591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,184800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,184700,4983188545,17490,17490,17490,17490,0
|
|
20250320,184600,4983188545,17490,17490,17490,17490,0
|
|
20250320,184500,4983188545,17490,17490,17490,17490,0
|
|
20250320,184400,4983188545,17490,17490,17490,17490,0
|
|
20250320,184300,4983188545,17490,17490,17490,17490,0
|
|
20250320,184200,4983188545,17490,17490,17490,17490,0
|
|
20250320,184100,4983188545,17490,17490,17490,17490,0
|
|
20250320,184000,4983188545,17490,17490,17490,17490,0
|
|
20250320,183900,4983188545,17490,17490,17490,17490,0
|
|
20250320,183800,4983188545,17490,17490,17490,17490,0
|
|
20250320,183700,4983188545,17490,17490,17490,17490,0
|
|
20250320,183600,4983188545,17490,17490,17490,17490,0
|
|
20250320,183500,4983188545,17490,17490,17490,17490,0
|
|
20250320,183400,4983188545,17490,17490,17490,17490,0
|
|
20250320,183300,4983188545,17490,17490,17490,17490,0
|
|
20250320,183200,4983188545,17490,17490,17490,17490,0
|
|
20250320,183100,4983188545,17490,17490,17490,17490,0
|
|
20250320,183000,4983188545,17490,17490,17490,17490,0
|
|
20250320,182900,4983188545,17490,17490,17490,17490,0
|
|
20250320,182800,4983188545,17490,17490,17490,17490,0
|
|
20250320,182700,4983188545,17490,17490,17490,17490,0
|
|
20250320,182600,4983188545,17490,17490,17490,17490,0
|
|
20250320,182500,4983188545,17490,17490,17490,17490,0
|
|
20250320,182400,4983188545,17490,17490,17490,17490,0
|
|
20250320,182300,4983188545,17490,17490,17490,17490,0
|
|
20250320,182200,4983188545,17490,17490,17490,17490,0
|
|
20250320,182100,4983188545,17490,17490,17490,17490,0
|
|
20250320,182000,4983188545,17490,17490,17490,17490,0
|
|
20250320,181900,4983188545,17490,17490,17490,17490,0
|
|
20250320,181800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,181700,4983188545,17490,17490,17490,17490,0
|
|
20250320,181600,4983188545,17490,17490,17490,17490,0
|
|
20250320,181500,4983188545,17490,17490,17490,17490,0
|
|
20250320,181400,4983188545,17490,17490,17490,17490,0
|
|
20250320,181300,4983188545,17490,17490,17490,17490,0
|
|
20250320,181200,4983188545,17490,17490,17490,17490,0
|
|
20250320,181100,4983188545,17490,17490,17490,17490,0
|
|
20250320,181000,4983188545,17490,17490,17490,17490,0
|
|
20250320,180900,4983188545,17490,17490,17490,17490,0
|
|
20250320,180800,4983188545,17490,17490,17490,17490,0
|
|
20250320,180700,4983188545,17490,17490,17490,17490,0
|
|
20250320,180600,4983188545,17490,17490,17490,17490,0
|
|
20250320,180500,4983188545,17490,17490,17490,17490,0
|
|
20250320,180400,4983188545,17490,17490,17490,17490,0
|
|
20250320,180300,4983188545,17490,17490,17490,17490,0
|
|
20250320,180200,4983188545,17490,17490,17490,17490,0
|
|
20250320,180100,4983188545,17490,17490,17490,17490,0
|
|
20250320,180000,4983188545,17490,17490,17490,17490,0
|
|
20250320,175900,4983188545,17490,17490,17490,17490,0
|
|
20250320,175800,4983188545,17490,17490,17490,17490,0
|
|
20250320,175700,4983188545,17490,17490,17490,17490,0
|
|
20250320,175600,4983188545,17490,17490,17490,17490,0
|
|
20250320,175500,4983188545,17490,17490,17490,17490,0
|
|
20250320,175400,4983188545,17490,17490,17490,17490,0
|
|
20250320,175300,4983188545,17490,17490,17490,17490,0
|
|
20250320,175200,4983188545,17490,17490,17490,17490,0
|
|
20250320,175100,4983188545,17490,17490,17490,17490,0
|
|
20250320,175000,4983188545,17490,17490,17490,17490,0
|
|
20250320,174900,4983188545,17490,17490,17490,17490,0
|
|
20250320,174800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,174700,4983188545,17490,17490,17490,17490,0
|
|
20250320,174600,4983188545,17490,17490,17490,17490,0
|
|
20250320,174500,4983188545,17490,17490,17490,17490,0
|
|
20250320,174400,4983188545,17490,17490,17490,17490,0
|
|
20250320,174300,4983188545,17490,17490,17490,17490,0
|
|
20250320,174200,4983188545,17490,17490,17490,17490,0
|
|
20250320,174100,4983188545,17490,17490,17490,17490,0
|
|
20250320,174000,4983188545,17490,17490,17490,17490,0
|
|
20250320,173900,4983188545,17490,17490,17490,17490,0
|
|
20250320,173800,4983188545,17490,17490,17490,17490,0
|
|
20250320,173700,4983188545,17490,17490,17490,17490,0
|
|
20250320,173600,4983188545,17490,17490,17490,17490,0
|
|
20250320,173500,4983188545,17490,17490,17490,17490,0
|
|
20250320,173400,4983188545,17490,17490,17490,17490,0
|
|
20250320,173300,4983188545,17490,17490,17490,17490,0
|
|
20250320,173200,4983188545,17490,17490,17490,17490,0
|
|
20250320,173100,4983188545,17490,17490,17490,17490,0
|
|
20250320,173000,4983188545,17490,17490,17490,17490,0
|
|
20250320,172900,4983188545,17490,17490,17490,17490,0
|
|
20250320,172800,4983188545,17490,17490,17490,17490,0
|
|
20250320,172700,4983188545,17490,17490,17490,17490,0
|
|
20250320,172600,4983188545,17490,17490,17490,17490,0
|
|
20250320,172500,4983188545,17490,17490,17490,17490,0
|
|
20250320,172400,4983188545,17490,17490,17490,17490,0
|
|
20250320,172300,4983188545,17490,17490,17490,17490,0
|
|
20250320,172200,4983188545,17490,17490,17490,17490,0
|
|
20250320,172100,4983188545,17490,17490,17490,17490,0
|
|
20250320,172000,4983188545,17490,17490,17490,17490,0
|
|
20250320,171900,4983188545,17490,17490,17490,17490,0
|
|
20250320,171800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,171700,4983188545,17490,17490,17490,17490,0
|
|
20250320,171600,4983188545,17490,17490,17490,17490,0
|
|
20250320,171500,4983188545,17490,17490,17490,17490,0
|
|
20250320,171400,4983188545,17490,17490,17490,17490,0
|
|
20250320,171300,4983188545,17490,17490,17490,17490,0
|
|
20250320,171200,4983188545,17490,17490,17490,17490,0
|
|
20250320,171100,4983188545,17490,17490,17490,17490,0
|
|
20250320,171000,4983188545,17490,17490,17490,17490,0
|
|
20250320,170900,4983188545,17490,17490,17490,17490,0
|
|
20250320,170800,4983188545,17490,17490,17490,17490,0
|
|
20250320,170700,4983188545,17490,17490,17490,17490,0
|
|
20250320,170600,4983188545,17490,17490,17490,17490,0
|
|
20250320,170500,4983188545,17490,17490,17490,17490,0
|
|
20250320,170400,4983188545,17490,17490,17490,17490,0
|
|
20250320,170300,4983188545,17490,17490,17490,17490,0
|
|
20250320,170200,4983188545,17490,17490,17490,17490,0
|
|
20250320,170100,4983188545,17490,17490,17490,17490,0
|
|
20250320,170000,4983188545,17490,17490,17490,17490,0
|
|
20250320,165900,4983188545,17490,17490,17490,17490,0
|
|
20250320,165800,4983188545,17490,17490,17490,17490,0
|
|
20250320,165700,4983188545,17490,17490,17490,17490,0
|
|
20250320,165600,4983188545,17490,17490,17490,17490,0
|
|
20250320,165500,4983188545,17490,17490,17490,17490,0
|
|
20250320,165400,4983188545,17490,17490,17490,17490,0
|
|
20250320,165300,4983188545,17490,17490,17490,17490,0
|
|
20250320,165200,4983188545,17490,17490,17490,17490,0
|
|
20250320,165100,4983188545,17490,17490,17490,17490,0
|
|
20250320,165000,4983188545,17490,17490,17490,17490,0
|
|
20250320,164900,4983188545,17490,17490,17490,17490,0
|
|
20250320,164800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,164700,4983188545,17490,17490,17490,17490,0
|
|
20250320,164600,4983188545,17490,17490,17490,17490,0
|
|
20250320,164500,4983188545,17490,17490,17490,17490,0
|
|
20250320,164400,4983188545,17490,17490,17490,17490,0
|
|
20250320,164300,4983188545,17490,17490,17490,17490,0
|
|
20250320,164200,4983188545,17490,17490,17490,17490,0
|
|
20250320,164100,4983188545,17490,17490,17490,17490,0
|
|
20250320,164000,4983188545,17490,17490,17490,17490,0
|
|
20250320,163900,4983188545,17490,17490,17490,17490,0
|
|
20250320,163800,4983188545,17490,17490,17490,17490,0
|
|
20250320,163700,4983188545,17490,17490,17490,17490,0
|
|
20250320,163600,4983188545,17490,17490,17490,17490,0
|
|
20250320,163500,4983188545,17490,17490,17490,17490,0
|
|
20250320,163400,4983188545,17490,17490,17490,17490,0
|
|
20250320,163300,4983188545,17490,17490,17490,17490,0
|
|
20250320,163200,4983188545,17490,17490,17490,17490,0
|
|
20250320,163100,4983188545,17490,17490,17490,17490,0
|
|
20250320,163000,4983188545,17490,17490,17490,17490,0
|
|
20250320,162900,4983188545,17490,17490,17490,17490,0
|
|
20250320,162800,4983188545,17490,17490,17490,17490,0
|
|
20250320,162700,4983188545,17490,17490,17490,17490,0
|
|
20250320,162600,4983188545,17490,17490,17490,17490,0
|
|
20250320,162500,4983188545,17490,17490,17490,17490,0
|
|
20250320,162400,4983188545,17490,17490,17490,17490,0
|
|
20250320,162300,4983188545,17490,17490,17490,17490,0
|
|
20250320,162200,4983188545,17490,17490,17490,17490,0
|
|
20250320,162100,4983188545,17490,17490,17490,17490,0
|
|
20250320,162000,4983188545,17490,17490,17490,17490,0
|
|
20250320,161900,4983188545,17490,17490,17490,17490,0
|
|
20250320,161800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,161700,4983188545,17490,17490,17490,17490,0
|
|
20250320,161600,4983188545,17490,17490,17490,17490,0
|
|
20250320,161500,4983188545,17490,17490,17490,17490,0
|
|
20250320,161400,4983188545,17490,17490,17490,17490,0
|
|
20250320,161300,4983188545,17490,17490,17490,17490,0
|
|
20250320,161200,4983188545,17490,17490,17490,17490,0
|
|
20250320,161100,4983188545,17490,17490,17490,17490,0
|
|
20250320,161000,4983188545,17490,17490,17490,17490,0
|
|
20250320,160900,4983188545,17490,17490,17490,17490,0
|
|
20250320,160800,4983188545,17490,17490,17490,17490,0
|
|
20250320,160700,4983188545,17490,17490,17490,17490,0
|
|
20250320,160600,4983188545,17490,17490,17490,17490,0
|
|
20250320,160500,4983188545,17490,17490,17490,17490,0
|
|
20250320,160400,4983188545,17490,17490,17490,17490,0
|
|
20250320,160300,4983188545,17490,17490,17490,17490,0
|
|
20250320,160200,4983188545,17490,17490,17490,17490,0
|
|
20250320,160100,4983188545,17490,17490,17490,17490,0
|
|
20250320,160000,4983188545,17490,17490,17490,17490,0
|
|
20250320,155900,4983188545,17490,17490,17490,17490,0
|
|
20250320,155800,4983188545,17490,17490,17490,17490,0
|
|
20250320,155700,4983188545,17490,17490,17490,17490,0
|
|
20250320,155600,4983188545,17490,17490,17490,17490,0
|
|
20250320,155500,4983188545,17490,17490,17490,17490,0
|
|
20250320,155400,4983188545,17490,17490,17490,17490,0
|
|
20250320,155300,4983188545,17490,17490,17490,17490,0
|
|
20250320,155200,4983188545,17490,17490,17490,17490,0
|
|
20250320,155100,4983188545,17490,17490,17490,17490,0
|
|
20250320,155000,4983188545,17490,17490,17490,17490,0
|
|
20250320,154900,4983188545,17490,17490,17490,17490,0
|
|
20250320,154800,4983188545,17490,17490,17490,17490,27358
|
|
20250320,154700,4983188545,17490,17490,17490,17490,0
|
|
20250320,154600,4983188545,17490,17490,17490,17490,0
|
|
20250320,154500,4983188545,17490,17490,17490,17490,0
|
|
20250320,154400,4983188545,17490,17490,17490,17490,0
|
|
20250320,154300,4983188545,17490,17490,17490,17490,0
|
|
20250320,154200,4983188545,17490,17490,17490,17490,0
|
|
20250320,154100,4983188545,17490,17490,17490,17490,0
|
|
20250320,154000,4983188545,17490,17490,17490,17490,0
|
|
20250320,153900,4983188545,17490,17490,17490,17490,0
|
|
20250320,153800,4983188545,17490,17490,17490,17490,0
|
|
20250320,153700,4983188545,17490,17490,17490,17490,0
|
|
20250320,153600,4983188545,17490,17490,17490,17490,0
|
|
20250320,153500,4983188545,17490,17490,17490,17490,0
|
|
20250320,153400,4983188545,17490,17490,17490,17490,0
|
|
20250320,153300,4983188545,17490,17490,17490,17490,0
|
|
20250320,153200,4983188545,17490,17490,17490,17490,0
|
|
20250320,153100,4983188545,17490,17490,17490,17490,0
|
|
20250320,153000,4983188545,17490,17490,17490,17490,27358
|
|
20250320,152900,4504697125,17510,17510,17510,17510,0
|
|
20250320,152800,4504697125,17510,17510,17510,17510,0
|
|
20250320,152700,4504697125,17510,17510,17510,17510,0
|
|
20250320,152600,4504697125,17510,17510,17510,17510,0
|
|
20250320,152500,4504697125,17510,17510,17510,17510,0
|
|
20250320,152400,4504697125,17510,17510,17510,17510,0
|
|
20250320,152300,4504697125,17510,17510,17510,17510,0
|
|
20250320,152200,4504697125,17510,17510,17510,17510,0
|
|
20250320,152100,4504697125,17510,17510,17510,17510,0
|
|
20250320,152000,4504697125,17510,17510,17510,17510,0
|
|
20250320,151900,4504697125,17510,17520,17530,17510,397
|
|
20250320,151800,4497744765,17520,17520,17530,17510,269
|
|
20250320,151700,4493032155,17520,17510,17520,17510,147
|
|
20250320,151600,4490457025,17510,17510,17530,17510,367
|
|
20250320,151500,4484027815,17520,17510,17520,17510,471
|
|
20250320,151400,4475777035,17510,17510,17520,17510,559
|
|
20250320,151300,4465985410,17510,17510,17520,17510,1424
|
|
20250320,151200,4441046550,17510,17510,17520,17510,306
|
|
20250320,151100,4435688480,17510,17520,17520,17510,267
|
|
20250320,151000,4431012200,17510,17510,17510,17510,173
|
|
20250320,150900,4427982970,17510,17510,17520,17500,2659
|
|
20250320,150800,4381420060,17520,17520,17520,17510,674
|
|
20250320,150700,4369616020,17510,17510,17520,17510,349
|
|
20250320,150600,4363504830,17510,17510,17520,17510,174
|
|
20250320,150500,4360457760,17510,17510,17520,17510,192
|
|
20250320,150400,4357095760,17510,17520,17520,17510,257
|
|
20250320,150300,4352594980,17510,17520,17530,17510,1736
|
|
20250320,150200,4322187710,17530,17520,17530,17510,421
|
|
20250320,150100,4314811800,17510,17520,17520,17510,167
|
|
20250320,150000,4311887200,17520,17520,17530,17510,839
|
|
20250320,145900,4297188710,17530,17510,17530,17510,2050
|
|
20250320,145800,4261283460,17520,17510,17520,17510,310
|
|
20250320,145700,4255853700,17520,17520,17520,17510,168
|
|
20250320,145600,4252911940,17510,17510,17520,17510,141
|
|
20250320,145500,4250443000,17510,17520,17520,17510,403
|
|
20250320,145400,4243383680,17520,17520,17520,17510,574
|
|
20250320,145300,4233328830,17510,17510,17520,17510,252
|
|
20250320,145200,4228915260,17520,17520,17520,17510,619
|
|
20250320,145100,4218072110,17520,17510,17520,17510,136
|
|
20250320,145000,4215690630,17520,17520,17520,17510,409
|
|
20250320,144900,4208526010,17520,17510,17520,17510,283
|
|
20250320,144800,4203569790,17520,17520,17520,17510,185
|
|
20250320,144700,4200329620,17520,17510,17520,17510,722
|
|
20250320,144600,4187685180,17510,17520,17520,17510,4651
|
|
20250320,144500,4106201480,17530,17510,17530,17510,536
|
|
20250320,144400,4096811160,17510,17520,17530,17510,679
|
|
20250320,144300,4084919940,17520,17510,17530,17510,596
|
|
20250320,144200,4074473680,17520,17510,17520,17510,445
|
|
20250320,144100,4066678000,17520,17510,17520,17510,258
|
|
20250320,144000,4062159310,17510,17510,17520,17510,257
|
|
20250320,143900,4057658380,17520,17520,17525,17510,422
|
|
20250320,143800,4050265185,17515,17510,17520,17510,317
|
|
20250320,143700,4044711890,17510,17520,17520,17510,208
|
|
20250320,143600,4041068670,17520,17520,17520,17510,297
|
|
20250320,143500,4035866160,17520,17520,17530,17510,319
|
|
20250320,143400,4030277890,17520,17510,17530,17510,334
|
|
20250320,143300,4024426770,17510,17530,17530,17510,57
|
|
20250320,143200,4023428030,17520,17520,17540,17510,680
|
|
20250320,143100,4011507650,17520,17520,17520,17510,298
|
|
20250320,143000,4006287660,17520,17520,17520,17510,904
|
|
20250320,142900,3990451100,17520,17510,17520,17510,231
|
|
20250320,142800,3986406270,17510,17520,17520,17510,152
|
|
20250320,142700,3983744480,17520,17510,17520,17510,272
|
|
20250320,142600,3978980440,17510,17520,17520,17510,169
|
|
20250320,142500,3976020730,17520,17520,17530,17510,669
|
|
20250320,142400,3964300620,17520,17520,17530,17520,652
|
|
20250320,142300,3952877490,17530,17520,17530,17520,138
|
|
20250320,142200,3950459660,17520,17520,17530,17520,151
|
|
20250320,142100,3947814090,17520,17510,17530,17510,858
|
|
20250320,142000,3932786830,17520,17510,17520,17510,2198
|
|
20250320,141900,3894299480,17520,17510,17520,17510,341
|
|
20250320,141800,3888326470,17510,17520,17530,17510,203
|
|
20250320,141700,3884770870,17520,17520,17530,17510,369
|
|
20250320,141600,3878306090,17520,17530,17530,17520,365
|
|
20250320,141500,3871911250,17520,17530,17530,17520,190
|
|
20250320,141400,3868582380,17520,17520,17530,17510,244
|
|
20250320,141300,3864308640,17520,17520,17520,17510,502
|
|
20250320,141200,3855515480,17520,17510,17520,17510,511
|
|
20250320,141100,3846565720,17510,17520,17520,17510,249
|
|
20250320,141000,3842205020,17510,17510,17520,17510,245
|
|
20250320,140900,3837915010,17520,17530,17530,17520,1102
|
|
20250320,140800,3818607860,17520,17520,17530,17520,445
|
|
20250320,140700,3810809220,17520,17520,17520,17520,231
|
|
20250320,140600,3806762100,17530,17520,17530,17520,107
|
|
20250320,140500,3804887440,17520,17520,17530,17520,144
|
|
20250320,140400,3802364540,17530,17520,17530,17520,148
|
|
20250320,140300,3799771440,17520,17520,17530,17510,933
|
|
20250320,140200,3783425200,17510,17510,17520,17510,342
|
|
20250320,140100,3777434860,17520,17530,17540,17510,8211
|
|
20250320,140000,3633555490,17530,17540,17550,17530,5739
|
|
20250320,135900,3532909130,17540,17540,17540,17540,213
|
|
20250320,135800,3529173110,17540,17540,17550,17540,271
|
|
20250320,135700,3524419730,17540,17550,17550,17540,108
|
|
20250320,135600,3522525380,17540,17540,17550,17540,148
|
|
20250320,135500,3519929410,17550,17550,17550,17540,162
|
|
20250320,135400,3517087810,17550,17550,17550,17540,376
|
|
20250320,135300,3510491670,17550,17550,17550,17540,709
|
|
20250320,135200,3498055770,17540,17540,17550,17540,1486
|
|
20250320,135100,3471986220,17540,17540,17550,17540,129
|
|
20250320,135000,3469723470,17540,17540,17550,17540,87
|
|
20250320,134900,3468197420,17550,17550,17550,17540,416
|
|
20250320,134800,3460898960,17550,17550,17550,17540,327
|
|
20250320,134700,3455160840,17550,17540,17550,17540,209
|
|
20250320,134600,3451493640,17550,17550,17550,17540,548
|
|
20250320,134500,3441877360,17550,17550,17550,17540,169
|
|
20250320,134400,3438912620,17540,17550,17550,17540,162
|
|
20250320,134300,3436071030,17540,17540,17550,17540,113
|
|
20250320,134200,3434088980,17540,17540,17550,17540,183
|
|
20250320,134100,3430878910,17550,17540,17550,17540,147
|
|
20250320,134000,3428300320,17540,17530,17550,17530,300
|
|
20250320,133900,3423039240,17540,17540,17540,17530,158
|
|
20250320,133800,3420269430,17540,17540,17540,17530,918
|
|
20250320,133700,3404168690,17540,17530,17540,17530,166
|
|
20250320,133600,3401258340,17530,17540,17540,17530,320
|
|
20250320,133500,3395646960,17540,17530,17540,17530,269
|
|
20250320,133400,3390930890,17540,17540,17550,17530,2419
|
|
20250320,133300,3348502100,17540,17540,17550,17540,162
|
|
20250320,133200,3345660310,17540,17540,17550,17540,179
|
|
20250320,133100,3342520510,17540,17550,17550,17540,450
|
|
20250320,133000,3334626550,17540,17550,17550,17540,360
|
|
20250320,132900,3328310960,17540,17550,17560,17540,5276
|
|
20250320,132800,3235717990,17550,17550,17550,17550,54
|
|
20250320,132700,3234770290,17550,17560,17560,17550,295
|
|
20250320,132600,3229591835,17550,17540,17560,17540,1196
|
|
20250320,132500,3208602885,17540,17540,17550,17540,114
|
|
20250320,132400,3206603315,17540,17540,17540,17540,192
|
|
20250320,132300,3203235635,17540,17540,17550,17540,189
|
|
20250320,132200,3199919935,17540,17550,17550,17540,248
|
|
20250320,132100,3195569895,17540,17550,17550,17540,372
|
|
20250320,132000,3189044865,17550,17540,17550,17540,190
|
|
20250320,131900,3185712245,17540,17540,17550,17540,195
|
|
20250320,131800,3182291885,17540,17550,17550,17530,2723
|
|
20250320,131700,3134520155,17550,17560,17560,17550,587
|
|
20250320,131600,3124218295,17550,17550,17550,17540,2241
|
|
20250320,131500,3084902975,17540,17545,17550,17540,274
|
|
20250320,131400,3080096885,17550,17550,17550,17540,150
|
|
20250320,131300,3077465105,17550,17550,17560,17540,443
|
|
20250320,131200,3069690725,17550,17550,17550,17540,519
|
|
20250320,131100,3060583005,17550,17550,17560,17540,2072
|
|
20250320,131000,3024225315,17560,17560,17560,17550,276
|
|
20250320,130900,3019380805,17560,17560,17570,17560,1084
|
|
20250320,130800,3000345745,17560,17570,17570,17560,284
|
|
20250320,130700,2995356675,17560,17570,17570,17560,86
|
|
20250320,130600,2993846415,17560,17570,17570,17560,86
|
|
20250320,130500,2992336185,17570,17570,17570,17560,102
|
|
20250320,130400,2990544835,17560,17560,17570,17550,248
|
|
20250320,130300,2986190325,17560,17560,17560,17550,263
|
|
20250320,130200,2981572775,17560,17550,17560,17550,82
|
|
20250320,130100,2980133665,17550,17550,17560,17550,176
|
|
20250320,130000,2977043835,17560,17560,17560,17550,142
|
|
20250320,125900,2974551495,17560,17560,17560,17550,142
|
|
20250320,125800,2972058895,17550,17560,17560,17550,79
|
|
20250320,125700,2970672425,17560,17560,17560,17550,186
|
|
20250320,125600,2967406965,17540,17570,17570,17540,2924
|
|
20250320,125500,2916090225,17560,17550,17560,17550,227
|
|
20250320,125400,2912104845,17550,17550,17550,17540,426
|
|
20250320,125300,2904629525,17540,17570,17580,17540,29045
|
|
20250320,125200,2394772715,17580,17590,17590,17570,608
|
|
20250320,125100,2384084755,17580,17580,17580,17580,74
|
|
20250320,125000,2382783835,17580,17590,17590,17580,283
|
|
20250320,124900,2377808605,17580,17580,17580,17580,343
|
|
20250320,124800,2371778665,17570,17580,17580,17570,286
|
|
20250320,124700,2366751495,17570,17590,17600,17570,977
|
|
20250320,124600,2349575945,17580,17600,17600,17580,196
|
|
20250320,124500,2346129025,17590,17590,17590,17580,826
|
|
20250320,124400,2331600695,17590,17590,17590,17580,364
|
|
20250320,124300,2325198675,17580,17590,17590,17580,134
|
|
20250320,124200,2322842015,17580,17585,17590,17580,228
|
|
20250320,124100,2318833155,17585,17580,17585,17580,93
|
|
20250320,124000,2317198175,17590,17600,17600,17560,1693
|
|
20250320,123900,2287426735,17600,17610,17610,17600,1824
|
|
20250320,123800,2255323095,17610,17610,17610,17600,187
|
|
20250320,123700,2252030745,17610,17610,17620,17600,90
|
|
20250320,123600,2250445945,17610,17610,17615,17600,360
|
|
20250320,123500,2244106345,17610,17610,17620,17600,610
|
|
20250320,123400,2233364605,17610,17630,17630,17600,5383
|
|
20250320,123300,2138584035,17630,17620,17630,17620,609
|
|
20250320,123200,2127851835,17630,17640,17640,17620,70
|
|
20250320,123100,2126618115,17620,17620,17640,17620,190
|
|
20250320,123000,2123270045,17630,17630,17630,17620,366
|
|
20250320,122900,2116818195,17630,17630,17630,17620,458
|
|
20250320,122800,2108745085,17630,17640,17640,17620,169
|
|
20250320,122700,2105765895,17630,17630,17640,17620,231
|
|
20250320,122600,2101693665,17640,17640,17640,17630,194
|
|
20250320,122500,2098272535,17640,17650,17650,17630,468
|
|
20250320,122400,2090016305,17660,17650,17660,17650,132
|
|
20250320,122300,2087686495,17640,17630,17640,17630,399
|
|
20250320,122200,2080648855,17640,17650,17650,17620,416
|
|
20250320,122100,2073314125,17670,17670,17670,17620,19956
|
|
20250320,122000,1720942525,17670,17680,17680,17670,172
|
|
20250320,121900,1717902295,17680,17680,17680,17670,296
|
|
20250320,121800,1712670075,17690,17690,17690,17680,100
|
|
20250320,121700,1710902055,17670,17670,17690,17670,327
|
|
20250320,121600,1705121755,17670,17680,17680,17670,173
|
|
20250320,121500,1702063845,17670,17680,17680,17670,339
|
|
20250320,121400,1696073645,17670,17680,17680,17670,400
|
|
20250320,121300,1689003155,17670,17680,17680,17670,196
|
|
20250320,121200,1685539805,17680,17690,17690,17670,3018
|
|
20250320,121100,1632183035,17680,17680,17690,17680,371
|
|
20250320,121000,1625623735,17680,17690,17690,17680,151
|
|
20250320,120900,1622954035,17680,17680,17690,17680,76
|
|
20250320,120800,1621610305,17680,17690,17690,17680,138
|
|
20250320,120700,1619170445,17680,17680,17690,17680,171
|
|
20250320,120600,1616146465,17680,17690,17690,17680,123
|
|
20250320,120500,1613971465,17680,17680,17690,17680,80
|
|
20250320,120400,1612556985,17690,17700,17700,17680,2390
|
|
20250320,120300,1570294835,17690,17690,17690,17690,71
|
|
20250320,120200,1569038845,17690,17700,17700,17690,77
|
|
20250320,120100,1567676705,17690,17690,17700,17690,289
|
|
20250320,120000,1562563315,17690,17700,17700,17680,372
|
|
20250320,115900,1555982635,17690,17690,17700,17690,138
|
|
20250320,115800,1553540915,17700,17700,17700,17690,243
|
|
20250320,115700,1549242225,17690,17690,17700,17690,90
|
|
20250320,115600,1547650115,17690,17700,17700,17690,452
|
|
20250320,115500,1539654225,17690,17690,17690,17690,49
|
|
20250320,115400,1538787415,17700,17700,17700,17690,62
|
|
20250320,115300,1537690585,17690,17690,17700,17690,1375
|
|
20250320,115200,1513354485,17690,17700,17700,17690,52
|
|
20250320,115100,1512434595,17690,17690,17690,17690,196
|
|
20250320,115000,1508967355,17690,17700,17700,17690,134
|
|
20250320,114900,1506596685,17690,17690,17690,17690,138
|
|
20250320,114800,1504155465,17690,17700,17700,17690,132
|
|
20250320,114700,1501820355,17690,17690,17690,17690,144
|
|
20250320,114600,1499272995,17690,17700,17700,17690,102
|
|
20250320,114500,1497468375,17700,17690,17700,17690,98
|
|
20250320,114400,1495734440,17690,17700,17700,17690,55
|
|
20250320,114300,1494761420,17690,17690,17700,17690,153
|
|
20250320,114200,1492054840,17690,17700,17700,17690,56
|
|
20250320,114100,1491064190,17690,17690,17690,17680,333
|
|
20250320,114000,1485174490,17680,17690,17700,17680,201
|
|
20250320,113900,1481619180,17680,17685,17695,17680,246
|
|
20250320,113800,1477267665,17680,17690,17690,17680,129
|
|
20250320,113700,1474986615,17690,17690,17700,17680,712
|
|
20250320,113600,1462391775,17690,17700,17700,17690,68
|
|
20250320,113500,1461188845,17700,17690,17700,17690,204
|
|
20250320,113400,1457580025,17690,17700,17700,17690,43
|
|
20250320,113300,1456819345,17690,17690,17700,17690,140
|
|
20250320,113200,1454342025,17690,17690,17700,17690,199
|
|
20250320,113100,1450820675,17690,17690,17690,17680,256
|
|
20250320,113000,1446292105,17690,17680,17690,17680,174
|
|
20250320,112900,1443214485,17680,17680,17690,17680,184
|
|
20250320,112800,1439959615,17690,17700,17700,17680,2356
|
|
20250320,112700,1398283655,17690,17710,17710,17690,14384
|
|
20250320,112600,1143698755,17700,17700,17710,17700,53
|
|
20250320,112500,1142760595,17710,17710,17710,17700,405
|
|
20250320,112400,1135591535,17710,17700,17710,17700,295
|
|
20250320,112300,1130367575,17710,17700,17710,17700,148
|
|
20250320,112200,1127746985,17700,17700,17710,17700,165
|
|
20250320,112100,1124825485,17700,17700,17710,17700,56
|
|
20250320,112000,1123834175,17700,17710,17710,17700,50
|
|
20250320,111900,1122949145,17700,17700,17710,17700,474
|
|
20250320,111800,1114557685,17700,17700,17720,17700,56
|
|
20250320,111700,1113566415,17710,17710,17710,17700,147
|
|
20250320,111600,1110963505,17700,17710,17710,17700,160
|
|
20250320,111500,1108130385,17710,17700,17710,17700,148
|
|
20250320,111400,1105509805,17700,17710,17710,17700,250
|
|
20250320,111300,1101082755,17710,17710,17710,17710,200
|
|
20250320,111200,1097540755,17710,17710,17720,17710,61
|
|
20250320,111100,1096460315,17720,17710,17720,17700,278
|
|
20250320,111000,1091537395,17710,17710,17710,17700,418
|
|
20250320,110900,1084135445,17700,17700,17710,17700,61
|
|
20250320,110800,1083055585,17700,17710,17710,17700,76
|
|
20250320,110700,1081710085,17700,17700,17700,17700,46
|
|
20250320,110600,1080895885,17700,17700,17710,17700,525
|
|
20250320,110500,1071603365,17700,17700,17710,17700,158
|
|
20250320,110400,1068806365,17700,17700,17710,17700,76
|
|
20250320,110300,1067461075,17700,17700,17710,17700,53
|
|
20250320,110200,1066522925,17700,17700,17710,17700,250
|
|
20250320,110100,1062097915,17700,17710,17710,17700,55
|
|
20250320,110000,1061124385,17700,17700,17710,17700,47
|
|
20250320,105900,1060292455,17710,17710,17710,17700,74
|
|
20250320,105800,1058982385,17700,17710,17710,17700,58
|
|
20250320,105700,1057955575,17710,17710,17720,17710,143
|
|
20250320,105600,1055422255,17710,17710,17720,17710,152
|
|
20250320,105500,1052730035,17710,17710,17710,17700,289
|
|
20250320,105400,1047611855,17710,17710,17710,17700,58
|
|
20250320,105300,1046585075,17700,17700,17700,17700,39
|
|
20250320,105200,1045894775,17700,17700,17700,17690,94
|
|
20250320,105100,1044231365,17700,17700,17700,17700,336
|
|
20250320,105000,1038284165,17700,17710,17710,17700,193
|
|
20250320,104900,1034867935,17710,17710,17710,17700,205
|
|
20250320,104800,1031237955,17700,17700,17700,17690,126
|
|
20250320,104700,1029008135,17700,17690,17700,17690,104
|
|
20250320,104600,1027168245,17690,17700,17710,17690,115
|
|
20250320,104500,1025132755,17700,17700,17700,17690,144
|
|
20250320,104400,1022584345,17700,17710,17710,17700,88
|
|
20250320,104300,1021026635,17700,17710,17710,17700,143
|
|
20250320,104200,1018494285,17710,17720,17720,17690,59
|
|
20250320,104100,1017449385,17710,17690,17710,17690,267
|
|
20250320,104000,1012723385,17700,17690,17700,17690,463
|
|
20250320,103900,1004532785,17680,17680,17680,17670,183
|
|
20250320,103800,1001297725,17680,17690,17700,17670,2635
|
|
20250320,103700,954717715,17690,17700,17700,17690,968
|
|
20250320,103600,937593695,17690,17700,17720,17690,246
|
|
20250320,103500,933239995,17700,17700,17710,17690,1253
|
|
20250320,103400,911061235,17700,17700,17720,17700,741
|
|
20250320,103300,897942015,17710,17700,17710,17700,500
|
|
20250320,103200,889090925,17710,17710,17720,17710,615
|
|
20250320,103100,878199245,17710,17710,17720,17710,457
|
|
20250320,103000,870105675,17710,17710,17720,17710,397
|
|
20250320,102900,863073635,17710,17700,17720,17700,322
|
|
20250320,102800,857371325,17710,17700,17720,17700,465
|
|
20250320,102700,849136185,17700,17710,17710,17700,347
|
|
20250320,102600,842991235,17700,17700,17710,17695,265
|
|
20250320,102500,838300665,17700,17700,17710,17700,2115
|
|
20250320,102400,800863675,17700,17720,17730,17700,3694
|
|
20250320,102300,735442375,17730,17720,17730,17720,276
|
|
20250320,102200,730551625,17720,17720,17720,17710,68
|
|
20250320,102100,729347085,17710,17720,17720,17710,1000
|
|
20250320,102000,711629835,17720,17730,17740,17720,90
|
|
20250320,101900,710034325,17730,17720,17740,17720,133
|
|
20250320,101800,707676655,17720,17710,17730,17710,146
|
|
20250320,101700,705089565,17720,17710,17720,17710,449
|
|
20250320,101600,697135975,17720,17740,17740,17720,1003
|
|
20250320,101500,679361595,17740,17740,17740,17740,163
|
|
20250320,101400,676469975,17740,17760,17760,17740,202
|
|
20250320,101300,672886165,17750,17750,17750,17750,104
|
|
20250320,101200,671040165,17750,17750,17750,17740,130
|
|
20250320,101100,668733045,17740,17740,17740,17740,40
|
|
20250320,101000,668023445,17750,17740,17750,17740,78
|
|
20250320,100900,666639615,17760,17730,17760,17730,51
|
|
20250320,100800,665735195,17730,17720,17730,17720,525
|
|
20250320,100700,656427345,17730,17730,17730,17720,50
|
|
20250320,100600,655541215,17730,17750,17750,17730,253
|
|
20250320,100500,651054705,17750,17730,17750,17730,329
|
|
20250320,100400,645216645,17730,17740,17740,17720,48
|
|
20250320,100300,644365525,17740,17740,17740,17730,50
|
|
20250320,100200,643478895,17730,17720,17730,17720,237
|
|
20250320,100100,639277255,17720,17730,17730,17720,47
|
|
20250320,100000,638444355,17730,17730,17730,17720,138
|
|
20250320,095900,635998295,17730,17740,17740,17720,1565
|
|
20250320,095800,608254395,17740,17740,17750,17740,164
|
|
20250320,095700,605344975,17740,17740,17740,17740,19
|
|
20250320,095600,605007915,17740,17730,17740,17700,2978
|
|
20250320,095500,552246085,17730,17730,17740,17730,418
|
|
20250320,095400,544834595,17730,17740,17740,17730,247
|
|
20250320,095300,540455015,17740,17730,17740,17730,133
|
|
20250320,095200,538096805,17730,17720,17740,17720,258
|
|
20250320,095100,533522395,17720,17730,17730,17720,1189
|
|
20250320,095000,512447655,17730,17750,17750,17730,1544
|
|
20250320,094900,485058255,17750,17740,17750,17740,99
|
|
20250320,094800,483301105,17750,17750,17760,17750,140
|
|
20250320,094700,480815885,17750,17760,17760,17750,48
|
|
20250320,094600,479963775,17760,17770,17770,17750,102
|
|
20250320,094500,478152535,17760,17790,17790,17760,1242
|
|
20250320,094400,456078315,17780,17780,17780,17780,537
|
|
20250320,094300,446530455,17790,17800,17800,17790,800
|
|
20250320,094200,432298115,17790,17800,17800,17790,79
|
|
20250320,094100,430892585,17790,17780,17790,17780,389
|
|
20250320,094000,423973155,17770,17780,17780,17770,298
|
|
20250320,093900,418675785,17770,17780,17780,17770,1210
|
|
20250320,093800,397163475,17780,17790,17790,17780,76
|
|
20250320,093700,395812145,17790,17780,17790,17780,85
|
|
20250320,093600,394300795,17790,17780,17790,17760,95
|
|
20250320,093500,392612525,17780,17780,17780,17770,355
|
|
20250320,093400,386303945,17780,17800,17800,17780,64
|
|
20250320,093300,385165660,17800,17810,17810,17800,15
|
|
20250320,093200,384898540,17780,17780,17800,17780,682
|
|
20250320,093100,372768490,17780,17760,17780,17760,135
|
|
20250320,093000,370369130,17770,17800,17800,17770,661
|
|
20250320,092900,358618990,17790,17780,17790,17780,260
|
|
20250320,092800,353994470,17780,17775,17780,17775,187
|
|
20250320,092700,350669615,17780,17760,17780,17760,143
|
|
20250320,092600,348129595,17750,17750,17750,17740,137
|
|
20250320,092500,345698225,17750,17730,17750,17730,421
|
|
20250320,092400,338230005,17740,17730,17740,17720,103
|
|
20250320,092300,336404355,17730,17725,17730,17710,447
|
|
20250320,092200,328481420,17730,17710,17730,17700,543
|
|
20250320,092100,318864410,17700,17720,17720,17700,2075
|
|
20250320,092000,282124160,17720,17720,17730,17720,154
|
|
20250320,091900,279395260,17720,17750,17750,17710,857
|
|
20250320,091800,264208440,17770,17730,17770,17700,2794
|
|
20250320,091700,214722940,17740,17740,17740,17730,122
|
|
20250320,091600,212559570,17730,17750,17760,17730,1628
|
|
20250320,091500,183668520,17750,17750,17755,17750,632
|
|
20250320,091400,172450165,17750,17760,17760,17750,52
|
|
20250320,091300,171526855,17750,17760,17770,17750,889
|
|
20250320,091200,155745885,17770,17790,17790,17760,197
|
|
20250320,091100,152244950,17790,17800,17820,17750,730
|
|
20250320,091000,139258380,17840,17835,17840,17810,151
|
|
20250320,090900,136567625,17840,17830,17840,17820,472
|
|
20250320,090800,128153170,17840,17830,17870,17830,461
|
|
20250320,090700,119926280,17830,17850,17850,17830,614
|
|
20250320,090600,108971210,17850,17880,17880,17840,1970
|
|
20250320,090500,73784560,17880,17900,17900,17870,653
|
|
20250320,090400,62110930,17900,17900,17900,17900,13
|
|
20250320,090300,61878230,17910,17890,17910,17890,7
|
|
20250320,090200,61752940,17890,17900,17900,17890,849
|
|
20250320,090100,46556290,17900,17920,17920,17900,295
|
|
20250320,090000,41272180,17970,17900,17970,17900,2304
|