591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,184800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,184700,6084983200,17580,17580,17580,17580,0
|
|
20250321,184600,6084983200,17580,17580,17580,17580,0
|
|
20250321,184500,6084983200,17580,17580,17580,17580,0
|
|
20250321,184400,6084983200,17580,17580,17580,17580,0
|
|
20250321,184300,6084983200,17580,17580,17580,17580,0
|
|
20250321,184200,6084983200,17580,17580,17580,17580,0
|
|
20250321,184100,6084983200,17580,17580,17580,17580,0
|
|
20250321,184000,6084983200,17580,17580,17580,17580,0
|
|
20250321,183900,6084983200,17580,17580,17580,17580,0
|
|
20250321,183800,6084983200,17580,17580,17580,17580,0
|
|
20250321,183700,6084983200,17580,17580,17580,17580,0
|
|
20250321,183600,6084983200,17580,17580,17580,17580,0
|
|
20250321,183500,6084983200,17580,17580,17580,17580,0
|
|
20250321,183400,6084983200,17580,17580,17580,17580,0
|
|
20250321,183300,6084983200,17580,17580,17580,17580,0
|
|
20250321,183200,6084983200,17580,17580,17580,17580,0
|
|
20250321,183100,6084983200,17580,17580,17580,17580,0
|
|
20250321,183000,6084983200,17580,17580,17580,17580,0
|
|
20250321,182900,6084983200,17580,17580,17580,17580,0
|
|
20250321,182800,6084983200,17580,17580,17580,17580,0
|
|
20250321,182700,6084983200,17580,17580,17580,17580,0
|
|
20250321,182600,6084983200,17580,17580,17580,17580,0
|
|
20250321,182500,6084983200,17580,17580,17580,17580,0
|
|
20250321,182400,6084983200,17580,17580,17580,17580,0
|
|
20250321,182300,6084983200,17580,17580,17580,17580,0
|
|
20250321,182200,6084983200,17580,17580,17580,17580,0
|
|
20250321,182100,6084983200,17580,17580,17580,17580,0
|
|
20250321,182000,6084983200,17580,17580,17580,17580,0
|
|
20250321,181900,6084983200,17580,17580,17580,17580,0
|
|
20250321,181800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,181700,6084983200,17580,17580,17580,17580,0
|
|
20250321,181600,6084983200,17580,17580,17580,17580,0
|
|
20250321,181500,6084983200,17580,17580,17580,17580,0
|
|
20250321,181400,6084983200,17580,17580,17580,17580,0
|
|
20250321,181300,6084983200,17580,17580,17580,17580,0
|
|
20250321,181200,6084983200,17580,17580,17580,17580,0
|
|
20250321,181100,6084983200,17580,17580,17580,17580,0
|
|
20250321,181000,6084983200,17580,17580,17580,17580,0
|
|
20250321,180900,6084983200,17580,17580,17580,17580,0
|
|
20250321,180800,6084983200,17580,17580,17580,17580,0
|
|
20250321,180700,6084983200,17580,17580,17580,17580,0
|
|
20250321,180600,6084983200,17580,17580,17580,17580,0
|
|
20250321,180500,6084983200,17580,17580,17580,17580,0
|
|
20250321,180400,6084983200,17580,17580,17580,17580,0
|
|
20250321,180300,6084983200,17580,17580,17580,17580,0
|
|
20250321,180200,6084983200,17580,17580,17580,17580,0
|
|
20250321,180100,6084983200,17580,17580,17580,17580,0
|
|
20250321,180000,6084983200,17580,17580,17580,17580,0
|
|
20250321,175900,6084983200,17580,17580,17580,17580,0
|
|
20250321,175800,6084983200,17580,17580,17580,17580,0
|
|
20250321,175700,6084983200,17580,17580,17580,17580,0
|
|
20250321,175600,6084983200,17580,17580,17580,17580,0
|
|
20250321,175500,6084983200,17580,17580,17580,17580,0
|
|
20250321,175400,6084983200,17580,17580,17580,17580,0
|
|
20250321,175300,6084983200,17580,17580,17580,17580,0
|
|
20250321,175200,6084983200,17580,17580,17580,17580,0
|
|
20250321,175100,6084983200,17580,17580,17580,17580,0
|
|
20250321,175000,6084983200,17580,17580,17580,17580,0
|
|
20250321,174900,6084983200,17580,17580,17580,17580,0
|
|
20250321,174800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,174700,6084983200,17580,17580,17580,17580,0
|
|
20250321,174600,6084983200,17580,17580,17580,17580,0
|
|
20250321,174500,6084983200,17580,17580,17580,17580,0
|
|
20250321,174400,6084983200,17580,17580,17580,17580,0
|
|
20250321,174300,6084983200,17580,17580,17580,17580,0
|
|
20250321,174200,6084983200,17580,17580,17580,17580,0
|
|
20250321,174100,6084983200,17580,17580,17580,17580,0
|
|
20250321,174000,6084983200,17580,17580,17580,17580,0
|
|
20250321,173900,6084983200,17580,17580,17580,17580,0
|
|
20250321,173800,6084983200,17580,17580,17580,17580,0
|
|
20250321,173700,6084983200,17580,17580,17580,17580,0
|
|
20250321,173600,6084983200,17580,17580,17580,17580,0
|
|
20250321,173500,6084983200,17580,17580,17580,17580,0
|
|
20250321,173400,6084983200,17580,17580,17580,17580,0
|
|
20250321,173300,6084983200,17580,17580,17580,17580,0
|
|
20250321,173200,6084983200,17580,17580,17580,17580,0
|
|
20250321,173100,6084983200,17580,17580,17580,17580,0
|
|
20250321,173000,6084983200,17580,17580,17580,17580,0
|
|
20250321,172900,6084983200,17580,17580,17580,17580,0
|
|
20250321,172800,6084983200,17580,17580,17580,17580,0
|
|
20250321,172700,6084983200,17580,17580,17580,17580,0
|
|
20250321,172600,6084983200,17580,17580,17580,17580,0
|
|
20250321,172500,6084983200,17580,17580,17580,17580,0
|
|
20250321,172400,6084983200,17580,17580,17580,17580,0
|
|
20250321,172300,6084983200,17580,17580,17580,17580,0
|
|
20250321,172200,6084983200,17580,17580,17580,17580,0
|
|
20250321,172100,6084983200,17580,17580,17580,17580,0
|
|
20250321,172000,6084983200,17580,17580,17580,17580,0
|
|
20250321,171900,6084983200,17580,17580,17580,17580,0
|
|
20250321,171800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,171700,6084983200,17580,17580,17580,17580,0
|
|
20250321,171600,6084983200,17580,17580,17580,17580,0
|
|
20250321,171500,6084983200,17580,17580,17580,17580,0
|
|
20250321,171400,6084983200,17580,17580,17580,17580,0
|
|
20250321,171300,6084983200,17580,17580,17580,17580,0
|
|
20250321,171200,6084983200,17580,17580,17580,17580,0
|
|
20250321,171100,6084983200,17580,17580,17580,17580,0
|
|
20250321,171000,6084983200,17580,17580,17580,17580,0
|
|
20250321,170900,6084983200,17580,17580,17580,17580,0
|
|
20250321,170800,6084983200,17580,17580,17580,17580,0
|
|
20250321,170700,6084983200,17580,17580,17580,17580,0
|
|
20250321,170600,6084983200,17580,17580,17580,17580,0
|
|
20250321,170500,6084983200,17580,17580,17580,17580,0
|
|
20250321,170400,6084983200,17580,17580,17580,17580,0
|
|
20250321,170300,6084983200,17580,17580,17580,17580,0
|
|
20250321,170200,6084983200,17580,17580,17580,17580,0
|
|
20250321,170100,6084983200,17580,17580,17580,17580,0
|
|
20250321,170000,6084983200,17580,17580,17580,17580,0
|
|
20250321,165900,6084983200,17580,17580,17580,17580,0
|
|
20250321,165800,6084983200,17580,17580,17580,17580,0
|
|
20250321,165700,6084983200,17580,17580,17580,17580,0
|
|
20250321,165600,6084983200,17580,17580,17580,17580,0
|
|
20250321,165500,6084983200,17580,17580,17580,17580,0
|
|
20250321,165400,6084983200,17580,17580,17580,17580,0
|
|
20250321,165300,6084983200,17580,17580,17580,17580,0
|
|
20250321,165200,6084983200,17580,17580,17580,17580,0
|
|
20250321,165100,6084983200,17580,17580,17580,17580,0
|
|
20250321,165000,6084983200,17580,17580,17580,17580,0
|
|
20250321,164900,6084983200,17580,17580,17580,17580,0
|
|
20250321,164800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,164700,6084983200,17580,17580,17580,17580,0
|
|
20250321,164600,6084983200,17580,17580,17580,17580,0
|
|
20250321,164500,6084983200,17580,17580,17580,17580,0
|
|
20250321,164400,6084983200,17580,17580,17580,17580,0
|
|
20250321,164300,6084983200,17580,17580,17580,17580,0
|
|
20250321,164200,6084983200,17580,17580,17580,17580,0
|
|
20250321,164100,6084983200,17580,17580,17580,17580,0
|
|
20250321,164000,6084983200,17580,17580,17580,17580,0
|
|
20250321,163900,6084983200,17580,17580,17580,17580,0
|
|
20250321,163800,6084983200,17580,17580,17580,17580,0
|
|
20250321,163700,6084983200,17580,17580,17580,17580,0
|
|
20250321,163600,6084983200,17580,17580,17580,17580,0
|
|
20250321,163500,6084983200,17580,17580,17580,17580,0
|
|
20250321,163400,6084983200,17580,17580,17580,17580,0
|
|
20250321,163300,6084983200,17580,17580,17580,17580,0
|
|
20250321,163200,6084983200,17580,17580,17580,17580,0
|
|
20250321,163100,6084983200,17580,17580,17580,17580,0
|
|
20250321,163000,6084983200,17580,17580,17580,17580,0
|
|
20250321,162900,6084983200,17580,17580,17580,17580,0
|
|
20250321,162800,6084983200,17580,17580,17580,17580,0
|
|
20250321,162700,6084983200,17580,17580,17580,17580,0
|
|
20250321,162600,6084983200,17580,17580,17580,17580,0
|
|
20250321,162500,6084983200,17580,17580,17580,17580,0
|
|
20250321,162400,6084983200,17580,17580,17580,17580,0
|
|
20250321,162300,6084983200,17580,17580,17580,17580,0
|
|
20250321,162200,6084983200,17580,17580,17580,17580,0
|
|
20250321,162100,6084983200,17580,17580,17580,17580,0
|
|
20250321,162000,6084983200,17580,17580,17580,17580,0
|
|
20250321,161900,6084983200,17580,17580,17580,17580,0
|
|
20250321,161800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,161700,6084983200,17580,17580,17580,17580,0
|
|
20250321,161600,6084983200,17580,17580,17580,17580,0
|
|
20250321,161500,6084983200,17580,17580,17580,17580,0
|
|
20250321,161400,6084983200,17580,17580,17580,17580,0
|
|
20250321,161300,6084983200,17580,17580,17580,17580,0
|
|
20250321,161200,6084983200,17580,17580,17580,17580,0
|
|
20250321,161100,6084983200,17580,17580,17580,17580,0
|
|
20250321,161000,6084983200,17580,17580,17580,17580,0
|
|
20250321,160900,6084983200,17580,17580,17580,17580,0
|
|
20250321,160800,6084983200,17580,17580,17580,17580,0
|
|
20250321,160700,6084983200,17580,17580,17580,17580,0
|
|
20250321,160600,6084983200,17580,17580,17580,17580,0
|
|
20250321,160500,6084983200,17580,17580,17580,17580,0
|
|
20250321,160400,6084983200,17580,17580,17580,17580,0
|
|
20250321,160300,6084983200,17580,17580,17580,17580,0
|
|
20250321,160200,6084983200,17580,17580,17580,17580,0
|
|
20250321,160100,6084983200,17580,17580,17580,17580,0
|
|
20250321,160000,6084983200,17580,17580,17580,17580,0
|
|
20250321,155900,6084983200,17580,17580,17580,17580,0
|
|
20250321,155800,6084983200,17580,17580,17580,17580,0
|
|
20250321,155700,6084983200,17580,17580,17580,17580,0
|
|
20250321,155600,6084983200,17580,17580,17580,17580,0
|
|
20250321,155500,6084983200,17580,17580,17580,17580,0
|
|
20250321,155400,6084983200,17580,17580,17580,17580,0
|
|
20250321,155300,6084983200,17580,17580,17580,17580,0
|
|
20250321,155200,6084983200,17580,17580,17580,17580,0
|
|
20250321,155100,6084983200,17580,17580,17580,17580,0
|
|
20250321,155000,6084983200,17580,17580,17580,17580,0
|
|
20250321,154900,6084983200,17580,17580,17580,17580,0
|
|
20250321,154800,6084983200,17580,17580,17580,17580,130682
|
|
20250321,154700,6084983200,17580,17580,17580,17580,0
|
|
20250321,154600,6084983200,17580,17580,17580,17580,0
|
|
20250321,154500,6084983200,17580,17580,17580,17580,0
|
|
20250321,154400,6084983200,17580,17580,17580,17580,0
|
|
20250321,154300,6084983200,17580,17580,17580,17580,0
|
|
20250321,154200,6084983200,17580,17580,17580,17580,0
|
|
20250321,154100,6084983200,17580,17580,17580,17580,0
|
|
20250321,154000,6084983200,17580,17580,17580,17580,0
|
|
20250321,153900,6084983200,17580,17580,17580,17580,0
|
|
20250321,153800,6084983200,17580,17580,17580,17580,0
|
|
20250321,153700,6084983200,17580,17580,17580,17580,0
|
|
20250321,153600,6084983200,17580,17580,17580,17580,0
|
|
20250321,153500,6084983200,17580,17580,17580,17580,0
|
|
20250321,153400,6084983200,17580,17580,17580,17580,0
|
|
20250321,153300,6084983200,17580,17580,17580,17580,0
|
|
20250321,153200,6084983200,17580,17580,17580,17580,0
|
|
20250321,153100,6084983200,17580,17580,17580,17580,0
|
|
20250321,153000,6084983200,17580,17580,17580,17580,130682
|
|
20250321,152900,3787593640,17580,17580,17580,17580,0
|
|
20250321,152800,3787593640,17580,17580,17580,17580,0
|
|
20250321,152700,3787593640,17580,17580,17580,17580,0
|
|
20250321,152600,3787593640,17580,17580,17580,17580,0
|
|
20250321,152500,3787593640,17580,17580,17580,17580,0
|
|
20250321,152400,3787593640,17580,17580,17580,17580,0
|
|
20250321,152300,3787593640,17580,17580,17580,17580,0
|
|
20250321,152200,3787593640,17580,17580,17580,17580,0
|
|
20250321,152100,3787593640,17580,17580,17580,17580,0
|
|
20250321,152000,3787593640,17580,17580,17580,17580,0
|
|
20250321,151900,3787593640,17580,17540,17580,17530,5066
|
|
20250321,151800,3698719330,17540,17540,17540,17540,4766
|
|
20250321,151700,3615123690,17540,17570,17570,17540,478
|
|
20250321,151600,3606735820,17570,17570,17580,17560,7902
|
|
20250321,151500,3467901220,17560,17560,17570,17560,1227
|
|
20250321,151400,3446354710,17570,17560,17570,17560,454
|
|
20250321,151300,3438379050,17560,17570,17570,17560,1178
|
|
20250321,151200,3417692620,17560,17570,17570,17560,1707
|
|
20250321,151100,3387716040,17570,17580,17580,17570,283
|
|
20250321,151000,3382742750,17580,17580,17590,17560,389
|
|
20250321,150900,3375905920,17580,17590,17590,17580,183
|
|
20250321,150800,3372687600,17580,17550,17590,17550,7446
|
|
20250321,150700,3241925780,17550,17560,17560,17550,277
|
|
20250321,150600,3237062860,17550,17550,17560,17550,465
|
|
20250321,150500,3228899160,17560,17560,17560,17550,724
|
|
20250321,150400,3216186390,17550,17560,17560,17550,1186
|
|
20250321,150300,3195361340,17550,17570,17570,17550,298
|
|
20250321,150200,3190128850,17570,17560,17570,17560,176
|
|
20250321,150100,3187037900,17560,17560,17570,17550,534
|
|
20250321,150000,3177660880,17550,17570,17570,17550,301
|
|
20250321,145900,3172373190,17570,17570,17570,17560,772
|
|
20250321,145800,3158809780,17560,17560,17570,17560,47
|
|
20250321,145700,3157984080,17570,17580,17580,17560,164
|
|
20250321,145600,3155101900,17580,17570,17580,17570,62
|
|
20250321,145500,3154012040,17570,17580,17580,17570,80
|
|
20250321,145400,3152605680,17580,17550,17580,17540,442
|
|
20250321,145300,3144847620,17550,17550,17550,17540,221
|
|
20250321,145200,3140969120,17540,17570,17570,17540,371
|
|
20250321,145100,3134456980,17570,17570,17570,17560,285
|
|
20250321,145000,3129451220,17560,17570,17570,17560,79
|
|
20250321,144900,3128063340,17560,17540,17570,17540,815
|
|
20250321,144800,3113759510,17540,17540,17550,17530,393
|
|
20250321,144700,3106866640,17550,17560,17560,17540,441
|
|
20250321,144600,3099126890,17560,17550,17560,17540,440
|
|
20250321,144500,3091406820,17550,17540,17570,17530,657
|
|
20250321,144400,3079882260,17540,17540,17540,17530,396
|
|
20250321,144300,3072937620,17530,17530,17540,17530,494
|
|
20250321,144200,3064274460,17540,17530,17540,17530,126
|
|
20250321,144100,3062064660,17530,17550,17550,17530,800
|
|
20250321,144000,3048033430,17550,17560,17560,17540,499
|
|
20250321,143900,3039277130,17560,17560,17570,17560,386
|
|
20250321,143800,3032498010,17560,17560,17570,17560,159
|
|
20250321,143700,3029705750,17560,17570,17580,17560,223
|
|
20250321,143600,3025788405,17570,17580,17580,17570,308
|
|
20250321,143500,3020375695,17580,17580,17580,17560,253
|
|
20250321,143400,3015929935,17580,17560,17580,17560,239
|
|
20250321,143300,3011730385,17560,17570,17570,17560,133
|
|
20250321,143200,3009393925,17560,17580,17580,17560,240
|
|
20250321,143100,3005176735,17580,17580,17590,17570,353
|
|
20250321,143000,2998970585,17590,17550,17590,17550,1805
|
|
20250321,142900,2967273175,17550,17560,17560,17550,89
|
|
20250321,142800,2965710975,17550,17550,17560,17540,1023
|
|
20250321,142700,2947757225,17550,17560,17560,17540,537
|
|
20250321,142600,2938329295,17560,17560,17590,17550,3858
|
|
20250321,142500,2870545895,17550,17540,17560,17540,892
|
|
20250321,142400,2854888985,17540,17540,17550,17540,139
|
|
20250321,142300,2852450235,17540,17550,17550,17540,176
|
|
20250321,142200,2849361545,17550,17550,17550,17520,1602
|
|
20250321,142100,2821266945,17550,17540,17550,17540,552
|
|
20250321,142000,2811582545,17550,17550,17550,17540,179
|
|
20250321,141900,2808441365,17550,17540,17550,17540,346
|
|
20250321,141800,2802369185,17550,17540,17550,17540,268
|
|
20250321,141700,2797666355,17550,17550,17550,17540,177
|
|
20250321,141600,2794560025,17550,17550,17550,17540,89
|
|
20250321,141500,2792998735,17550,17550,17550,17540,217
|
|
20250321,141400,2789190435,17550,17550,17550,17540,172
|
|
20250321,141300,2786171845,17540,17540,17550,17540,1860
|
|
20250321,141200,2753538045,17530,17520,17530,17520,1276
|
|
20250321,141100,2731170155,17530,17520,17530,17520,74
|
|
20250321,141000,2729873445,17530,17530,17530,17520,206
|
|
20250321,140900,2726263925,17530,17530,17530,17520,239
|
|
20250321,140800,2722074465,17530,17530,17540,17530,1204
|
|
20250321,140700,2700968335,17530,17540,17540,17530,69
|
|
20250321,140600,2699758695,17530,17530,17530,17530,1
|
|
20250321,140500,2699741165,17530,17530,17540,17530,59
|
|
20250321,140400,2698706845,17530,17530,17540,17530,15
|
|
20250321,140300,2698443875,17530,17540,17540,17530,111
|
|
20250321,140200,2696496945,17540,17540,17540,17530,200
|
|
20250321,140100,2692988955,17540,17540,17550,17540,244
|
|
20250321,140000,2688709185,17550,17530,17550,17530,1466
|
|
20250321,135900,2663002085,17530,17510,17530,17500,1512
|
|
20250321,135800,2636516795,17500,17500,17510,17500,34
|
|
20250321,135700,2635921625,17500,17500,17500,17500,54
|
|
20250321,135600,2634976625,17510,17510,17510,17500,371
|
|
20250321,135500,2628481265,17500,17490,17510,17490,367
|
|
20250321,135400,2622059265,17500,17490,17500,17490,1086
|
|
20250321,135300,2603055125,17500,17510,17510,17490,1526
|
|
20250321,135200,2576339145,17510,17520,17520,17510,312
|
|
20250321,135100,2570874005,17510,17520,17520,17510,122
|
|
20250321,135000,2568737575,17510,17510,17520,17510,151
|
|
20250321,134900,2566093465,17520,17510,17520,17510,51
|
|
20250321,134800,2565199955,17510,17520,17520,17510,355
|
|
20250321,134700,2558981785,17510,17510,17510,17510,68
|
|
20250321,134600,2557791105,17510,17520,17520,17510,83
|
|
20250321,134500,2556337275,17510,17510,17510,17510,99
|
|
20250321,134400,2554603785,17520,17520,17520,17510,106
|
|
20250321,134300,2552746715,17510,17510,17520,17510,1133
|
|
20250321,134200,2532897895,17510,17510,17510,17510,29
|
|
20250321,134100,2532390105,17510,17520,17520,17510,649
|
|
20250321,134000,2521019635,17520,17520,17530,17520,563
|
|
20250321,133900,2511153865,17510,17510,17510,17510,56
|
|
20250321,133800,2510173305,17520,17520,17530,17520,709
|
|
20250321,133700,2497751405,17520,17520,17520,17520,184
|
|
20250321,133600,2494527725,17520,17520,17520,17520,50
|
|
20250321,133500,2493651725,17530,17520,17530,17520,296
|
|
20250321,133400,2488463405,17520,17530,17530,17520,157
|
|
20250321,133300,2485712265,17530,17520,17530,17510,1357
|
|
20250321,133200,2461927915,17510,17510,17510,17510,100
|
|
20250321,133100,2460176915,17520,17510,17520,17510,1153
|
|
20250321,133000,2439976805,17510,17510,17520,17510,138
|
|
20250321,132900,2437559965,17520,17520,17520,17520,868
|
|
20250321,132800,2422352605,17510,17510,17510,17510,81
|
|
20250321,132700,2420934295,17520,17500,17520,17500,786
|
|
20250321,132600,2407171645,17500,17510,17510,17500,118
|
|
20250321,132500,2405106445,17500,17520,17520,17500,363
|
|
20250321,132400,2398746935,17520,17520,17520,17520,58
|
|
20250321,132300,2397730775,17520,17530,17530,17520,387
|
|
20250321,132200,2390947535,17520,17530,17530,17520,43
|
|
20250321,132100,2390193885,17520,17520,17530,17520,268
|
|
20250321,132000,2385496425,17520,17520,17520,17520,17
|
|
20250321,131900,2385198585,17520,17510,17530,17510,1629
|
|
20250321,131800,2356654475,17500,17500,17510,17500,169
|
|
20250321,131700,2353696375,17500,17500,17500,17500,69
|
|
20250321,131600,2352488875,17500,17510,17510,17500,500
|
|
20250321,131500,2343735015,17520,17510,17520,17510,163
|
|
20250321,131400,2340880375,17510,17520,17520,17510,55
|
|
20250321,131300,2339917225,17510,17510,17520,17510,143
|
|
20250321,131200,2337413265,17520,17520,17520,17520,788
|
|
20250321,131100,2323607505,17520,17520,17520,17520,17
|
|
20250321,131000,2323309665,17520,17520,17520,17520,132
|
|
20250321,130900,2320997025,17520,17520,17520,17520,6
|
|
20250321,130800,2320891905,17520,17500,17520,17500,895
|
|
20250321,130700,2305217615,17500,17510,17510,17500,375
|
|
20250321,130600,2298651895,17510,17510,17510,17510,66
|
|
20250321,130500,2297496235,17510,17510,17510,17500,454
|
|
20250321,130400,2289548155,17500,17520,17520,17500,855
|
|
20250321,130300,2274573865,17520,17520,17520,17520,108
|
|
20250321,130200,2272681705,17520,17520,17520,17520,215
|
|
20250321,130100,2268914905,17530,17520,17530,17520,11
|
|
20250321,130000,2268722135,17520,17520,17530,17520,201
|
|
20250321,125900,2265200605,17520,17520,17530,17520,94
|
|
20250321,125800,2263553675,17530,17520,17530,17520,168
|
|
20250321,125700,2260609255,17520,17530,17530,17520,299
|
|
20250321,125600,2255369775,17520,17530,17530,17520,242
|
|
20250321,125500,2251128065,17530,17530,17530,17530,54
|
|
20250321,125400,2250181445,17530,17530,17540,17530,490
|
|
20250321,125300,2241588745,17530,17540,17540,17530,137
|
|
20250321,125200,2239186735,17540,17540,17540,17540,326
|
|
20250321,125100,2233468695,17540,17540,17540,17540,56
|
|
20250321,125000,2232486455,17550,17550,17550,17550,8
|
|
20250321,124900,2232346055,17540,17540,17540,17540,8
|
|
20250321,124800,2232205735,17540,17550,17550,17540,473
|
|
20250321,124700,2223905045,17550,17550,17550,17550,5
|
|
20250321,124600,2223817295,17550,17550,17550,17550,65
|
|
20250321,124500,2222676545,17550,17550,17550,17550,155
|
|
20250321,124400,2219956295,17550,17530,17570,17530,1759
|
|
20250321,124300,2189092155,17530,17530,17530,17530,110
|
|
20250321,124200,2187163855,17530,17530,17530,17530,56
|
|
20250321,124100,2186182175,17530,17530,17530,17530,0
|
|
20250321,124000,2186182175,17530,17530,17540,17530,349
|
|
20250321,123900,2180062495,17530,17530,17530,17530,2
|
|
20250321,123800,2180027435,17530,17530,17530,17530,97
|
|
20250321,123700,2178327025,17530,17530,17530,17530,68
|
|
20250321,123600,2177134985,17530,17530,17530,17530,0
|
|
20250321,123500,2177134985,17530,17530,17530,17530,4
|
|
20250321,123400,2177064865,17530,17530,17530,17530,59
|
|
20250321,123300,2176030595,17530,17530,17530,17530,201
|
|
20250321,123200,2172507065,17540,17530,17540,17530,72
|
|
20250321,123100,2171244195,17530,17540,17540,17530,389
|
|
20250321,123000,2164421745,17530,17540,17540,17530,60
|
|
20250321,122900,2163369925,17540,17540,17540,17530,498
|
|
20250321,122800,2154635545,17530,17530,17530,17530,58
|
|
20250321,122700,2153618805,17530,17530,17530,17530,0
|
|
20250321,122600,2153618805,17530,17530,17530,17530,59
|
|
20250321,122500,2152584535,17530,17530,17530,17530,30
|
|
20250321,122400,2152058635,17540,17540,17540,17540,267
|
|
20250321,122300,2147375455,17540,17540,17540,17540,65
|
|
20250321,122200,2146235355,17540,17540,17540,17540,11
|
|
20250321,122100,2146042415,17540,17540,17550,17540,5
|
|
20250321,122000,2145954705,17540,17540,17550,17540,225
|
|
20250321,121900,2142006555,17540,17550,17550,17540,81
|
|
20250321,121800,2140585015,17550,17540,17550,17540,174
|
|
20250321,121700,2137531865,17540,17530,17540,17530,147
|
|
20250321,121600,2134953545,17540,17540,17550,17540,359
|
|
20250321,121500,2128656655,17540,17540,17540,17530,63
|
|
20250321,121400,2127551645,17550,17550,17550,17540,20
|
|
20250321,121300,2127200755,17550,17550,17550,17550,173
|
|
20250321,121200,2124164605,17550,17550,17550,17550,99
|
|
20250321,121100,2122427155,17550,17560,17560,17550,61
|
|
20250321,121000,2121356405,17560,17550,17560,17550,45
|
|
20250321,120900,2120566645,17550,17550,17560,17540,366
|
|
20250321,120800,2114142495,17540,17550,17550,17540,309
|
|
20250321,120700,2108719615,17540,17540,17550,17540,58
|
|
20250321,120600,2107702285,17540,17540,17540,17540,2
|
|
20250321,120500,2107667205,17540,17540,17540,17540,39
|
|
20250321,120400,2106983145,17550,17550,17550,17550,200
|
|
20250321,120300,2103473145,17550,17550,17550,17550,1
|
|
20250321,120200,2103455595,17540,17550,17550,17540,41
|
|
20250321,120100,2102736305,17550,17550,17550,17550,85
|
|
20250321,120000,2101244555,17550,17550,17550,17550,18
|
|
20250321,115900,2100928655,17570,17540,17570,17540,485
|
|
20250321,115800,2092412105,17550,17550,17550,17550,25
|
|
20250321,115700,2091973355,17540,17520,17540,17520,397
|
|
20250321,115600,2085012905,17520,17520,17530,17520,125
|
|
20250321,115500,2082822235,17520,17530,17530,17520,202
|
|
20250321,115400,2079281185,17530,17520,17530,17520,22
|
|
20250321,115300,2078895585,17520,17530,17530,17520,68
|
|
20250321,115200,2077704125,17530,17530,17530,17520,37
|
|
20250321,115100,2077055755,17530,17530,17530,17520,160
|
|
20250321,115000,2074251015,17520,17520,17520,17520,56
|
|
20250321,114900,2073269895,17530,17530,17530,17530,6
|
|
20250321,114800,2073164715,17530,17520,17530,17510,264
|
|
20250321,114700,2068539235,17540,17530,17540,17530,2
|
|
20250321,114600,2068504165,17530,17530,17530,17530,134
|
|
20250321,114500,2066155145,17530,17520,17530,17510,260
|
|
20250321,114400,2061600475,17510,17520,17530,17510,163
|
|
20250321,114300,2058744685,17520,17520,17530,17520,405
|
|
20250321,114200,2051648985,17530,17520,17530,17520,126
|
|
20250321,114100,2049441405,17530,17530,17530,17520,158
|
|
20250321,114000,2046671675,17530,17520,17530,17520,3
|
|
20250321,113900,2046619105,17520,17540,17540,17520,194
|
|
20250321,113800,2043220185,17540,17530,17540,17530,497
|
|
20250321,113700,2034506665,17530,17530,17530,17530,25
|
|
20250321,113600,2034068415,17530,17540,17540,17530,7
|
|
20250321,113500,2033945645,17550,17550,17550,17550,1
|
|
20250321,113400,2033928095,17530,17550,17550,17520,279
|
|
20250321,113300,2029031775,17560,17550,17560,17550,8
|
|
20250321,113200,2028891365,17560,17560,17560,17530,199
|
|
20250321,113100,2025402305,17570,17580,17580,17560,22
|
|
20250321,113000,2025015595,17580,17550,17590,17550,2583
|
|
20250321,112900,1979678235,17550,17540,17550,17540,74
|
|
20250321,112800,1978380045,17540,17540,17540,17530,179
|
|
20250321,112700,1975240395,17540,17520,17540,17520,107
|
|
20250321,112600,1973365595,17520,17510,17520,17510,60
|
|
20250321,112500,1972314905,17530,17500,17560,17500,4762
|
|
20250321,112400,1888916545,17500,17500,17510,17490,253
|
|
20250321,112300,1884488555,17520,17490,17520,17490,525
|
|
20250321,112200,1875298835,17500,17500,17500,17500,10
|
|
20250321,112100,1875123835,17500,17510,17510,17500,37
|
|
20250321,112000,1874476325,17510,17520,17520,17510,442
|
|
20250321,111900,1866736295,17520,17500,17520,17490,1549
|
|
20250321,111800,1839622125,17500,17510,17510,17500,508
|
|
20250321,111700,1830730565,17510,17510,17510,17510,56
|
|
20250321,111600,1829750005,17510,17520,17520,17510,125
|
|
20250321,111500,1827560015,17510,17520,17520,17510,166
|
|
20250321,111400,1824652285,17510,17510,17510,17510,2
|
|
20250321,111300,1824617265,17510,17510,17510,17510,54
|
|
20250321,111200,1823671725,17510,17500,17510,17500,144
|
|
20250321,111100,1821150295,17500,17500,17500,17500,5
|
|
20250321,111000,1821062795,17510,17500,17510,17500,125
|
|
20250321,110900,1818874145,17500,17510,17510,17500,104
|
|
20250321,110800,1817053645,17510,17510,17510,17500,85
|
|
20250321,110700,1815565345,17510,17510,17510,17510,22
|
|
20250321,110600,1815180125,17520,17520,17520,17520,80
|
|
20250321,110500,1813778525,17510,17510,17510,17510,2
|
|
20250321,110400,1813743505,17510,17520,17520,17510,101
|
|
20250321,110300,1811974175,17520,17520,17520,17520,158
|
|
20250321,110200,1809206015,17520,17520,17520,17520,71
|
|
20250321,110100,1807962095,17510,17510,17520,17510,79
|
|
20250321,110000,1806578735,17500,17500,17510,17500,480
|
|
20250321,105900,1798177755,17500,17490,17500,17490,1505
|
|
20250321,105800,1771844955,17490,17500,17500,17490,707
|
|
20250321,105700,1759473155,17500,17500,17500,17500,0
|
|
20250321,105600,1759473155,17500,17510,17520,17500,109
|
|
20250321,105500,1757564545,17510,17510,17510,17510,54
|
|
20250321,105400,1756619005,17510,17520,17520,17510,7
|
|
20250321,105300,1756496375,17510,17510,17520,17510,63
|
|
20250321,105200,1755393225,17520,17520,17520,17510,11
|
|
20250321,105100,1755200515,17510,17530,17530,17510,6
|
|
20250321,105000,1755095435,17540,17520,17550,17510,2016
|
|
20250321,104900,1719771445,17520,17500,17545,17500,556
|
|
20250321,104800,1710030060,17510,17510,17510,17500,2090
|
|
20250321,104700,1673444960,17510,17500,17510,17500,134
|
|
20250321,104600,1671099340,17500,17500,17500,17480,2731
|
|
20250321,104500,1623326795,17500,17480,17500,17480,1128
|
|
20250321,104400,1603590415,17490,17490,17490,17480,861
|
|
20250321,104300,1588531575,17500,17500,17500,17500,94
|
|
20250321,104200,1586886575,17490,17490,17500,17490,62
|
|
20250321,104100,1585802145,17490,17500,17520,17490,56
|
|
20250321,104000,1584821975,17500,17500,17510,17500,1237
|
|
20250321,103900,1563173745,17500,17490,17500,17480,2436
|
|
20250321,103800,1520553815,17490,17490,17490,17480,162
|
|
20250321,103700,1517720475,17490,17490,17490,17490,226
|
|
20250321,103600,1513767735,17490,17490,17490,17480,1264
|
|
20250321,103500,1491661925,17490,17490,17490,17480,758
|
|
20250321,103400,1478404555,17490,17480,17500,17480,306
|
|
20250321,103300,1473053135,17490,17500,17500,17480,26
|
|
20250321,103200,1472598385,17500,17490,17500,17490,214
|
|
20250321,103100,1468854725,17490,17490,17490,17490,53
|
|
20250321,103000,1467927755,17490,17490,17500,17490,725
|
|
20250321,102900,1455241355,17500,17510,17510,17490,1802
|
|
20250321,102800,1423706725,17520,17480,17550,17460,1492
|
|
20250321,102700,1397604675,17470,17470,17470,17460,119
|
|
20250321,102600,1395526085,17470,17470,17470,17460,191
|
|
20250321,102500,1392190315,17470,17470,17470,17460,470
|
|
20250321,102400,1383981285,17470,17450,17470,17450,71
|
|
20250321,102300,1382741695,17450,17420,17450,17390,521
|
|
20250321,102200,1373672975,17400,17500,17500,17400,528
|
|
20250321,102100,1364475835,17510,17400,17600,17400,3426
|
|
20250321,102000,1304456745,17420,17410,17420,17410,645
|
|
20250321,101900,1293227155,17420,17410,17420,17410,169
|
|
20250321,101800,1290284355,17410,17410,17410,17410,238
|
|
20250321,101700,1286140775,17410,17410,17410,17410,35
|
|
20250321,101600,1285531425,17430,17430,17430,17430,0
|
|
20250321,101500,1285531425,17430,17420,17430,17420,102
|
|
20250321,101400,1283754395,17410,17400,17410,17390,340
|
|
20250321,101300,1277837935,17400,17390,17410,17390,1252
|
|
20250321,101200,1256054435,17390,17400,17400,17390,202
|
|
20250321,101100,1252541635,17390,17400,17400,17390,334
|
|
20250321,101000,1246730375,17400,17390,17400,17390,647
|
|
20250321,100900,1235472945,17390,17390,17400,17390,99
|
|
20250321,100800,1233751295,17390,17390,17400,17390,45
|
|
20250321,100700,1232968735,17390,17400,17400,17380,38
|
|
20250321,100600,1232308215,17390,17390,17390,17380,82
|
|
20250321,100500,1230882575,17390,17390,17390,17390,5
|
|
20250321,100400,1230795625,17390,17390,17390,17390,634
|
|
20250321,100300,1219770365,17400,17400,17400,17400,102
|
|
20250321,100200,1217995565,17400,17390,17400,17390,283
|
|
20250321,100100,1213073215,17390,17390,17420,17390,130
|
|
20250321,100000,1210810865,17410,17420,17420,17390,198
|
|
20250321,095900,1207365125,17400,17420,17420,17400,112
|
|
20250321,095800,1205415395,17390,17420,17420,17390,1356
|
|
20250321,095700,1181810325,17420,17430,17440,17420,212
|
|
20250321,095600,1178115675,17430,17430,17430,17410,206
|
|
20250321,095500,1174525675,17430,17430,17430,17430,9
|
|
20250321,095400,1174368805,17420,17440,17440,17410,73
|
|
20250321,095300,1173097325,17410,17410,17440,17400,287
|
|
20250321,095200,1168102035,17410,17410,17410,17410,134
|
|
20250321,095100,1165769095,17420,17440,17440,17420,193
|
|
20250321,095000,1162404585,17440,17430,17450,17430,410
|
|
20250321,094900,1155256485,17430,17410,17430,17410,502
|
|
20250321,094800,1146514875,17400,17400,17400,17390,17608
|
|
20250321,094700,840137045,17390,17420,17440,17380,709
|
|
20250321,094600,827784625,17410,17420,17430,17410,273
|
|
20250321,094500,823030315,17420,17410,17420,17390,771
|
|
20250321,094400,809616435,17400,17430,17440,17400,1025
|
|
20250321,094300,791775225,17420,17420,17420,17410,421
|
|
20250321,094200,784441945,17420,17420,17420,17410,2689
|
|
20250321,094100,737599685,17420,17420,17430,17420,175
|
|
20250321,094000,734550875,17420,17410,17430,17410,185
|
|
20250321,093900,731329115,17420,17410,17420,17410,431
|
|
20250321,093800,723824365,17420,17420,17420,17410,108
|
|
20250321,093700,721943135,17410,17450,17450,17410,40
|
|
20250321,093600,721246095,17440,17440,17450,17430,627
|
|
20250321,093500,710309815,17440,17440,17440,17430,38
|
|
20250321,093400,709647105,17450,17430,17450,17430,310
|
|
20250321,093300,704243655,17430,17440,17440,17420,461
|
|
20250321,093200,696207255,17440,17410,17440,17400,404
|
|
20250321,093100,689172325,17410,17410,17410,17395,488
|
|
20250321,093000,680680870,17410,17410,17420,17400,109
|
|
20250321,092900,678782840,17410,17440,17440,17400,294
|
|
20250321,092800,673665730,17420,17440,17440,17420,10
|
|
20250321,092700,673491410,17440,17410,17440,17400,461
|
|
20250321,092600,665459050,17410,17410,17420,17410,443
|
|
20250321,092500,657746100,17410,17400,17420,17400,39
|
|
20250321,092400,657067200,17400,17410,17420,17390,792
|
|
20250321,092300,643285380,17410,17420,17440,17410,154
|
|
20250321,092200,640603140,17420,17480,17480,17420,2976
|
|
20250321,092100,588655630,17480,17470,17480,17470,240
|
|
20250321,092000,584461850,17460,17410,17460,17410,356
|
|
20250321,091900,578254330,17420,17430,17440,17420,129
|
|
20250321,091800,576006060,17425,17430,17440,17410,989
|
|
20250321,091700,558774060,17430,17440,17470,17430,737
|
|
20250321,091600,545920740,17430,17440,17460,17430,549
|
|
20250321,091500,536346620,17450,17460,17470,17450,137
|
|
20250321,091400,533954140,17460,17430,17490,17430,327
|
|
20250321,091300,528248250,17430,17420,17430,17420,77
|
|
20250321,091200,526906150,17420,17390,17420,17380,267
|
|
20250321,091100,522259600,17410,17420,17420,17380,114
|
|
20250321,091000,520277560,17420,17380,17430,17370,184
|
|
20250321,090900,517077050,17420,17400,17420,17340,198
|
|
20250321,090800,513632520,17310,17410,17410,17310,4795
|
|
20250321,090700,430437470,17410,17420,17420,17400,768
|
|
20250321,090600,417064870,17410,17400,17410,17390,864
|
|
20250321,090500,402031750,17400,17410,17420,17370,10625
|
|
20250321,090400,217241910,17410,17460,17470,17410,3069
|
|
20250321,090300,163715420,17470,17540,17540,17470,402
|
|
20250321,090200,156686210,17540,17480,17550,17480,891
|
|
20250321,090100,141087430,17480,17520,17520,17450,1587
|
|
20250321,090000,113334820,17550,17550,17550,17500,6461
|