591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,184800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,184700,5363178900,18080,18080,18080,18080,0
|
|
20250312,184600,5363178900,18080,18080,18080,18080,0
|
|
20250312,184500,5363178900,18080,18080,18080,18080,0
|
|
20250312,184400,5363178900,18080,18080,18080,18080,0
|
|
20250312,184300,5363178900,18080,18080,18080,18080,0
|
|
20250312,184200,5363178900,18080,18080,18080,18080,0
|
|
20250312,184100,5363178900,18080,18080,18080,18080,0
|
|
20250312,184000,5363178900,18080,18080,18080,18080,0
|
|
20250312,183900,5363178900,18080,18080,18080,18080,0
|
|
20250312,183800,5363178900,18080,18080,18080,18080,0
|
|
20250312,183700,5363178900,18080,18080,18080,18080,0
|
|
20250312,183600,5363178900,18080,18080,18080,18080,0
|
|
20250312,183500,5363178900,18080,18080,18080,18080,0
|
|
20250312,183400,5363178900,18080,18080,18080,18080,0
|
|
20250312,183300,5363178900,18080,18080,18080,18080,0
|
|
20250312,183200,5363178900,18080,18080,18080,18080,0
|
|
20250312,183100,5363178900,18080,18080,18080,18080,0
|
|
20250312,183000,5363178900,18080,18080,18080,18080,0
|
|
20250312,182900,5363178900,18080,18080,18080,18080,0
|
|
20250312,182800,5363178900,18080,18080,18080,18080,0
|
|
20250312,182700,5363178900,18080,18080,18080,18080,0
|
|
20250312,182600,5363178900,18080,18080,18080,18080,0
|
|
20250312,182500,5363178900,18080,18080,18080,18080,0
|
|
20250312,182400,5363178900,18080,18080,18080,18080,0
|
|
20250312,182300,5363178900,18080,18080,18080,18080,0
|
|
20250312,182200,5363178900,18080,18080,18080,18080,0
|
|
20250312,182100,5363178900,18080,18080,18080,18080,0
|
|
20250312,182000,5363178900,18080,18080,18080,18080,0
|
|
20250312,181900,5363178900,18080,18080,18080,18080,0
|
|
20250312,181800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,181700,5363178900,18080,18080,18080,18080,0
|
|
20250312,181600,5363178900,18080,18080,18080,18080,0
|
|
20250312,181500,5363178900,18080,18080,18080,18080,0
|
|
20250312,181400,5363178900,18080,18080,18080,18080,0
|
|
20250312,181300,5363178900,18080,18080,18080,18080,0
|
|
20250312,181200,5363178900,18080,18080,18080,18080,0
|
|
20250312,181100,5363178900,18080,18080,18080,18080,0
|
|
20250312,181000,5363178900,18080,18080,18080,18080,0
|
|
20250312,180900,5363178900,18080,18080,18080,18080,0
|
|
20250312,180800,5363178900,18080,18080,18080,18080,0
|
|
20250312,180700,5363178900,18080,18080,18080,18080,0
|
|
20250312,180600,5363178900,18080,18080,18080,18080,0
|
|
20250312,180500,5363178900,18080,18080,18080,18080,0
|
|
20250312,180400,5363178900,18080,18080,18080,18080,0
|
|
20250312,180300,5363178900,18080,18080,18080,18080,0
|
|
20250312,180200,5363178900,18080,18080,18080,18080,0
|
|
20250312,180100,5363178900,18080,18080,18080,18080,0
|
|
20250312,180000,5363178900,18080,18080,18080,18080,0
|
|
20250312,175900,5363178900,18080,18080,18080,18080,0
|
|
20250312,175800,5363178900,18080,18080,18080,18080,0
|
|
20250312,175700,5363178900,18080,18080,18080,18080,0
|
|
20250312,175600,5363178900,18080,18080,18080,18080,0
|
|
20250312,175500,5363178900,18080,18080,18080,18080,0
|
|
20250312,175400,5363178900,18080,18080,18080,18080,0
|
|
20250312,175300,5363178900,18080,18080,18080,18080,0
|
|
20250312,175200,5363178900,18080,18080,18080,18080,0
|
|
20250312,175100,5363178900,18080,18080,18080,18080,0
|
|
20250312,175000,5363178900,18080,18080,18080,18080,0
|
|
20250312,174900,5363178900,18080,18080,18080,18080,0
|
|
20250312,174800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,174700,5363178900,18080,18080,18080,18080,0
|
|
20250312,174600,5363178900,18080,18080,18080,18080,0
|
|
20250312,174500,5363178900,18080,18080,18080,18080,0
|
|
20250312,174400,5363178900,18080,18080,18080,18080,0
|
|
20250312,174300,5363178900,18080,18080,18080,18080,0
|
|
20250312,174200,5363178900,18080,18080,18080,18080,0
|
|
20250312,174100,5363178900,18080,18080,18080,18080,0
|
|
20250312,174000,5363178900,18080,18080,18080,18080,0
|
|
20250312,173900,5363178900,18080,18080,18080,18080,0
|
|
20250312,173800,5363178900,18080,18080,18080,18080,0
|
|
20250312,173700,5363178900,18080,18080,18080,18080,0
|
|
20250312,173600,5363178900,18080,18080,18080,18080,0
|
|
20250312,173500,5363178900,18080,18080,18080,18080,0
|
|
20250312,173400,5363178900,18080,18080,18080,18080,0
|
|
20250312,173300,5363178900,18080,18080,18080,18080,0
|
|
20250312,173200,5363178900,18080,18080,18080,18080,0
|
|
20250312,173100,5363178900,18080,18080,18080,18080,0
|
|
20250312,173000,5363178900,18080,18080,18080,18080,0
|
|
20250312,172900,5363178900,18080,18080,18080,18080,0
|
|
20250312,172800,5363178900,18080,18080,18080,18080,0
|
|
20250312,172700,5363178900,18080,18080,18080,18080,0
|
|
20250312,172600,5363178900,18080,18080,18080,18080,0
|
|
20250312,172500,5363178900,18080,18080,18080,18080,0
|
|
20250312,172400,5363178900,18080,18080,18080,18080,0
|
|
20250312,172300,5363178900,18080,18080,18080,18080,0
|
|
20250312,172200,5363178900,18080,18080,18080,18080,0
|
|
20250312,172100,5363178900,18080,18080,18080,18080,0
|
|
20250312,172000,5363178900,18080,18080,18080,18080,0
|
|
20250312,171900,5363178900,18080,18080,18080,18080,0
|
|
20250312,171800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,171700,5363178900,18080,18080,18080,18080,0
|
|
20250312,171600,5363178900,18080,18080,18080,18080,0
|
|
20250312,171500,5363178900,18080,18080,18080,18080,0
|
|
20250312,171400,5363178900,18080,18080,18080,18080,0
|
|
20250312,171300,5363178900,18080,18080,18080,18080,0
|
|
20250312,171200,5363178900,18080,18080,18080,18080,0
|
|
20250312,171100,5363178900,18080,18080,18080,18080,0
|
|
20250312,171000,5363178900,18080,18080,18080,18080,0
|
|
20250312,170900,5363178900,18080,18080,18080,18080,0
|
|
20250312,170800,5363178900,18080,18080,18080,18080,0
|
|
20250312,170700,5363178900,18080,18080,18080,18080,0
|
|
20250312,170600,5363178900,18080,18080,18080,18080,0
|
|
20250312,170500,5363178900,18080,18080,18080,18080,0
|
|
20250312,170400,5363178900,18080,18080,18080,18080,0
|
|
20250312,170300,5363178900,18080,18080,18080,18080,0
|
|
20250312,170200,5363178900,18080,18080,18080,18080,0
|
|
20250312,170100,5363178900,18080,18080,18080,18080,0
|
|
20250312,170000,5363178900,18080,18080,18080,18080,0
|
|
20250312,165900,5363178900,18080,18080,18080,18080,0
|
|
20250312,165800,5363178900,18080,18080,18080,18080,0
|
|
20250312,165700,5363178900,18080,18080,18080,18080,0
|
|
20250312,165600,5363178900,18080,18080,18080,18080,0
|
|
20250312,165500,5363178900,18080,18080,18080,18080,0
|
|
20250312,165400,5363178900,18080,18080,18080,18080,0
|
|
20250312,165300,5363178900,18080,18080,18080,18080,0
|
|
20250312,165200,5363178900,18080,18080,18080,18080,0
|
|
20250312,165100,5363178900,18080,18080,18080,18080,0
|
|
20250312,165000,5363178900,18080,18080,18080,18080,0
|
|
20250312,164900,5363178900,18080,18080,18080,18080,0
|
|
20250312,164800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,164700,5363178900,18080,18080,18080,18080,0
|
|
20250312,164600,5363178900,18080,18080,18080,18080,0
|
|
20250312,164500,5363178900,18080,18080,18080,18080,0
|
|
20250312,164400,5363178900,18080,18080,18080,18080,0
|
|
20250312,164300,5363178900,18080,18080,18080,18080,0
|
|
20250312,164200,5363178900,18080,18080,18080,18080,0
|
|
20250312,164100,5363178900,18080,18080,18080,18080,0
|
|
20250312,164000,5363178900,18080,18080,18080,18080,0
|
|
20250312,163900,5363178900,18080,18080,18080,18080,0
|
|
20250312,163800,5363178900,18080,18080,18080,18080,0
|
|
20250312,163700,5363178900,18080,18080,18080,18080,0
|
|
20250312,163600,5363178900,18080,18080,18080,18080,0
|
|
20250312,163500,5363178900,18080,18080,18080,18080,0
|
|
20250312,163400,5363178900,18080,18080,18080,18080,0
|
|
20250312,163300,5363178900,18080,18080,18080,18080,0
|
|
20250312,163200,5363178900,18080,18080,18080,18080,0
|
|
20250312,163100,5363178900,18080,18080,18080,18080,0
|
|
20250312,163000,5363178900,18080,18080,18080,18080,0
|
|
20250312,162900,5363178900,18080,18080,18080,18080,0
|
|
20250312,162800,5363178900,18080,18080,18080,18080,0
|
|
20250312,162700,5363178900,18080,18080,18080,18080,0
|
|
20250312,162600,5363178900,18080,18080,18080,18080,0
|
|
20250312,162500,5363178900,18080,18080,18080,18080,0
|
|
20250312,162400,5363178900,18080,18080,18080,18080,0
|
|
20250312,162300,5363178900,18080,18080,18080,18080,0
|
|
20250312,162200,5363178900,18080,18080,18080,18080,0
|
|
20250312,162100,5363178900,18080,18080,18080,18080,0
|
|
20250312,162000,5363178900,18080,18080,18080,18080,0
|
|
20250312,161900,5363178900,18080,18080,18080,18080,0
|
|
20250312,161800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,161700,5363178900,18080,18080,18080,18080,0
|
|
20250312,161600,5363178900,18080,18080,18080,18080,0
|
|
20250312,161500,5363178900,18080,18080,18080,18080,0
|
|
20250312,161400,5363178900,18080,18080,18080,18080,0
|
|
20250312,161300,5363178900,18080,18080,18080,18080,0
|
|
20250312,161200,5363178900,18080,18080,18080,18080,0
|
|
20250312,161100,5363178900,18080,18080,18080,18080,0
|
|
20250312,161000,5363178900,18080,18080,18080,18080,0
|
|
20250312,160900,5363178900,18080,18080,18080,18080,0
|
|
20250312,160800,5363178900,18080,18080,18080,18080,0
|
|
20250312,160700,5363178900,18080,18080,18080,18080,0
|
|
20250312,160600,5363178900,18080,18080,18080,18080,0
|
|
20250312,160500,5363178900,18080,18080,18080,18080,0
|
|
20250312,160400,5363178900,18080,18080,18080,18080,0
|
|
20250312,160300,5363178900,18080,18080,18080,18080,0
|
|
20250312,160200,5363178900,18080,18080,18080,18080,0
|
|
20250312,160100,5363178900,18080,18080,18080,18080,0
|
|
20250312,160000,5363178900,18080,18080,18080,18080,0
|
|
20250312,155900,5363178900,18080,18080,18080,18080,0
|
|
20250312,155800,5363178900,18080,18080,18080,18080,0
|
|
20250312,155700,5363178900,18080,18080,18080,18080,0
|
|
20250312,155600,5363178900,18080,18080,18080,18080,0
|
|
20250312,155500,5363178900,18080,18080,18080,18080,0
|
|
20250312,155400,5363178900,18080,18080,18080,18080,0
|
|
20250312,155300,5363178900,18080,18080,18080,18080,0
|
|
20250312,155200,5363178900,18080,18080,18080,18080,0
|
|
20250312,155100,5363178900,18080,18080,18080,18080,0
|
|
20250312,155000,5363178900,18080,18080,18080,18080,0
|
|
20250312,154900,5363178900,18080,18080,18080,18080,0
|
|
20250312,154800,5363178900,18080,18080,18080,18080,12928
|
|
20250312,154700,5363178900,18080,18080,18080,18080,0
|
|
20250312,154600,5363178900,18080,18080,18080,18080,0
|
|
20250312,154500,5363178900,18080,18080,18080,18080,0
|
|
20250312,154400,5363178900,18080,18080,18080,18080,0
|
|
20250312,154300,5363178900,18080,18080,18080,18080,0
|
|
20250312,154200,5363178900,18080,18080,18080,18080,0
|
|
20250312,154100,5363178900,18080,18080,18080,18080,0
|
|
20250312,154000,5363178900,18080,18080,18080,18080,0
|
|
20250312,153900,5363178900,18080,18080,18080,18080,0
|
|
20250312,153800,5363178900,18080,18080,18080,18080,0
|
|
20250312,153700,5363178900,18080,18080,18080,18080,0
|
|
20250312,153600,5363178900,18080,18080,18080,18080,0
|
|
20250312,153500,5363178900,18080,18080,18080,18080,0
|
|
20250312,153400,5363178900,18080,18080,18080,18080,0
|
|
20250312,153300,5363178900,18080,18080,18080,18080,0
|
|
20250312,153200,5363178900,18080,18080,18080,18080,0
|
|
20250312,153100,5363178900,18080,18080,18080,18080,0
|
|
20250312,153000,5363178900,18080,18080,18080,18080,12928
|
|
20250312,152900,5129440660,18090,18090,18090,18090,0
|
|
20250312,152800,5129440660,18090,18090,18090,18090,0
|
|
20250312,152700,5129440660,18090,18090,18090,18090,0
|
|
20250312,152600,5129440660,18090,18090,18090,18090,0
|
|
20250312,152500,5129440660,18090,18090,18090,18090,0
|
|
20250312,152400,5129440660,18090,18090,18090,18090,0
|
|
20250312,152300,5129440660,18090,18090,18090,18090,0
|
|
20250312,152200,5129440660,18090,18090,18090,18090,0
|
|
20250312,152100,5129440660,18090,18090,18090,18090,0
|
|
20250312,152000,5129440660,18090,18090,18090,18090,0
|
|
20250312,151900,5129440660,18090,18090,18110,18090,473
|
|
20250312,151800,5120879840,18110,18130,18130,18090,673
|
|
20250312,151700,5108688330,18120,18140,18140,18090,547
|
|
20250312,151600,5098777800,18140,18090,18140,18090,1162
|
|
20250312,151500,5077715810,18080,18070,18090,18070,668
|
|
20250312,151400,5065639220,18080,18090,18100,18070,1309
|
|
20250312,151300,5041963280,18080,18070,18090,18070,1057
|
|
20250312,151200,5022854210,18060,18060,18070,18060,1140
|
|
20250312,151100,5002262660,18060,18070,18080,18060,435
|
|
20250312,151000,4994405500,18070,18060,18100,18050,1208
|
|
20250312,150900,4972572430,18060,18060,18070,18050,1565
|
|
20250312,150800,4944301320,18060,18060,18065,18050,1454
|
|
20250312,150700,4918043215,18065,18060,18065,18060,984
|
|
20250312,150600,4900271905,18065,18060,18070,18060,834
|
|
20250312,150500,4885209550,18060,18060,18080,18060,1953
|
|
20250312,150400,4849928400,18060,18070,18080,18060,492
|
|
20250312,150300,4841037900,18080,18080,18080,18060,829
|
|
20250312,150200,4826054100,18080,18090,18100,18080,619
|
|
20250312,150100,4814854680,18090,18080,18100,18080,699
|
|
20250312,150000,4802212660,18100,18110,18110,18060,4378
|
|
20250312,145900,4722978910,18120,18130,18130,18100,3378
|
|
20250312,145800,4661829210,18130,18110,18130,18110,862
|
|
20250312,145700,4646217020,18100,18100,18110,18100,108
|
|
20250312,145600,4644261450,18110,18110,18110,18100,130
|
|
20250312,145500,4641907570,18110,18110,18110,18100,218
|
|
20250312,145400,4637960490,18110,18090,18110,18090,258
|
|
20250312,145300,4633291070,18100,18100,18110,18090,103
|
|
20250312,145200,4631426680,18120,18130,18130,18110,1416
|
|
20250312,145100,4605773260,18130,18120,18130,18110,416
|
|
20250312,145000,4598233650,18120,18140,18140,18110,358
|
|
20250312,144900,4591743600,18140,18130,18150,18130,965
|
|
20250312,144800,4574241080,18130,18130,18130,18120,479
|
|
20250312,144700,4565557170,18130,18130,18130,18130,479
|
|
20250312,144600,4556872900,18130,18120,18130,18110,376
|
|
20250312,144500,4550059350,18110,18120,18130,18110,305
|
|
20250312,144400,4544534170,18130,18120,18130,18120,1078
|
|
20250312,144300,4525000160,18130,18120,18130,18110,839
|
|
20250312,144200,4509796810,18120,18120,18130,18110,820
|
|
20250312,144100,4494939080,18120,18110,18120,18110,370
|
|
20250312,144000,4488235750,18120,18120,18120,18110,394
|
|
20250312,143900,4481097190,18120,18110,18120,18100,668
|
|
20250312,143800,4468999320,18110,18110,18110,18100,422
|
|
20250312,143700,4461357400,18110,18110,18110,18100,266
|
|
20250312,143600,4456540490,18110,18100,18120,18100,727
|
|
20250312,143500,4443376410,18100,18110,18120,18090,305
|
|
20250312,143400,4437853090,18110,18100,18120,18090,613
|
|
20250312,143300,4426753910,18100,18100,18100,18080,259
|
|
20250312,143200,4422067010,18100,18100,18100,18080,590
|
|
20250312,143100,4411391540,18100,18100,18110,18090,562
|
|
20250312,143000,4401221630,18110,18110,18120,18070,698
|
|
20250312,142900,4388585190,18110,18090,18120,18080,1121
|
|
20250312,142800,4368297420,18080,18090,18090,18080,451
|
|
20250312,142700,4360141000,18090,18080,18090,18070,480
|
|
20250312,142600,4351463340,18080,18070,18090,18060,651
|
|
20250312,142500,4339693950,18090,18090,18100,18070,574
|
|
20250312,142400,4329316180,18090,18110,18110,18030,1976
|
|
20250312,142300,4293633220,18110,18110,18110,18100,395
|
|
20250312,142200,4286483210,18110,18110,18120,18070,710
|
|
20250312,142100,4273632870,18100,18100,18110,18100,625
|
|
20250312,142000,4262319760,18090,18100,18120,18080,501
|
|
20250312,141900,4253251640,18110,18100,18110,18090,431
|
|
20250312,141800,4245449920,18100,18100,18110,18080,529
|
|
20250312,141700,4235875480,18100,18100,18110,18070,720
|
|
20250312,141600,4222843770,18100,18110,18110,18090,111
|
|
20250312,141500,4220834450,18110,18110,18110,18090,717
|
|
20250312,141400,4207856180,18110,18090,18110,18090,1374
|
|
20250312,141300,4182988780,18090,18090,18100,18070,497
|
|
20250312,141200,4173998440,18080,18110,18110,18050,1610
|
|
20250312,141100,4144907870,18110,18120,18120,18060,1561
|
|
20250312,141000,4116668070,18110,18110,18120,18100,609
|
|
20250312,140900,4105639790,18110,18120,18120,18110,422
|
|
20250312,140800,4097994330,18110,18110,18120,18090,689
|
|
20250312,140700,4085517390,18090,18110,18120,18090,601
|
|
20250312,140600,4074634080,18100,18090,18120,18090,282
|
|
20250312,140500,4069527580,18100,18120,18120,18090,1361
|
|
20250312,140400,4044878590,18120,18100,18120,18090,219
|
|
20250312,140300,4040914390,18100,18100,18130,18100,491
|
|
20250312,140200,4032020990,18100,18130,18130,18100,355
|
|
20250312,140100,4025590990,18130,18100,18140,18100,163
|
|
20250312,140000,4022636970,18090,18120,18140,18080,1179
|
|
20250312,135900,4001286990,18110,18100,18110,18090,456
|
|
20250312,135800,3993034970,18090,18120,18140,18090,1738
|
|
20250312,135700,3961550530,18140,18130,18140,18110,3976
|
|
20250312,135600,3889522470,18140,18140,18160,18120,2442
|
|
20250312,135500,3845259840,18150,18150,18160,18130,172
|
|
20250312,135400,3842139050,18160,18160,18180,18120,620
|
|
20250312,135300,3830884370,18180,18160,18190,18150,353
|
|
20250312,135200,3824469920,18160,18170,18180,18150,841
|
|
20250312,135100,3809187610,18180,18180,18180,18160,464
|
|
20250312,135000,3800754790,18180,18180,18190,18150,313
|
|
20250312,134900,3795069070,18190,18170,18190,18150,521
|
|
20250312,134800,3785598840,18150,18160,18190,18150,383
|
|
20250312,134700,3778643250,18160,18160,18190,18150,343
|
|
20250312,134600,3772410870,18160,18180,18200,18150,1145
|
|
20250312,134500,3751618100,18180,18190,18190,18170,409
|
|
20250312,134400,3744182780,18180,18170,18200,18160,396
|
|
20250312,134300,3736987240,18170,18170,18170,18160,231
|
|
20250312,134200,3732791210,18170,18200,18200,18160,726
|
|
20250312,134100,3719598820,18190,18190,18210,18170,927
|
|
20250312,134000,3702738430,18190,18190,18200,18170,454
|
|
20250312,133900,3694482290,18190,18210,18210,18170,258
|
|
20250312,133800,3689786530,18180,18200,18210,18180,808
|
|
20250312,133700,3675088350,18210,18200,18210,18180,466
|
|
20250312,133600,3666608160,18200,18200,18200,18190,154
|
|
20250312,133500,3663805670,18200,18200,18200,18190,222
|
|
20250312,133400,3659766270,18190,18200,18220,18180,792
|
|
20250312,133300,3645350310,18200,18200,18200,18190,224
|
|
20250312,133200,3641274710,18200,18170,18200,18170,472
|
|
20250312,133100,3632693110,18170,18160,18170,18160,126
|
|
20250312,133000,3630404230,18170,18170,18170,18160,676
|
|
20250312,132900,3618124790,18170,18170,18170,18160,472
|
|
20250312,132800,3609550320,18170,18170,18170,18160,226
|
|
20250312,132700,3605444150,18170,18170,18170,18160,1411
|
|
20250312,132600,3579814310,18170,18180,18180,18160,483
|
|
20250312,132500,3571037860,18180,18200,18200,18170,479
|
|
20250312,132400,3562327780,18200,18210,18210,18170,1656
|
|
20250312,132300,3532202250,18200,18210,18210,18190,481
|
|
20250312,132200,3523446690,18210,18200,18210,18200,353
|
|
20250312,132100,3517019340,18210,18210,18210,18200,247
|
|
20250312,132000,3512523380,18210,18200,18210,18180,573
|
|
20250312,131900,3502096040,18200,18180,18200,18170,232
|
|
20250312,131800,3497877920,18180,18180,18210,18180,298
|
|
20250312,131700,3492458030,18180,18200,18210,18160,1793
|
|
20250312,131600,3459850700,18200,18200,18200,18190,479
|
|
20250312,131500,3451133540,18190,18190,18200,18180,430
|
|
20250312,131400,3443309790,18200,18190,18200,18180,1058
|
|
20250312,131300,3424072700,18190,18190,18200,18180,399
|
|
20250312,131200,3416812850,18200,18200,18200,18190,441
|
|
20250312,131100,3408787950,18200,18200,18200,18190,222
|
|
20250312,131000,3404748370,18200,18200,18210,18180,544
|
|
20250312,130900,3394848410,18210,18210,18210,18200,435
|
|
20250312,130800,3386928400,18210,18190,18210,18180,475
|
|
20250312,130700,3378285230,18200,18220,18220,18190,1140
|
|
20250312,130600,3357539470,18220,18200,18220,18190,719
|
|
20250312,130500,3344449180,18210,18220,18220,18200,1279
|
|
20250312,130400,3321165990,18210,18210,18230,18190,732
|
|
20250312,130300,3307845290,18240,18230,18240,18190,1766
|
|
20250312,130200,3275686850,18220,18230,18240,18210,469
|
|
20250312,130100,3267139140,18230,18220,18230,18210,444
|
|
20250312,130000,3259049260,18220,18210,18240,18200,609
|
|
20250312,125900,3247958420,18210,18230,18230,18200,599
|
|
20250312,125800,3237046920,18250,18230,18250,18220,521
|
|
20250312,125700,3227550580,18230,18230,18230,18210,714
|
|
20250312,125600,3214537910,18220,18230,18230,18220,310
|
|
20250312,125500,3208887570,18220,18230,18230,18200,243
|
|
20250312,125400,3204461070,18230,18220,18230,18210,736
|
|
20250312,125300,3191049660,18220,18250,18250,18190,2390
|
|
20250312,125200,3147543160,18250,18220,18250,18220,319
|
|
20250312,125100,3141724250,18230,18240,18240,18230,535
|
|
20250312,125000,3131969060,18240,18260,18260,18210,650
|
|
20250312,124900,3120118390,18210,18270,18280,18210,2752
|
|
20250312,124800,3069900900,18270,18280,18280,18260,328
|
|
20250312,124700,3063907440,18280,18280,18300,18270,561
|
|
20250312,124600,3053649410,18280,18280,18290,18270,499
|
|
20250312,124500,3044528200,18280,18270,18300,18250,394
|
|
20250312,124400,3037329370,18270,18260,18270,18260,366
|
|
20250312,124300,3030643790,18270,18250,18270,18250,412
|
|
20250312,124200,3023120520,18250,18330,18330,18250,3715
|
|
20250312,124100,2955232010,18330,18330,18330,18320,263
|
|
20250312,124000,2950412410,18320,18320,18330,18320,198
|
|
20250312,123900,2946784600,18330,18310,18330,18310,392
|
|
20250312,123800,2939601870,18320,18320,18330,18270,453
|
|
20250312,123700,2931307080,18320,18330,18330,18310,649
|
|
20250312,123600,2919416820,18330,18310,18330,18310,300
|
|
20250312,123500,2913922580,18300,18290,18300,18270,350
|
|
20250312,123400,2907518370,18300,18300,18300,18270,312
|
|
20250312,123300,2901810900,18300,18300,18300,18290,128
|
|
20250312,123200,2899468730,18300,18310,18310,18270,600
|
|
20250312,123100,2888489100,18300,18310,18310,18270,203
|
|
20250312,123000,2884774130,18290,18330,18330,18270,297
|
|
20250312,122900,2879338780,18280,18320,18330,18280,665
|
|
20250312,122800,2867161600,18310,18320,18330,18310,425
|
|
20250312,122700,2859376970,18310,18310,18310,18290,161
|
|
20250312,122600,2856429750,18310,18340,18340,18290,802
|
|
20250312,122500,2841744410,18310,18320,18340,18310,529
|
|
20250312,122400,2832052090,18320,18330,18330,18290,167
|
|
20250312,122300,2828993330,18330,18330,18330,18290,453
|
|
20250312,122200,2820692080,18330,18310,18330,18310,297
|
|
20250312,122100,2815250890,18310,18305,18320,18305,758
|
|
20250312,122000,2801372150,18310,18305,18310,18300,268
|
|
20250312,121900,2796466230,18305,18310,18310,18290,328
|
|
20250312,121800,2790462280,18300,18300,18310,18290,259
|
|
20250312,121700,2785721810,18300,18290,18310,18270,525
|
|
20250312,121600,2776118570,18290,18270,18290,18260,542
|
|
20250312,121500,2766212290,18270,18290,18290,18260,1104
|
|
20250312,121400,2746042830,18290,18310,18310,18270,2243
|
|
20250312,121300,2705021120,18310,18320,18320,18290,408
|
|
20250312,121200,2697551820,18320,18310,18320,18290,255
|
|
20250312,121100,2692881990,18310,18300,18320,18280,616
|
|
20250312,121000,2681610600,18310,18320,18320,18290,423
|
|
20250312,120900,2673869690,18320,18300,18320,18290,342
|
|
20250312,120800,2667610310,18300,18320,18330,18300,269
|
|
20250312,120700,2662686530,18330,18330,18330,18280,183
|
|
20250312,120600,2659337280,18310,18330,18350,18290,499
|
|
20250312,120500,2650201760,18330,18320,18330,18280,418
|
|
20250312,120400,2642551450,18330,18310,18330,18300,331
|
|
20250312,120300,2636490810,18310,18320,18320,18250,1590
|
|
20250312,120200,2607411520,18310,18280,18350,18250,1209
|
|
20250312,120100,2585263230,18270,18270,18270,18250,507
|
|
20250312,120000,2576003220,18270,18270,18270,18250,277
|
|
20250312,115900,2570944890,18270,18290,18360,18260,809
|
|
20250312,115800,2556147860,18290,18280,18290,18280,312
|
|
20250312,115700,2550443210,18280,18280,18300,18260,293
|
|
20250312,115600,2545085690,18280,18290,18290,18270,193
|
|
20250312,115500,2541557690,18290,18290,18310,18260,669
|
|
20250312,115400,2529326000,18320,18280,18330,18270,468
|
|
20250312,115300,2520765680,18270,18290,18300,18270,440
|
|
20250312,115200,2512722520,18290,18290,18360,18280,665
|
|
20250312,115100,2500555290,18290,18300,18300,18290,276
|
|
20250312,115000,2495507080,18300,18320,18350,18290,749
|
|
20250312,114900,2481796350,18320,18330,18360,18300,1030
|
|
20250312,114800,2462930000,18310,18360,18370,18310,1816
|
|
20250312,114700,2429610580,18370,18350,18370,18340,542
|
|
20250312,114600,2419665750,18350,18350,18350,18340,272
|
|
20250312,114500,2414676090,18350,18350,18350,18340,516
|
|
20250312,114400,2405209250,18340,18350,18350,18330,416
|
|
20250312,114300,2397580820,18350,18370,18370,18340,383
|
|
20250312,114200,2390553580,18370,18370,18370,18350,307
|
|
20250312,114100,2384915640,18370,18360,18370,18350,455
|
|
20250312,114000,2376559280,18360,18360,18370,18350,279
|
|
20250312,113900,2371436360,18360,18360,18370,18350,242
|
|
20250312,113800,2366992990,18370,18370,18370,18310,562
|
|
20250312,113700,2356679580,18360,18360,18360,18340,361
|
|
20250312,113600,2350053030,18360,18360,18370,18350,204
|
|
20250312,113500,2346307340,18360,18360,18370,18330,594
|
|
20250312,113400,2335404330,18360,18380,18380,18360,1036
|
|
20250312,113300,2316374180,18370,18380,18380,18370,383
|
|
20250312,113200,2309336700,18380,18370,18380,18370,110
|
|
20250312,113100,2307315000,18370,18380,18380,18360,170
|
|
20250312,113000,2304191890,18380,18380,18390,18360,708
|
|
20250312,112900,2291182685,18390,18390,18390,18370,335
|
|
20250312,112800,2285026015,18390,18390,18390,18380,303
|
|
20250312,112700,2279455075,18370,18380,18390,18370,315
|
|
20250312,112600,2273666395,18390,18390,18390,18370,391
|
|
20250312,112500,2266477635,18390,18390,18390,18360,349
|
|
20250312,112400,2260063405,18380,18390,18390,18360,261
|
|
20250312,112300,2255268945,18390,18380,18390,18370,348
|
|
20250312,112200,2248873125,18370,18390,18390,18360,171
|
|
20250312,112100,2245731265,18390,18380,18400,18380,537
|
|
20250312,112000,2235855015,18380,18390,18400,18350,173
|
|
20250312,111900,2232676335,18390,18400,18410,18350,572
|
|
20250312,111800,2222165735,18410,18400,18410,18380,349
|
|
20250312,111700,2215744975,18400,18380,18400,18360,219
|
|
20250312,111600,2211721315,18380,18370,18400,18360,414
|
|
20250312,111500,2204113815,18370,18400,18400,18350,116
|
|
20250312,111400,2201982435,18390,18390,18400,18350,446
|
|
20250312,111300,2193781385,18390,18390,18390,18350,443
|
|
20250312,111200,2185646015,18390,18390,18400,18380,154
|
|
20250312,111100,2182815145,18390,18380,18390,18370,642
|
|
20250312,111000,2171015275,18380,18380,18390,18350,139
|
|
20250312,110900,2168461085,18390,18370,18390,18360,316
|
|
20250312,110800,2162653915,18360,18410,18410,18350,682
|
|
20250312,110700,2150122285,18410,18410,18410,18380,187
|
|
20250312,110600,2146683475,18410,18380,18410,18340,705
|
|
20250312,110500,2133731045,18410,18380,18420,18340,425
|
|
20250312,110400,2125929845,18380,18410,18420,18380,1073
|
|
20250312,110300,2106193495,18420,18420,18420,18380,235
|
|
20250312,110200,2101867555,18420,18410,18430,18410,294
|
|
20250312,110100,2096451845,18410,18420,18420,18400,457
|
|
20250312,110000,2088035155,18420,18410,18420,18410,222
|
|
20250312,105900,2083947565,18420,18425,18425,18410,467
|
|
20250312,105800,2075345640,18425,18420,18430,18420,549
|
|
20250312,105700,2065232585,18420,18410,18420,18410,568
|
|
20250312,105600,2054772595,18410,18410,18420,18400,406
|
|
20250312,105500,2047297955,18410,18420,18420,18390,293
|
|
20250312,105400,2041902825,18420,18410,18420,18400,483
|
|
20250312,105300,2033010235,18420,18430,18430,18360,581
|
|
20250312,105200,2022312745,18370,18420,18430,18370,860
|
|
20250312,105100,2006477815,18430,18400,18440,18400,2377
|
|
20250312,105000,1962701355,18400,18375,18410,18375,2428
|
|
20250312,104900,1918039740,18360,18370,18390,18360,633
|
|
20250312,104800,1906407410,18380,18370,18380,18350,835
|
|
20250312,104700,1891072650,18370,18370,18370,18340,817
|
|
20250312,104600,1876078170,18370,18320,18370,18320,321
|
|
20250312,104500,1870190040,18320,18350,18350,18320,221
|
|
20250312,104400,1866137530,18350,18350,18370,18340,1177
|
|
20250312,104300,1844538640,18350,18360,18360,18350,203
|
|
20250312,104200,1840813440,18350,18360,18360,18330,251
|
|
20250312,104100,1836209940,18360,18320,18360,18310,1214
|
|
20250312,104000,1813948890,18310,18300,18310,18300,316
|
|
20250312,103900,1808164520,18310,18310,18320,18310,1267
|
|
20250312,103800,1784965490,18300,18300,18300,18280,278
|
|
20250312,103700,1779880110,18300,18310,18310,18280,887
|
|
20250312,103600,1763659090,18300,18310,18310,18300,452
|
|
20250312,103500,1755386220,18310,18310,18320,18310,815
|
|
20250312,103400,1740463470,18310,18300,18320,18300,270
|
|
20250312,103300,1735520460,18300,18320,18320,18300,113
|
|
20250312,103200,1733451300,18330,18320,18330,18300,293
|
|
20250312,103100,1728087680,18330,18310,18330,18310,270
|
|
20250312,103000,1723143960,18300,18290,18310,18280,121
|
|
20250312,102900,1720930150,18290,18300,18300,18280,619
|
|
20250312,102800,1709608650,18300,18300,18310,18290,393
|
|
20250312,102700,1702417995,18300,18320,18330,18290,670
|
|
20250312,102600,1690150885,18330,18370,18380,18330,352
|
|
20250312,102500,1683690605,18360,18370,18370,18360,111
|
|
20250312,102400,1681651665,18370,18350,18370,18350,439
|
|
20250312,102300,1673595855,18350,18310,18350,18310,107
|
|
20250312,102200,1671633350,18300,18360,18360,18300,75
|
|
20250312,102100,1670258200,18360,18350,18370,18340,449
|
|
20250312,102000,1662016740,18350,18380,18390,18310,379
|
|
20250312,101900,1655062260,18370,18390,18390,18360,93
|
|
20250312,101800,1653353570,18360,18350,18380,18350,183
|
|
20250312,101700,1649993830,18350,18330,18350,18330,135
|
|
20250312,101600,1647517820,18340,18320,18340,18290,1829
|
|
20250312,101500,1614049390,18330,18340,18340,18320,121
|
|
20250312,101400,1611832010,18320,18350,18350,18320,353
|
|
20250312,101300,1605361970,18330,18330,18340,18325,1385
|
|
20250312,101200,1579964550,18330,18350,18350,18310,339
|
|
20250312,101100,1573748580,18350,18340,18350,18310,706
|
|
20250312,101000,1560815580,18350,18380,18380,18340,215
|
|
20250312,100900,1556870650,18350,18400,18400,18350,547
|
|
20250312,100800,1546818830,18390,18390,18410,18390,179
|
|
20250312,100700,1543525450,18410,18390,18410,18390,168
|
|
20250312,100600,1540435380,18390,18420,18430,18370,1063
|
|
20250312,100500,1520875590,18420,18420,18420,18420,36
|
|
20250312,100400,1520212470,18420,18430,18430,18410,204
|
|
20250312,100300,1516455190,18420,18430,18430,18420,375
|
|
20250312,100200,1509545170,18430,18430,18430,18420,329
|
|
20250312,100100,1503482700,18430,18420,18440,18420,1854
|
|
20250312,100000,1469320420,18420,18420,18430,18410,189
|
|
20250312,095900,1465838890,18430,18430,18440,18430,823
|
|
20250312,095800,1450670140,18430,18410,18430,18410,2591
|
|
20250312,095700,1402934930,18410,18410,18420,18410,752
|
|
20250312,095600,1389088790,18410,18410,18420,18410,333
|
|
20250312,095500,1382957560,18410,18410,18420,18410,390
|
|
20250312,095400,1375777330,18420,18400,18420,18400,1627
|
|
20250312,095300,1345827740,18410,18400,18410,18400,335
|
|
20250312,095200,1339663050,18400,18410,18410,18400,181
|
|
20250312,095100,1336332170,18400,18380,18410,18370,2284
|
|
20250312,095000,1294343730,18380,18390,18390,18370,561
|
|
20250312,094900,1284031700,18400,18410,18410,18400,34
|
|
20250312,094800,1283406090,18410,18400,18410,18390,167
|
|
20250312,094700,1280332900,18390,18400,18400,18380,620
|
|
20250312,094600,1268929310,18400,18390,18400,18380,719
|
|
20250312,094500,1255707180,18380,18310,18430,18310,3373
|
|
20250312,094400,1193617640,18380,18410,18420,18350,1676
|
|
20250312,094300,1162782160,18410,18300,18420,18300,12819
|
|
20250312,094200,927718280,18290,18260,18300,18260,5713
|
|
20250312,094100,823281710,18250,18240,18250,18240,1631
|
|
20250312,094000,793516380,18240,18240,18250,18220,805
|
|
20250312,093900,778833810,18250,18260,18260,18250,486
|
|
20250312,093800,769959910,18250,18260,18260,18250,977
|
|
20250312,093700,752121680,18260,18230,18260,18230,62
|
|
20250312,093600,750990190,18230,18220,18250,18220,295
|
|
20250312,093500,745614120,18220,18250,18250,18190,171
|
|
20250312,093400,742500140,18250,18270,18270,18220,729
|
|
20250312,093300,729196790,18270,18270,18280,18240,493
|
|
20250312,093200,720191420,18270,18240,18270,18230,473
|
|
20250312,093100,711559950,18240,18240,18240,18240,92
|
|
20250312,093000,709881870,18240,18210,18250,18190,912
|
|
20250312,092900,693259010,18200,18180,18200,18170,1280
|
|
20250312,092800,669984440,18150,18170,18170,18150,94
|
|
20250312,092700,668278140,18150,18150,18170,18150,370
|
|
20250312,092600,661561740,18180,18200,18200,18180,217
|
|
20250312,092500,657616280,18180,18135,18180,18120,391
|
|
20250312,092400,650520740,18140,18170,18170,18140,70
|
|
20250312,092300,649250540,18190,18180,18200,18130,1397
|
|
20250312,092200,623834030,18160,18090,18180,18090,121
|
|
20250312,092100,621640110,18130,18090,18130,18090,169
|
|
20250312,092000,618577340,18090,18160,18180,18080,318
|
|
20250312,091900,612802120,18160,18130,18190,18130,1481
|
|
20250312,091800,585921020,18090,18100,18100,18070,684
|
|
20250312,091700,573547250,18100,18090,18100,18090,345
|
|
20250312,091600,567306180,18080,18090,18090,18080,319
|
|
20250312,091500,561538410,18080,18080,18120,18070,529
|
|
20250312,091400,551967970,18080,18100,18100,18050,1244
|
|
20250312,091300,529486630,18090,18120,18120,18090,499
|
|
20250312,091200,520446470,18120,18120,18120,18120,6
|
|
20250312,091100,520337750,18140,18140,18140,18120,394
|
|
20250312,091000,513192590,18140,18130,18140,18110,805
|
|
20250312,090900,498602500,18120,18150,18150,18120,390
|
|
20250312,090800,491530670,18150,18160,18190,18140,418
|
|
20250312,090700,483940160,18160,18250,18250,18160,252
|
|
20250312,090600,479346150,18240,18280,18300,18240,4549
|
|
20250312,090500,396300930,18280,18290,18290,18230,1756
|
|
20250312,090400,364235190,18300,18310,18320,18270,3076
|
|
20250312,090300,307967890,18310,18250,18330,18240,5004
|
|
20250312,090200,216450950,18250,18130,18270,18130,3871
|
|
20250312,090100,145961510,18130,18220,18220,18070,3236
|
|
20250312,090000,87313880,18180,18050,18310,18050,4818
|