171100,6081835060,18610,18610,18610,18610,0
|
|
20250310,171000,6081835060,18610,18610,18610,18610,0
|
|
20250310,170900,6081835060,18610,18610,18610,18610,0
|
|
20250310,170800,6081835060,18610,18610,18610,18610,0
|
|
20250310,170700,6081835060,18610,18610,18610,18610,0
|
|
20250310,170600,6081835060,18610,18610,18610,18610,0
|
|
20250310,170500,6081835060,18610,18610,18610,18610,0
|
|
20250310,170400,6081835060,18610,18610,18610,18610,0
|
|
20250310,170300,6081835060,18610,18610,18610,18610,0
|
|
20250310,170200,6081835060,18610,18610,18610,18610,0
|
|
20250310,170100,6081835060,18610,18610,18610,18610,0
|
|
20250310,170000,6081835060,18610,18610,18610,18610,0
|
|
20250310,165900,6081835060,18610,18610,18610,18610,0
|
|
20250310,165800,6081835060,18610,18610,18610,18610,0
|
|
20250310,165700,6081835060,18610,18610,18610,18610,0
|
|
20250310,165600,6081835060,18610,18610,18610,18610,0
|
|
20250310,165500,6081835060,18610,18610,18610,18610,0
|
|
20250310,165400,6081835060,18610,18610,18610,18610,0
|
|
20250310,165300,6081835060,18610,18610,18610,18610,0
|
|
20250310,165200,6081835060,18610,18610,18610,18610,0
|
|
20250310,165100,6081835060,18610,18610,18610,18610,0
|
|
20250310,165000,6081835060,18610,18610,18610,18610,0
|
|
20250310,164900,6081835060,18610,18610,18610,18610,0
|
|
20250310,164800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,164700,6081835060,18610,18610,18610,18610,0
|
|
20250310,164600,6081835060,18610,18610,18610,18610,0
|
|
20250310,164500,6081835060,18610,18610,18610,18610,0
|
|
20250310,164400,6081835060,18610,18610,18610,18610,0
|
|
20250310,164300,6081835060,18610,18610,18610,18610,0
|
|
20250310,164200,6081835060,18610,18610,18610,18610,0
|
|
20250310,164100,6081835060,18610,18610,18610,18610,0
|
|
20250310,164000,6081835060,18610,18610,18610,18610,0
|
|
20250310,163900,6081835060,18610,18610,18610,18610,0
|
|
20250310,163800,6081835060,18610,18610,18610,18610,0
|
|
20250310,163700,6081835060,18610,18610,18610,18610,0
|
|
20250310,163600,6081835060,18610,18610,18610,18610,0
|
|
20250310,163500,6081835060,18610,18610,18610,18610,0
|
|
20250310,163400,6081835060,18610,18610,18610,18610,0
|
|
20250310,163300,6081835060,18610,18610,18610,18610,0
|
|
20250310,163200,6081835060,18610,18610,18610,18610,0
|
|
20250310,163100,6081835060,18610,18610,18610,18610,0
|
|
20250310,163000,6081835060,18610,18610,18610,18610,0
|
|
20250310,162900,6081835060,18610,18610,18610,18610,0
|
|
20250310,162800,6081835060,18610,18610,18610,18610,0
|
|
20250310,162700,6081835060,18610,18610,18610,18610,0
|
|
20250310,162600,6081835060,18610,18610,18610,18610,0
|
|
20250310,162500,6081835060,18610,18610,18610,18610,0
|
|
20250310,162400,6081835060,18610,18610,18610,18610,0
|
|
20250310,162300,6081835060,18610,18610,18610,18610,0
|
|
20250310,162200,6081835060,18610,18610,18610,18610,0
|
|
20250310,162100,6081835060,18610,18610,18610,18610,0
|
|
20250310,162000,6081835060,18610,18610,18610,18610,0
|
|
20250310,161900,6081835060,18610,18610,18610,18610,0
|
|
20250310,161800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,161700,6081835060,18610,18610,18610,18610,0
|
|
20250310,161600,6081835060,18610,18610,18610,18610,0
|
|
20250310,161500,6081835060,18610,18610,18610,18610,0
|
|
20250310,161400,6081835060,18610,18610,18610,18610,0
|
|
20250310,161300,6081835060,18610,18610,18610,18610,0
|
|
20250310,161200,6081835060,18610,18610,18610,18610,0
|
|
20250310,161100,6081835060,18610,18610,18610,18610,0
|
|
20250310,161000,6081835060,18610,18610,18610,18610,0
|
|
20250310,160900,6081835060,18610,18610,18610,18610,0
|
|
20250310,160800,6081835060,18610,18610,18610,18610,0
|
|
20250310,160700,6081835060,18610,18610,18610,18610,0
|
|
20250310,160600,6081835060,18610,18610,18610,18610,0
|
|
20250310,160500,6081835060,18610,18610,18610,18610,0
|
|
20250310,160400,6081835060,18610,18610,18610,18610,0
|
|
20250310,160300,6081835060,18610,18610,18610,18610,0
|
|
20250310,160200,6081835060,18610,18610,18610,18610,0
|
|
20250310,160100,6081835060,18610,18610,18610,18610,0
|
|
20250310,160000,6081835060,18610,18610,18610,18610,0
|
|
20250310,155900,6081835060,18610,18610,18610,18610,0
|
|
20250310,155800,6081835060,18610,18610,18610,18610,0
|
|
20250310,155700,6081835060,18610,18610,18610,18610,0
|
|
20250310,155600,6081835060,18610,18610,18610,18610,0
|
|
20250310,155500,6081835060,18610,18610,18610,18610,0
|
|
20250310,155400,6081835060,18610,18610,18610,18610,0
|
|
20250310,155300,6081835060,18610,18610,18610,18610,0
|
|
20250310,155200,6081835060,18610,18610,18610,18610,0
|
|
20250310,155100,6081835060,18610,18610,18610,18610,0
|
|
20250310,155000,6081835060,18610,18610,18610,18610,0
|
|
20250310,154900,6081835060,18610,18610,18610,18610,0
|
|
20250310,154800,6081835060,18610,18610,18610,18610,18175
|
|
20250310,154700,6081835060,18610,18610,18610,18610,0
|
|
20250310,154600,6081835060,18610,18610,18610,18610,0
|
|
20250310,154500,6081835060,18610,18610,18610,18610,0
|
|
20250310,154400,6081835060,18610,18610,18610,18610,0
|
|
20250310,154300,6081835060,18610,18610,18610,18610,0
|
|
20250310,154200,6081835060,18610,18610,18610,18610,0
|
|
20250310,154100,6081835060,18610,18610,18610,18610,0
|
|
20250310,154000,6081835060,18610,18610,18610,18610,0
|
|
20250310,153900,6081835060,18610,18610,18610,18610,0
|
|
20250310,153800,6081835060,18610,18610,18610,18610,0
|
|
20250310,153700,6081835060,18610,18610,18610,18610,0
|
|
20250310,153600,6081835060,18610,18610,18610,18610,0
|
|
20250310,153500,6081835060,18610,18610,18610,18610,0
|
|
20250310,153400,6081835060,18610,18610,18610,18610,0
|
|
20250310,153300,6081835060,18610,18610,18610,18610,0
|
|
20250310,153200,6081835060,18610,18610,18610,18610,0
|
|
20250310,153100,6081835060,18610,18610,18610,18610,0
|
|
20250310,153000,6081835060,18610,18610,18610,18610,18175
|
|
20250310,152900,5743598310,18560,18560,18560,18560,0
|
|
20250310,152800,5743598310,18560,18560,18560,18560,0
|
|
20250310,152700,5743598310,18560,18560,18560,18560,0
|
|
20250310,152600,5743598310,18560,18560,18560,18560,0
|
|
20250310,152500,5743598310,18560,18560,18560,18560,0
|
|
20250310,152400,5743598310,18560,18560,18560,18560,0
|
|
20250310,152300,5743598310,18560,18560,18560,18560,0
|
|
20250310,152200,5743598310,18560,18560,18560,18560,0
|
|
20250310,152100,5743598310,18560,18560,18560,18560,0
|
|
20250310,152000,5743598310,18560,18560,18560,18560,0
|
|
20250310,151900,5743598310,18560,18560,18600,18560,657
|
|
20250310,151800,5731396540,18560,18560,18590,18560,902
|
|
20250310,151700,5714648210,18560,18580,18590,18560,1062
|
|
20250310,151600,5694927850,18570,18570,18580,18570,197
|
|
20250310,151500,5691269200,18570,18565,18570,18550,1838
|
|
20250310,151400,5657148800,18560,18590,18590,18550,1413
|
|
20250310,151300,5630893860,18590,18595,18595,18590,966
|
|
20250310,151200,5612931840,18595,18590,18595,18590,1129
|
|
20250310,151100,5591939455,18590,18590,18595,18590,790
|
|
20250310,151000,5577250335,18590,18600,18605,18590,823
|
|
20250310,150900,5561943080,18605,18600,18605,18600,645
|
|
20250310,150800,5549943235,18605,18600,18610,18600,132
|
|
20250310,150700,5547487590,18610,18620,18640,18600,2248
|
|
20250310,150600,5505619610,18620,18610,18620,18610,355
|
|
20250310,150500,5499010420,18610,18590,18610,18580,541
|
|
20250310,150400,5488951280,18590,18600,18620,18580,1925
|
|
20250310,150300,5453145990,18590,18600,18620,18590,847
|
|
20250310,150200,5437383960,18600,18600,18610,18600,177
|
|
20250310,150100,5434091390,18600,18620,18630,18600,1074
|
|
20250310,150000,5414090460,18620,18640,18640,18620,561
|
|
20250310,145900,5403636610,18640,18640,18650,18640,505
|
|
20250310,145800,5394219050,18640,18620,18640,18620,442
|
|
20250310,145700,5385981750,18620,18620,18640,18620,340
|
|
20250310,145600,5379647730,18640,18640,18650,18620,996
|
|
20250310,145500,5361078800,18640,18630,18650,18620,258
|
|
20250310,145400,5356271850,18630,18620,18630,18610,744
|
|
20250310,145300,5342417470,18620,18660,18660,18620,587
|
|
20250310,145200,5331475160,18640,18680,18680,18630,1500
|
|
20250310,145100,5303497390,18670,18690,18720,18670,699
|
|
20250310,145000,5290438530,18690,18720,18730,18670,1236
|
|
20250310,144900,5267333190,18720,18730,18740,18700,943
|
|
20250310,144800,5249683670,18730,18740,18740,18710,942
|
|
20250310,144700,5232035950,18710,18740,18740,18700,1042
|
|
20250310,144600,5212527560,18720,18730,18740,18710,1939
|
|
20250310,144500,5176213100,18730,18730,18730,18720,449
|
|
20250310,144400,5167804400,18730,18710,18730,18710,893
|
|
20250310,144300,5151087965,18710,18740,18740,18700,2411
|
|
20250310,144200,5105967175,18740,18750,18750,18730,1104
|
|
20250310,144100,5085277305,18750,18740,18750,18710,2521
|
|
20250310,144000,5038076025,18740,18740,18750,18730,998
|
|
20250310,143900,5019373000,18750,18740,18750,18730,1075
|
|
20250310,143800,4999227380,18740,18730,18740,18720,719
|
|
20250310,143700,4985758240,18730,18730,18750,18720,1406
|
|
20250310,143600,4959409480,18730,18740,18740,18720,463
|
|
20250310,143500,4950735250,18730,18710,18740,18700,1860
|
|
20250310,143400,4915909900,18710,18740,18760,18690,1038
|
|
20250310,143300,4896477810,18730,18780,18780,18730,2493
|
|
20250310,143200,4849738635,18780,18780,18780,18750,1198
|
|
20250310,143100,4827258265,18770,18770,18790,18760,930
|
|
20250310,143000,4809794815,18770,18790,18790,18760,421
|
|
20250310,142900,4801890925,18770,18790,18800,18770,1281
|
|
20250310,142800,4777823815,18790,18790,18800,18770,1037
|
|
20250310,142700,4758335485,18790,18790,18800,18780,1315
|
|
20250310,142600,4733618380,18790,18780,18790,18775,476
|
|
20250310,142500,4724678905,18760,18790,18800,18760,1522
|
|
20250310,142400,4696090985,18760,18790,18790,18750,875
|
|
20250310,142300,4679651575,18780,18790,18800,18780,844
|
|
20250310,142200,4663793350,18770,18760,18790,18760,1400
|
|
20250310,142100,4637507920,18760,18760,18780,18750,882
|
|
20250310,142000,4620957820,18750,18750,18775,18740,1166
|
|
20250310,141900,4599086395,18750,18770,18790,18750,927
|
|
20250310,141800,4581690075,18760,18780,18800,18760,1244
|
|
20250310,141700,4558332055,18780,18810,18810,18730,341
|
|
20250310,141600,4551923815,18810,18800,18810,18790,1817
|
|
20250310,141500,4517756705,18800,18780,18810,18770,10840
|
|
20250310,141400,4313970005,18770,18750,18770,18730,3217
|
|
20250310,141300,4253650810,18740,18730,18750,18730,1554
|
|
20250310,141200,4224528270,18740,18680,18740,18670,8110
|
|
20250310,141100,4072779675,18680,18680,18690,18670,1196
|
|
20250310,141000,4050429180,18690,18680,18690,18670,1671
|
|
20250310,140900,4019216325,18675,18670,18680,18660,404
|
|
20250310,140800,4011672515,18660,18665,18680,18660,1134
|
|
20250310,140700,3990501890,18670,18660,18670,18640,696
|
|
20250310,140600,3977515785,18640,18640,18680,18640,1679
|
|
20250310,140500,3946177420,18630,18650,18655,18630,1286
|
|
20250310,140400,3922195500,18640,18670,18670,18610,714
|
|
20250310,140300,3908886180,18650,18680,18690,18640,1386
|
|
20250310,140200,3883007665,18670,18680,18690,18670,457
|
|
20250310,140100,3874469690,18690,18680,18700,18670,2330
|
|
20250310,140000,3830930000,18680,18670,18690,18670,819
|
|
20250310,135900,3815631170,18670,18670,18680,18660,1390
|
|
20250310,135800,3789670740,18670,18660,18670,18640,1084
|
|
20250310,135700,3769440750,18670,18680,18680,18650,891
|
|
20250310,135600,3752807645,18680,18670,18680,18640,1207
|
|
20250310,135500,3730263765,18680,18670,18680,18660,1167
|
|
20250310,135400,3708474295,18640,18650,18670,18640,2142
|
|
20250310,135300,3668495545,18650,18625,18660,18620,951
|
|
20250310,135200,3650762120,18630,18600,18630,18590,967
|
|
20250310,135100,3632771075,18595,18600,18600,18580,1502
|
|
20250310,135000,3604847285,18590,18580,18590,18570,276
|
|
20250310,134900,3599718295,18570,18580,18585,18570,363
|
|
20250310,134800,3592976500,18580,18570,18580,18560,146
|
|
20250310,134700,3590264640,18550,18550,18570,18540,294
|
|
20250310,134600,3584808190,18550,18550,18570,18540,2719
|
|
20250310,134500,3534373750,18540,18540,18540,18520,96
|
|
20250310,134400,3532594140,18520,18540,18550,18520,641
|
|
20250310,134300,3520710430,18530,18530,18540,18520,319
|
|
20250310,134200,3514798680,18520,18530,18530,18510,63
|
|
20250310,134100,3513631520,18530,18530,18540,18500,144
|
|
20250310,134000,3510963655,18500,18510,18530,18490,659
|
|
20250310,133900,3498754875,18490,18530,18530,18490,234
|
|
20250310,133800,3494422045,18530,18510,18530,18490,764
|
|
20250310,133700,3480273135,18505,18510,18520,18490,239
|
|
20250310,133600,3475849440,18490,18540,18540,18470,660
|
|
20250310,133500,3463617930,18470,18460,18540,18440,3254
|
|
20250310,133400,3403461060,18460,18440,18460,18440,983
|
|
20250310,133300,3385326865,18430,18430,18440,18430,183
|
|
20250310,133200,3381952945,18430,18430,18440,18430,157
|
|
20250310,133100,3379058715,18430,18440,18440,18430,129
|
|
20250310,133000,3376680145,18435,18420,18435,18420,70
|
|
20250310,132900,3375390015,18440,18420,18440,18420,71
|
|
20250310,132800,3374081075,18420,18440,18440,18420,318
|
|
20250310,132700,3368220045,18440,18435,18440,18430,98
|
|
20250310,132600,3366413070,18435,18440,18440,18430,119
|
|
20250310,132500,3364218850,18440,18440,18450,18430,108
|
|
20250310,132400,3362227030,18430,18440,18450,18430,38
|
|
20250310,132300,3361526400,18430,18440,18450,18430,350
|
|
20250310,132200,3355073240,18430,18450,18450,18430,594
|
|
20250310,132100,3344116630,18450,18440,18450,18440,177
|
|
20250310,132000,3340851495,18440,18445,18450,18440,373
|
|
20250310,131900,3333970250,18445,18450,18450,18440,110
|
|
20250310,131800,3331940915,18430,18440,18450,18430,126
|
|
20250310,131700,3329617635,18450,18460,18460,18440,225
|
|
20250310,131600,3325466135,18450,18455,18460,18430,246
|
|
20250310,131500,3320926735,18450,18450,18460,18430,106
|
|
20250310,131400,3318971075,18430,18460,18460,18430,291
|
|
20250310,131300,3313601565,18450,18450,18460,18450,59
|
|
20250310,131200,3312512625,18440,18450,18460,18440,165
|
|
20250310,131100,3309468205,18440,18450,18460,18440,233
|
|
20250310,131000,3305169225,18450,18440,18460,18430,252
|
|
20250310,130900,3300521795,18440,18440,18440,18430,181
|
|
20250310,130800,3297185020,18440,18420,18440,18420,523
|
|
20250310,130700,3287546225,18420,18415,18420,18415,60
|
|
20250310,130600,3286441060,18420,18420,18420,18415,171
|
|
20250310,130500,3283291345,18415,18420,18420,18415,63
|
|
20250310,130400,3282130995,18415,18410,18420,18405,71
|
|
20250310,130300,3280823410,18410,18400,18410,18390,102
|
|
20250310,130200,3278945980,18400,18400,18400,18390,127
|
|
20250310,130100,3276609280,18390,18400,18400,18390,153
|
|
20250310,130000,3273794210,18400,18390,18400,18380,345
|
|
20250310,125900,3267448805,18380,18380,18390,18380,83
|
|
20250310,125800,3265922605,18390,18380,18390,18370,65
|
|
20250310,125700,3264727425,18370,18390,18390,18370,110
|
|
20250310,125600,3262704865,18380,18390,18400,18370,1740
|
|
20250310,125500,3230713005,18390,18400,18400,18390,203
|
|
20250310,125400,3226978245,18400,18420,18420,18400,410
|
|
20250310,125300,3219430595,18420,18445,18445,18400,282
|
|
20250310,125200,3214236940,18430,18430,18460,18430,58
|
|
20250310,125100,3213167030,18440,18430,18440,18430,71
|
|
20250310,125000,3211857860,18440,18455,18460,18430,169
|
|
20250310,124900,3208739720,18445,18460,18460,18430,8
|
|
20250310,124800,3208592100,18430,18450,18460,18430,133
|
|
20250310,124700,3206138570,18450,18440,18450,18430,40
|
|
20250310,124600,3205400950,18440,18450,18455,18430,215
|
|
20250310,124500,3201435105,18445,18440,18450,18430,29
|
|
20250310,124400,3200900335,18440,18460,18460,18440,80
|
|
20250310,124300,3199424105,18440,18460,18460,18440,25
|
|
20250310,124200,3198962845,18410,18440,18460,18410,166
|
|
20250310,124100,3195902845,18440,18460,18470,18440,122
|
|
20250310,124000,3193651655,18440,18430,18440,18430,38
|
|
20250310,123900,3192951265,18470,18460,18470,18430,226
|
|
20250310,123800,3188780375,18450,18450,18460,18440,83
|
|
20250310,123700,3187249195,18440,18450,18460,18440,203
|
|
20250310,123600,3183503415,18450,18470,18470,18450,88
|
|
20250310,123500,3181879285,18460,18450,18460,18440,151
|
|
20250310,123400,3179092795,18450,18450,18460,18440,156
|
|
20250310,123300,3176214465,18450,18470,18480,18450,313
|
|
20250310,123200,3170433215,18480,18480,18490,18470,86
|
|
20250310,123100,3168843985,18470,18480,18480,18470,169
|
|
20250310,123000,3165721505,18480,18480,18480,18470,102
|
|
20250310,122900,3163836725,18480,18470,18490,18470,150
|
|
20250310,122800,3161064065,18480,18470,18490,18470,73
|
|
20250310,122700,3159714955,18490,18480,18490,18470,158
|
|
20250310,122600,3156794720,18470,18490,18490,18470,54
|
|
20250310,122500,3155796870,18470,18460,18490,18455,89
|
|
20250310,122400,3154153245,18455,18460,18460,18455,38
|
|
20250310,122300,3153451825,18460,18420,18460,18420,97
|
|
20250310,122200,3151661570,18460,18440,18460,18420,795
|
|
20250310,122100,3136997040,18430,18430,18450,18420,508
|
|
20250310,122000,3127633250,18430,18430,18430,18410,68
|
|
20250310,121900,3126380320,18400,18390,18430,18390,684
|
|
20250310,121800,3113782170,18410,18400,18420,18380,1328
|
|
20250310,121700,3089343580,18410,18390,18410,18390,594
|
|
20250310,121600,3078414090,18400,18400,18410,18390,77
|
|
20250310,121500,3076997035,18410,18400,18410,18380,582
|
|
20250310,121400,3066288295,18400,18370,18400,18370,619
|
|
20250310,121300,3054901035,18370,18360,18400,18360,97
|
|
20250310,121200,3053117935,18360,18380,18400,18350,119
|
|
20250310,121100,3050930625,18380,18390,18390,18350,238
|
|
20250310,121000,3046560925,18360,18380,18400,18350,176
|
|
20250310,120900,3043326825,18380,18390,18400,18380,48
|
|
20250310,120800,3042443945,18385,18400,18400,18370,1400
|
|
20250310,120700,3016699945,18400,18410,18410,18400,125
|
|
20250310,120600,3014399085,18405,18405,18410,18405,49
|
|
20250310,120500,3013497035,18405,18410,18410,18405,43
|
|
20250310,120400,3012705475,18410,18400,18410,18390,125
|
|
20250310,120300,3010404645,18400,18400,18420,18390,544
|
|
20250310,120200,3000392885,18390,18410,18420,18390,191
|
|
20250310,120100,2996878285,18400,18400,18420,18400,238
|
|
20250310,120000,2992498575,18420,18400,18420,18400,101
|
|
20250310,115900,2990638775,18420,18420,18420,18400,51
|
|
20250310,115800,2989699855,18400,18400,18420,18390,176
|
|
20250310,115700,2986461250,18400,18390,18400,18390,16
|
|
20250310,115600,2986166960,18380,18420,18420,18370,1334
|
|
20250310,115500,2961624820,18420,18410,18420,18400,66
|
|
20250310,115400,2960409260,18420,18430,18430,18410,140
|
|
20250310,115300,2957829960,18410,18440,18440,18410,16
|
|
20250310,115200,2957535190,18400,18440,18440,18400,1545
|
|
20250310,115100,2929083430,18430,18460,18460,18430,286
|
|
20250310,115000,2923809620,18450,18450,18470,18450,122
|
|
20250310,114900,2921557455,18450,18450,18460,18440,125
|
|
20250310,114800,2919251135,18450,18460,18470,18440,328
|
|
20250310,114700,2913198745,18450,18460,18470,18450,68
|
|
20250310,114600,2911943335,18450,18470,18480,18450,137
|
|
20250310,114500,2909413095,18470,18460,18490,18460,574
|
|
20250310,114400,2898816495,18460,18480,18490,18460,221
|
|
20250310,114300,2894733195,18470,18490,18490,18470,84
|
|
20250310,114200,2893180870,18485,18480,18490,18480,68
|
|
20250310,114100,2891923995,18480,18460,18480,18460,529
|
|
20250310,114000,2882153355,18460,18470,18470,18460,170
|
|
20250310,113900,2879013825,18470,18475,18475,18460,176
|
|
20250310,113800,2875763020,18470,18490,18490,18470,108
|
|
20250310,113700,2873767240,18480,18510,18510,18480,2347
|
|
20250310,113600,2830334780,18510,18515,18520,18510,50
|
|
20250310,113500,2829408925,18515,18510,18520,18510,128
|
|
20250310,113400,2827038495,18520,18530,18530,18510,440
|
|
20250310,113300,2818888115,18530,18530,18550,18520,1453
|
|
20250310,113200,2791957185,18520,18520,18540,18520,156
|
|
20250310,113100,2789067595,18550,18540,18550,18520,154
|
|
20250310,113000,2786212485,18530,18550,18550,18530,43
|
|
20250310,112900,2785415555,18530,18530,18540,18510,538
|
|
20250310,112800,2775446665,18530,18555,18555,18530,109
|
|
20250310,112700,2773425505,18555,18550,18560,18540,110
|
|
20250310,112600,2771384975,18530,18530,18540,18530,29
|
|
20250310,112500,2770847425,18540,18530,18560,18520,208
|
|
20250310,112400,2766993155,18520,18540,18550,18520,769
|
|
20250310,112300,2752734045,18520,18520,18530,18520,129
|
|
20250310,112200,2750343905,18530,18520,18540,18520,391
|
|
20250310,112100,2743101895,18520,18550,18550,18520,147
|
|
20250310,112000,2740376985,18530,18540,18540,18530,159
|
|
20250310,111900,2737429715,18530,18530,18540,18520,49
|
|
20250310,111800,2736521725,18520,18520,18530,18520,144
|
|
20250310,111700,2733854455,18540,18540,18550,18520,407
|
|
20250310,111600,2726312115,18550,18550,18560,18520,1164
|
|
20250310,111500,2704746255,18540,18530,18550,18530,107
|
|
20250310,111400,2702761775,18540,18550,18550,18530,134
|
|
20250310,111300,2700277425,18540,18540,18560,18530,176
|
|
20250310,111200,2697013505,18535,18530,18540,18530,95
|
|
20250310,111100,2695253100,18530,18520,18530,18510,468
|
|
20250310,111000,2686585860,18510,18560,18560,18510,658
|
|
20250310,110900,2674384935,18550,18570,18570,18550,589
|
|
20250310,110800,2663452865,18560,18570,18570,18560,69
|
|
20250310,110700,2662171605,18560,18550,18560,18550,164
|
|
20250310,110600,2659128425,18560,18550,18560,18550,150
|
|
20250310,110500,2656345395,18560,18570,18570,18550,81
|
|
20250310,110400,2654841900,18560,18560,18560,18550,176
|
|
20250310,110300,2651576080,18550,18580,18580,18550,78
|
|
20250310,110200,2650128170,18560,18580,18580,18560,844
|
|
20250310,110100,2634457230,18580,18560,18585,18560,241
|
|
20250310,110000,2629980030,18580,18560,18580,18560,140
|
|
20250310,105900,2627380280,18560,18580,18580,18560,26
|
|
20250310,105800,2626897420,18560,18535,18580,18535,989
|
|
20250310,105700,2608546305,18560,18550,18560,18510,1454
|
|
20250310,105600,2581591695,18600,18590,18600,18540,859
|
|
20250310,105500,2565620585,18600,18630,18630,18600,846
|
|
20250310,105400,2549879825,18620,18620,18630,18620,98
|
|
20250310,105300,2548054315,18600,18640,18640,18600,4400
|
|
20250310,105200,2466205965,18610,18610,18660,18610,1160
|
|
20250310,105100,2444583935,18610,18610,18640,18610,32
|
|
20250310,105000,2443988265,18610,18650,18650,18600,870
|
|
20250310,104900,2427794295,18630,18630,18660,18630,27
|
|
20250310,104800,2427291255,18630,18630,18650,18630,82
|
|
20250310,104700,2425762905,18630,18650,18660,18630,386
|
|
20250310,104600,2418563755,18620,18600,18660,18600,1036
|
|
20250310,104500,2399272495,18600,18630,18650,18600,479
|
|
20250310,104400,2390351485,18620,18655,18660,18620,151
|
|
20250310,104300,2387536220,18660,18640,18660,18640,257
|
|
20250310,104200,2382742925,18640,18610,18650,18610,921
|
|
20250310,104100,2365571235,18610,18640,18640,18600,172
|
|
20250310,104000,2362366975,18630,18620,18640,18600,252
|
|
20250310,103900,2357672815,18610,18580,18610,18540,340
|
|
20250310,103800,2351354775,18560,18550,18570,18520,493
|
|
20250310,103700,2342205755,18550,18550,18560,18530,507
|
|
20250310,103600,2332802035,18560,18620,18620,18550,6146
|
|
20250310,103500,2218508870,18610,18620,18620,18610,40
|
|
20250310,103400,2217764080,18620,18630,18630,18610,206
|
|
20250310,103300,2213927330,18620,18600,18620,18600,310
|
|
20250310,103200,2208158430,18600,18580,18610,18580,452
|
|
20250310,103100,2199748910,18580,18580,18590,18580,77
|
|
20250310,103000,2198317780,18580,18560,18590,18550,451
|
|
20250310,102900,2189945600,18570,18570,18570,18550,369
|
|
20250310,102800,2183096880,18560,18570,18570,18560,76
|
|
20250310,102700,2181685840,18560,18600,18600,18550,1692
|
|
20250310,102600,2150282455,18605,18610,18610,18600,370
|
|
20250310,102500,2143397865,18620,18605,18630,18600,593
|
|
20250310,102400,2132360550,18610,18630,18630,18600,395
|
|
20250310,102300,2125009190,18620,18620,18630,18610,378
|
|
20250310,102200,2117971090,18620,18600,18620,18600,291
|
|
20250310,102100,2112556500,18580,18600,18600,18570,241
|
|
20250310,102000,2108075140,18580,18600,18610,18580,316
|
|
20250310,101900,2102198360,18600,18610,18620,18570,2643
|
|
20250310,101800,2053050710,18600,18580,18610,18580,352
|
|
20250310,101700,2046506660,18580,18650,18650,18580,445
|
|
20250310,101600,2038228480,18600,18600,18660,18600,511
|
|
20250310,101500,2028720440,18600,18640,18670,18600,1331
|
|
20250310,101400,2003893150,18650,18645,18650,18640,63
|
|
20250310,101300,2002718380,18635,18620,18660,18610,838
|
|
20250310,101200,1987109185,18630,18630,18630,18600,83
|
|
20250310,101100,1985563815,18600,18560,18620,18560,666
|
|
20250310,101000,1973183225,18560,18575,18575,18560,516
|
|
20250310,100900,1963601155,18580,18520,18580,18520,1785
|
|
20250310,100800,1930481405,18530,18610,18620,18530,2845
|
|
20250310,100700,1877682505,18610,18620,18630,18610,231
|
|
20250310,100600,1873382565,18610,18640,18640,18610,428
|
|
20250310,100500,1865414415,18640,18630,18640,18600,1257
|
|
20250310,100400,1842015265,18620,18630,18640,18600,262
|
|
20250310,100300,1837138255,18610,18670,18670,18610,865
|
|
20250310,100200,1821008555,18670,18680,18680,18665,193
|
|
20250310,100100,1817404850,18670,18670,18690,18660,1712
|
|
20250310,100000,1785431020,18670,18720,18720,18670,1483
|
|
20250310,095900,1757707310,18700,18750,18750,18700,590
|
|
20250310,095800,1746650130,18750,18690,18750,18680,2870
|
|
20250310,095700,1692859060,18690,18700,18700,18670,446
|
|
20250310,095600,1684522840,18720,18770,18770,18700,1137
|
|
20250310,095500,1663220850,18780,18750,18860,18750,6427
|
|
20250310,095400,1542398135,18750,18650,18750,18650,4461
|
|
20250310,095300,1458944675,18660,18580,18660,18580,3891
|
|
20250310,095200,1386530865,18590,18590,18600,18550,2046
|
|
20250310,095100,1348566075,18580,18520,18590,18500,5820
|
|
20250310,095000,1240628235,18510,18500,18510,18480,1049
|
|
20250310,094900,1221228095,18500,18460,18500,18450,2579
|
|
20250310,094800,1173568685,18460,18460,18460,18450,213
|
|
20250310,094700,1169638175,18460,18480,18490,18460,341
|
|
20250310,094600,1163336515,18480,18490,18490,18470,618
|
|
20250310,094500,1151909795,18490,18450,18500,18450,2928
|
|
20250310,094400,1097836785,18440,18420,18480,18420,1861
|
|
20250310,094300,1063498265,18420,18390,18420,18390,380
|
|
20250310,094200,1056505565,18390,18360,18390,18360,424
|
|
20250310,094100,1048713525,18350,18390,18390,18350,239
|
|
20250310,094000,1044324435,18385,18380,18390,18380,228
|
|
20250310,093900,1040133685,18380,18360,18380,18350,208
|
|
20250310,093800,1036313285,18350,18350,18360,18330,1290
|
|
20250310,093700,1012647725,18350,18330,18350,18330,219
|
|
20250310,093600,1008631045,18330,18340,18350,18330,302
|
|
20250310,093500,1003091590,18340,18290,18340,18260,2007
|
|
20250310,093400,966367350,18290,18270,18290,18270,121
|
|
20250310,093300,964155790,18250,18230,18250,18215,770
|
|
20250310,093200,950108320,18230,18170,18230,18170,87
|
|
20250310,093100,948523070,18210,18190,18210,18180,1796
|
|
20250310,093000,915838460,18180,18150,18180,18130,1453
|
|
20250310,092900,889466800,18150,18170,18170,18140,320
|
|
20250310,092800,883656785,18165,18150,18170,18150,711
|
|
20250310,092700,870751370,18140,18140,18150,18130,287
|
|
20250310,092600,865545640,18140,18130,18140,18130,471
|
|
20250310,092500,857003410,18120,18170,18170,18110,4858
|
|
20250310,092400,768939140,18140,18150,18150,18130,534
|
|
20250310,092300,759257040,18140,18170,18180,18140,1807
|
|
20250310,092200,726461790,18180,18150,18180,18140,482
|
|
20250310,092100,717704500,18140,18190,18190,18140,969
|
|
20250310,092000,700090695,18130,18140,18180,18130,572
|
|
20250310,091900,689712435,18160,18230,18230,18140,14661
|
|
20250310,091800,422886645,18250,18260,18260,18240,48
|
|
20250310,091700,422010545,18280,18290,18300,18280,603
|
|
20250310,091600,410983875,18300,18300,18300,18280,388
|
|
20250310,091500,403884115,18290,18230,18290,18220,955
|
|
20250310,091400,386465325,18230,18290,18290,18230,324
|
|
20250310,091300,380557245,18230,18220,18230,18210,1149
|
|
20250310,091200,359625685,18230,18240,18240,18220,460
|
|
20250310,091100,351241775,18240,18220,18240,18210,557
|
|
20250310,091000,341089235,18220,18220,18240,18210,400
|
|
20250310,090900,333801395,18210,18210,18220,18200,526
|
|
20250310,090800,324223665,18210,18220,18220,18200,2430
|
|
20250310,090700,279976625,18220,18240,18250,18210,1823
|
|
20250310,090600,246766665,18240,18320,18320,18230,1768
|
|
20250310,090500,214454145,18320,18320,18330,18290,750
|
|
20250310,090400,200724270,18320,18320,18390,18320,420
|
|
20250310,090300,193028310,18320,18350,18350,18300,1259
|
|
20250310,090200,169970380,18370,18320,18400,18310,1420
|
|
20250310,090100,143860770,18320,18410,18410,18310,3306
|
|
20250310,090000,83178910,18450,18400,18450,18350,4521
|