591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,184800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,184700,2844925840,17440,17440,17440,17440,0
|
|
20250324,184600,2844925840,17440,17440,17440,17440,0
|
|
20250324,184500,2844925840,17440,17440,17440,17440,0
|
|
20250324,184400,2844925840,17440,17440,17440,17440,0
|
|
20250324,184300,2844925840,17440,17440,17440,17440,0
|
|
20250324,184200,2844925840,17440,17440,17440,17440,0
|
|
20250324,184100,2844925840,17440,17440,17440,17440,0
|
|
20250324,184000,2844925840,17440,17440,17440,17440,0
|
|
20250324,183900,2844925840,17440,17440,17440,17440,0
|
|
20250324,183800,2844925840,17440,17440,17440,17440,0
|
|
20250324,183700,2844925840,17440,17440,17440,17440,0
|
|
20250324,183600,2844925840,17440,17440,17440,17440,0
|
|
20250324,183500,2844925840,17440,17440,17440,17440,0
|
|
20250324,183400,2844925840,17440,17440,17440,17440,0
|
|
20250324,183300,2844925840,17440,17440,17440,17440,0
|
|
20250324,183200,2844925840,17440,17440,17440,17440,0
|
|
20250324,183100,2844925840,17440,17440,17440,17440,0
|
|
20250324,183000,2844925840,17440,17440,17440,17440,0
|
|
20250324,182900,2844925840,17440,17440,17440,17440,0
|
|
20250324,182800,2844925840,17440,17440,17440,17440,0
|
|
20250324,182700,2844925840,17440,17440,17440,17440,0
|
|
20250324,182600,2844925840,17440,17440,17440,17440,0
|
|
20250324,182500,2844925840,17440,17440,17440,17440,0
|
|
20250324,182400,2844925840,17440,17440,17440,17440,0
|
|
20250324,182300,2844925840,17440,17440,17440,17440,0
|
|
20250324,182200,2844925840,17440,17440,17440,17440,0
|
|
20250324,182100,2844925840,17440,17440,17440,17440,0
|
|
20250324,182000,2844925840,17440,17440,17440,17440,0
|
|
20250324,181900,2844925840,17440,17440,17440,17440,0
|
|
20250324,181800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,181700,2844925840,17440,17440,17440,17440,0
|
|
20250324,181600,2844925840,17440,17440,17440,17440,0
|
|
20250324,181500,2844925840,17440,17440,17440,17440,0
|
|
20250324,181400,2844925840,17440,17440,17440,17440,0
|
|
20250324,181300,2844925840,17440,17440,17440,17440,0
|
|
20250324,181200,2844925840,17440,17440,17440,17440,0
|
|
20250324,181100,2844925840,17440,17440,17440,17440,0
|
|
20250324,181000,2844925840,17440,17440,17440,17440,0
|
|
20250324,180900,2844925840,17440,17440,17440,17440,0
|
|
20250324,180800,2844925840,17440,17440,17440,17440,0
|
|
20250324,180700,2844925840,17440,17440,17440,17440,0
|
|
20250324,180600,2844925840,17440,17440,17440,17440,0
|
|
20250324,180500,2844925840,17440,17440,17440,17440,0
|
|
20250324,180400,2844925840,17440,17440,17440,17440,0
|
|
20250324,180300,2844925840,17440,17440,17440,17440,0
|
|
20250324,180200,2844925840,17440,17440,17440,17440,0
|
|
20250324,180100,2844925840,17440,17440,17440,17440,0
|
|
20250324,180000,2844925840,17440,17440,17440,17440,0
|
|
20250324,175900,2844925840,17440,17440,17440,17440,0
|
|
20250324,175800,2844925840,17440,17440,17440,17440,0
|
|
20250324,175700,2844925840,17440,17440,17440,17440,0
|
|
20250324,175600,2844925840,17440,17440,17440,17440,0
|
|
20250324,175500,2844925840,17440,17440,17440,17440,0
|
|
20250324,175400,2844925840,17440,17440,17440,17440,0
|
|
20250324,175300,2844925840,17440,17440,17440,17440,0
|
|
20250324,175200,2844925840,17440,17440,17440,17440,0
|
|
20250324,175100,2844925840,17440,17440,17440,17440,0
|
|
20250324,175000,2844925840,17440,17440,17440,17440,0
|
|
20250324,174900,2844925840,17440,17440,17440,17440,0
|
|
20250324,174800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,174700,2844925840,17440,17440,17440,17440,0
|
|
20250324,174600,2844925840,17440,17440,17440,17440,0
|
|
20250324,174500,2844925840,17440,17440,17440,17440,0
|
|
20250324,174400,2844925840,17440,17440,17440,17440,0
|
|
20250324,174300,2844925840,17440,17440,17440,17440,0
|
|
20250324,174200,2844925840,17440,17440,17440,17440,0
|
|
20250324,174100,2844925840,17440,17440,17440,17440,0
|
|
20250324,174000,2844925840,17440,17440,17440,17440,0
|
|
20250324,173900,2844925840,17440,17440,17440,17440,0
|
|
20250324,173800,2844925840,17440,17440,17440,17440,0
|
|
20250324,173700,2844925840,17440,17440,17440,17440,0
|
|
20250324,173600,2844925840,17440,17440,17440,17440,0
|
|
20250324,173500,2844925840,17440,17440,17440,17440,0
|
|
20250324,173400,2844925840,17440,17440,17440,17440,0
|
|
20250324,173300,2844925840,17440,17440,17440,17440,0
|
|
20250324,173200,2844925840,17440,17440,17440,17440,0
|
|
20250324,173100,2844925840,17440,17440,17440,17440,0
|
|
20250324,173000,2844925840,17440,17440,17440,17440,0
|
|
20250324,172900,2844925840,17440,17440,17440,17440,0
|
|
20250324,172800,2844925840,17440,17440,17440,17440,0
|
|
20250324,172700,2844925840,17440,17440,17440,17440,0
|
|
20250324,172600,2844925840,17440,17440,17440,17440,0
|
|
20250324,172500,2844925840,17440,17440,17440,17440,0
|
|
20250324,172400,2844925840,17440,17440,17440,17440,0
|
|
20250324,172300,2844925840,17440,17440,17440,17440,0
|
|
20250324,172200,2844925840,17440,17440,17440,17440,0
|
|
20250324,172100,2844925840,17440,17440,17440,17440,0
|
|
20250324,172000,2844925840,17440,17440,17440,17440,0
|
|
20250324,171900,2844925840,17440,17440,17440,17440,0
|
|
20250324,171800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,171700,2844925840,17440,17440,17440,17440,0
|
|
20250324,171600,2844925840,17440,17440,17440,17440,0
|
|
20250324,171500,2844925840,17440,17440,17440,17440,0
|
|
20250324,171400,2844925840,17440,17440,17440,17440,0
|
|
20250324,171300,2844925840,17440,17440,17440,17440,0
|
|
20250324,171200,2844925840,17440,17440,17440,17440,0
|
|
20250324,171100,2844925840,17440,17440,17440,17440,0
|
|
20250324,171000,2844925840,17440,17440,17440,17440,0
|
|
20250324,170900,2844925840,17440,17440,17440,17440,0
|
|
20250324,170800,2844925840,17440,17440,17440,17440,0
|
|
20250324,170700,2844925840,17440,17440,17440,17440,0
|
|
20250324,170600,2844925840,17440,17440,17440,17440,0
|
|
20250324,170500,2844925840,17440,17440,17440,17440,0
|
|
20250324,170400,2844925840,17440,17440,17440,17440,0
|
|
20250324,170300,2844925840,17440,17440,17440,17440,0
|
|
20250324,170200,2844925840,17440,17440,17440,17440,0
|
|
20250324,170100,2844925840,17440,17440,17440,17440,0
|
|
20250324,170000,2844925840,17440,17440,17440,17440,0
|
|
20250324,165900,2844925840,17440,17440,17440,17440,0
|
|
20250324,165800,2844925840,17440,17440,17440,17440,0
|
|
20250324,165700,2844925840,17440,17440,17440,17440,0
|
|
20250324,165600,2844925840,17440,17440,17440,17440,0
|
|
20250324,165500,2844925840,17440,17440,17440,17440,0
|
|
20250324,165400,2844925840,17440,17440,17440,17440,0
|
|
20250324,165300,2844925840,17440,17440,17440,17440,0
|
|
20250324,165200,2844925840,17440,17440,17440,17440,0
|
|
20250324,165100,2844925840,17440,17440,17440,17440,0
|
|
20250324,165000,2844925840,17440,17440,17440,17440,0
|
|
20250324,164900,2844925840,17440,17440,17440,17440,0
|
|
20250324,164800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,164700,2844925840,17440,17440,17440,17440,0
|
|
20250324,164600,2844925840,17440,17440,17440,17440,0
|
|
20250324,164500,2844925840,17440,17440,17440,17440,0
|
|
20250324,164400,2844925840,17440,17440,17440,17440,0
|
|
20250324,164300,2844925840,17440,17440,17440,17440,0
|
|
20250324,164200,2844925840,17440,17440,17440,17440,0
|
|
20250324,164100,2844925840,17440,17440,17440,17440,0
|
|
20250324,164000,2844925840,17440,17440,17440,17440,0
|
|
20250324,163900,2844925840,17440,17440,17440,17440,0
|
|
20250324,163800,2844925840,17440,17440,17440,17440,0
|
|
20250324,163700,2844925840,17440,17440,17440,17440,0
|
|
20250324,163600,2844925840,17440,17440,17440,17440,0
|
|
20250324,163500,2844925840,17440,17440,17440,17440,0
|
|
20250324,163400,2844925840,17440,17440,17440,17440,0
|
|
20250324,163300,2844925840,17440,17440,17440,17440,0
|
|
20250324,163200,2844925840,17440,17440,17440,17440,0
|
|
20250324,163100,2844925840,17440,17440,17440,17440,0
|
|
20250324,163000,2844925840,17440,17440,17440,17440,0
|
|
20250324,162900,2844925840,17440,17440,17440,17440,0
|
|
20250324,162800,2844925840,17440,17440,17440,17440,0
|
|
20250324,162700,2844925840,17440,17440,17440,17440,0
|
|
20250324,162600,2844925840,17440,17440,17440,17440,0
|
|
20250324,162500,2844925840,17440,17440,17440,17440,0
|
|
20250324,162400,2844925840,17440,17440,17440,17440,0
|
|
20250324,162300,2844925840,17440,17440,17440,17440,0
|
|
20250324,162200,2844925840,17440,17440,17440,17440,0
|
|
20250324,162100,2844925840,17440,17440,17440,17440,0
|
|
20250324,162000,2844925840,17440,17440,17440,17440,0
|
|
20250324,161900,2844925840,17440,17440,17440,17440,0
|
|
20250324,161800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,161700,2844925840,17440,17440,17440,17440,0
|
|
20250324,161600,2844925840,17440,17440,17440,17440,0
|
|
20250324,161500,2844925840,17440,17440,17440,17440,0
|
|
20250324,161400,2844925840,17440,17440,17440,17440,0
|
|
20250324,161300,2844925840,17440,17440,17440,17440,0
|
|
20250324,161200,2844925840,17440,17440,17440,17440,0
|
|
20250324,161100,2844925840,17440,17440,17440,17440,0
|
|
20250324,161000,2844925840,17440,17440,17440,17440,0
|
|
20250324,160900,2844925840,17440,17440,17440,17440,0
|
|
20250324,160800,2844925840,17440,17440,17440,17440,0
|
|
20250324,160700,2844925840,17440,17440,17440,17440,0
|
|
20250324,160600,2844925840,17440,17440,17440,17440,0
|
|
20250324,160500,2844925840,17440,17440,17440,17440,0
|
|
20250324,160400,2844925840,17440,17440,17440,17440,0
|
|
20250324,160300,2844925840,17440,17440,17440,17440,0
|
|
20250324,160200,2844925840,17440,17440,17440,17440,0
|
|
20250324,160100,2844925840,17440,17440,17440,17440,0
|
|
20250324,160000,2844925840,17440,17440,17440,17440,0
|
|
20250324,155900,2844925840,17440,17440,17440,17440,0
|
|
20250324,155800,2844925840,17440,17440,17440,17440,0
|
|
20250324,155700,2844925840,17440,17440,17440,17440,0
|
|
20250324,155600,2844925840,17440,17440,17440,17440,0
|
|
20250324,155500,2844925840,17440,17440,17440,17440,0
|
|
20250324,155400,2844925840,17440,17440,17440,17440,0
|
|
20250324,155300,2844925840,17440,17440,17440,17440,0
|
|
20250324,155200,2844925840,17440,17440,17440,17440,0
|
|
20250324,155100,2844925840,17440,17440,17440,17440,0
|
|
20250324,155000,2844925840,17440,17440,17440,17440,0
|
|
20250324,154900,2844925840,17440,17440,17440,17440,0
|
|
20250324,154800,2844925840,17440,17440,17440,17440,9017
|
|
20250324,154700,2844925840,17440,17440,17440,17440,0
|
|
20250324,154600,2844925840,17440,17440,17440,17440,0
|
|
20250324,154500,2844925840,17440,17440,17440,17440,0
|
|
20250324,154400,2844925840,17440,17440,17440,17440,0
|
|
20250324,154300,2844925840,17440,17440,17440,17440,0
|
|
20250324,154200,2844925840,17440,17440,17440,17440,0
|
|
20250324,154100,2844925840,17440,17440,17440,17440,0
|
|
20250324,154000,2844925840,17440,17440,17440,17440,0
|
|
20250324,153900,2844925840,17440,17440,17440,17440,0
|
|
20250324,153800,2844925840,17440,17440,17440,17440,0
|
|
20250324,153700,2844925840,17440,17440,17440,17440,0
|
|
20250324,153600,2844925840,17440,17440,17440,17440,0
|
|
20250324,153500,2844925840,17440,17440,17440,17440,0
|
|
20250324,153400,2844925840,17440,17440,17440,17440,0
|
|
20250324,153300,2844925840,17440,17440,17440,17440,0
|
|
20250324,153200,2844925840,17440,17440,17440,17440,0
|
|
20250324,153100,2844925840,17440,17440,17440,17440,0
|
|
20250324,153000,2844925840,17440,17440,17440,17440,9017
|
|
20250324,152900,2687669360,17460,17460,17460,17460,0
|
|
20250324,152800,2687669360,17460,17460,17460,17460,0
|
|
20250324,152700,2687669360,17460,17460,17460,17460,0
|
|
20250324,152600,2687669360,17460,17460,17460,17460,0
|
|
20250324,152500,2687669360,17460,17460,17460,17460,0
|
|
20250324,152400,2687669360,17460,17460,17460,17460,0
|
|
20250324,152300,2687669360,17460,17460,17460,17460,0
|
|
20250324,152200,2687669360,17460,17460,17460,17460,0
|
|
20250324,152100,2687669360,17460,17460,17460,17460,0
|
|
20250324,152000,2687669360,17460,17460,17460,17460,0
|
|
20250324,151900,2687669360,17460,17460,17470,17440,485
|
|
20250324,151800,2679203290,17460,17440,17460,17440,369
|
|
20250324,151700,2672765240,17440,17430,17450,17430,449
|
|
20250324,151600,2664934540,17430,17430,17460,17430,1523
|
|
20250324,151500,2638364250,17440,17430,17440,17430,1110
|
|
20250324,151400,2619014680,17430,17430,17440,17430,764
|
|
20250324,151300,2605697020,17430,17440,17450,17430,1550
|
|
20250324,151200,2578669760,17430,17430,17440,17430,628
|
|
20250324,151100,2567722760,17440,17430,17440,17430,1363
|
|
20250324,151000,2543961690,17430,17430,17440,17430,536
|
|
20250324,150900,2534619160,17440,17430,17440,17430,1035
|
|
20250324,150800,2516577070,17430,17440,17450,17430,832
|
|
20250324,150700,2502067600,17440,17440,17450,17430,994
|
|
20250324,150600,2484733070,17440,17440,17450,17440,888
|
|
20250324,150500,2469239980,17430,17440,17440,17430,516
|
|
20250324,150400,2460245880,17440,17430,17460,17430,588
|
|
20250324,150300,2449989250,17460,17440,17460,17430,1165
|
|
20250324,150200,2429666820,17450,17450,17450,17450,52
|
|
20250324,150100,2428759420,17450,17450,17450,17430,379
|
|
20250324,150000,2422145960,17440,17430,17440,17430,226
|
|
20250324,145900,2418204840,17430,17430,17440,17430,724
|
|
20250324,145800,2405580380,17430,17430,17440,17430,408
|
|
20250324,145700,2398468430,17430,17430,17440,17430,749
|
|
20250324,145600,2385409370,17430,17430,17440,17430,262
|
|
20250324,145500,2380842700,17440,17450,17450,17430,372
|
|
20250324,145400,2374356290,17450,17440,17450,17440,184
|
|
20250324,145300,2371147230,17440,17440,17450,17440,186
|
|
20250324,145200,2367903380,17440,17450,17450,17440,557
|
|
20250324,145100,2358188840,17450,17450,17450,17450,194
|
|
20250324,145000,2354803540,17450,17450,17450,17440,234
|
|
20250324,144900,2350721280,17450,17460,17460,17440,549
|
|
20250324,144800,2341137650,17450,17440,17450,17430,2321
|
|
20250324,144700,2300656640,17440,17430,17440,17430,424
|
|
20250324,144600,2293266310,17430,17430,17440,17430,552
|
|
20250324,144500,2283644790,17430,17430,17440,17430,440
|
|
20250324,144400,2275975540,17430,17430,17440,17430,269
|
|
20250324,144300,2271286780,17430,17430,17430,17420,880
|
|
20250324,144200,2255948640,17440,17430,17440,17430,253
|
|
20250324,144100,2251538820,17430,17440,17440,17430,248
|
|
20250324,144000,2247215160,17430,17430,17440,17430,504
|
|
20250324,143900,2238430400,17430,17440,17440,17430,233
|
|
20250324,143800,2234369180,17440,17440,17440,17440,324
|
|
20250324,143700,2228718620,17440,17440,17450,17440,172
|
|
20250324,143600,2225718930,17450,17450,17450,17440,684
|
|
20250324,143500,2213789910,17440,17440,17450,17440,204
|
|
20250324,143400,2210231710,17440,17430,17440,17430,380
|
|
20250324,143300,2203605150,17430,17440,17440,17430,835
|
|
20250324,143200,2189050550,17440,17430,17440,17430,188
|
|
20250324,143100,2185772480,17440,17440,17440,17430,273
|
|
20250324,143000,2181011400,17440,17430,17440,17430,473
|
|
20250324,142900,2172763820,17430,17430,17440,17430,256
|
|
20250324,142800,2168301510,17430,17430,17430,17430,179
|
|
20250324,142700,2165181540,17430,17440,17440,17430,528
|
|
20250324,142600,2155978260,17430,17430,17440,17430,297
|
|
20250324,142500,2150800950,17430,17430,17440,17430,573
|
|
20250324,142400,2140813550,17440,17430,17440,17430,263
|
|
20250324,142300,2136227510,17430,17430,17430,17430,153
|
|
20250324,142200,2133560720,17440,17450,17450,17430,654
|
|
20250324,142100,2122151910,17450,17440,17450,17440,602
|
|
20250324,142000,2111649720,17440,17430,17440,17430,632
|
|
20250324,141900,2100633880,17430,17440,17440,17430,148
|
|
20250324,141800,2098053540,17440,17440,17440,17440,164
|
|
20250324,141700,2095193380,17450,17450,17450,17450,300
|
|
20250324,141600,2089958380,17450,17430,17450,17430,1053
|
|
20250324,141500,2071596190,17440,17450,17450,17440,159
|
|
20250324,141400,2068821740,17450,17460,17460,17450,158
|
|
20250324,141300,2066064400,17450,17430,17450,17430,438
|
|
20250324,141200,2058424780,17440,17440,17450,17430,580
|
|
20250324,141100,2048313330,17450,17435,17450,17430,1217
|
|
20250324,141000,2027086835,17430,17435,17440,17430,165
|
|
20250324,140900,2024210040,17430,17435,17435,17430,661
|
|
20250324,140800,2012687330,17435,17430,17440,17430,523
|
|
20250324,140700,2003571330,17430,17430,17440,17430,338
|
|
20250324,140600,1997679010,17440,17440,17450,17430,348
|
|
20250324,140500,1991609490,17440,17450,17460,17440,205
|
|
20250324,140400,1988032350,17450,17450,17460,17450,328
|
|
20250324,140300,1982308350,17440,17460,17460,17440,498
|
|
20250324,140200,1973622260,17450,17450,17460,17440,411
|
|
20250324,140100,1966450130,17460,17450,17460,17450,125
|
|
20250324,140000,1964268300,17450,17450,17460,17450,86
|
|
20250324,135900,1962767340,17460,17440,17460,17440,310
|
|
20250324,135800,1957357750,17440,17430,17440,17430,924
|
|
20250324,135700,1941244510,17430,17430,17440,17430,188
|
|
20250324,135600,1937967200,17430,17440,17440,17430,382
|
|
20250324,135500,1931307160,17430,17430,17430,17430,192
|
|
20250324,135400,1927960600,17430,17440,17440,17430,77
|
|
20250324,135300,1926618280,17430,17430,17440,17430,103
|
|
20250324,135200,1924822790,17430,17430,17430,17430,104
|
|
20250324,135100,1923010070,17430,17430,17440,17430,85
|
|
20250324,135000,1921528470,17430,17430,17430,17420,451
|
|
20250324,134900,1913667920,17420,17430,17430,17420,96
|
|
20250324,134800,1911995420,17430,17430,17440,17430,267
|
|
20250324,134700,1907341600,17430,17430,17430,17430,178
|
|
20250324,134600,1904239060,17430,17430,17440,17430,192
|
|
20250324,134500,1900892200,17430,17430,17440,17430,141
|
|
20250324,134400,1898434170,17440,17440,17440,17430,98
|
|
20250324,134300,1896725600,17430,17440,17440,17430,29
|
|
20250324,134200,1896219930,17440,17420,17440,17420,366
|
|
20250324,134100,1889840600,17420,17430,17430,17420,326
|
|
20250324,134000,1884159100,17430,17430,17430,17420,91
|
|
20250324,133900,1882573380,17420,17430,17430,17420,64
|
|
20250324,133800,1881458250,17420,17420,17430,17420,92
|
|
20250324,133700,1879855400,17420,17430,17430,17420,197
|
|
20250324,133600,1876421760,17440,17430,17440,17420,616
|
|
20250324,133500,1865684670,17420,17430,17430,17420,317
|
|
20250324,133400,1860160320,17420,17420,17430,17420,73
|
|
20250324,133300,1858888150,17420,17430,17430,17420,168
|
|
20250324,133200,1855961130,17420,17420,17430,17420,145
|
|
20250324,133100,1853435030,17430,17420,17430,17420,267
|
|
20250324,133000,1848783590,17420,17420,17430,17420,113
|
|
20250324,132900,1846814930,17420,17420,17430,17420,103
|
|
20250324,132800,1845020570,17420,17420,17430,17420,189
|
|
20250324,132700,1841727470,17430,17430,17430,17420,3461
|
|
20250324,132600,1781426460,17430,17430,17440,17430,116
|
|
20250324,132500,1779404480,17430,17430,17430,17430,26
|
|
20250324,132400,1778951300,17430,17430,17440,17430,58
|
|
20250324,132300,1777940350,17430,17440,17440,17430,79
|
|
20250324,132200,1776563370,17440,17440,17440,17430,804
|
|
20250324,132100,1762542330,17440,17440,17440,17440,341
|
|
20250324,132000,1756595290,17440,17440,17450,17440,1507
|
|
20250324,131900,1730312980,17440,17440,17440,17440,118
|
|
20250324,131800,1728255060,17440,17450,17450,17440,83
|
|
20250324,131700,1726807530,17440,17430,17440,17430,704
|
|
20250324,131600,1714530610,17440,17440,17440,17430,74
|
|
20250324,131500,1713240590,17430,17430,17440,17430,152
|
|
20250324,131400,1710590670,17440,17430,17440,17430,47
|
|
20250324,131300,1709771440,17430,17430,17440,17430,73
|
|
20250324,131200,1708498970,17440,17440,17440,17440,4612
|
|
20250324,131100,1628065690,17440,17440,17450,17440,103
|
|
20250324,131000,1626269140,17440,17440,17450,17440,162
|
|
20250324,130900,1623443810,17440,17450,17450,17440,18
|
|
20250324,130800,1623129880,17450,17450,17450,17440,151
|
|
20250324,130700,1620495190,17450,17440,17450,17440,651
|
|
20250324,130600,1609136200,17440,17440,17440,17440,187
|
|
20250324,130500,1605874920,17450,17440,17450,17430,101
|
|
20250324,130400,1604113240,17440,17440,17440,17430,229
|
|
20250324,130300,1600120540,17440,17430,17440,17430,39
|
|
20250324,130200,1599440750,17430,17440,17440,17430,621
|
|
20250324,130100,1588611350,17440,17450,17450,17430,265
|
|
20250324,130000,1583990750,17450,17440,17450,17440,92
|
|
20250324,125900,1582386250,17440,17430,17440,17430,185
|
|
20250324,125800,1579160960,17440,17440,17440,17430,100
|
|
20250324,125700,1577417520,17430,17430,17450,17430,254
|
|
20250324,125600,1572988710,17440,17430,17440,17430,173
|
|
20250324,125500,1569972090,17440,17430,17440,17430,491
|
|
20250324,125400,1561409970,17430,17430,17440,17430,158
|
|
20250324,125300,1558655870,17440,17430,17440,17430,244
|
|
20250324,125200,1554400640,17430,17430,17440,17430,284
|
|
20250324,125100,1549449260,17430,17440,17440,17430,63
|
|
20250324,125000,1548350680,17430,17450,17450,17430,186
|
|
20250324,124900,1545106760,17440,17450,17450,17440,858
|
|
20250324,124800,1530143130,17450,17450,17450,17440,80
|
|
20250324,124700,1528747440,17450,17440,17450,17440,123
|
|
20250324,124600,1526602230,17440,17440,17450,17440,80
|
|
20250324,124500,1525206570,17450,17440,17450,17430,17
|
|
20250324,124400,1524910110,17460,17440,17460,17430,407
|
|
20250324,124300,1517812290,17440,17440,17450,17430,738
|
|
20250324,124200,1504939110,17440,17440,17450,17420,1299
|
|
20250324,124100,1482295110,17440,17450,17460,17440,1304
|
|
20250324,124000,1459546320,17450,17450,17450,17440,169
|
|
20250324,123900,1456597960,17450,17450,17450,17440,237
|
|
20250324,123800,1452463280,17450,17440,17450,17440,227
|
|
20250324,123700,1448502910,17440,17450,17450,17440,280
|
|
20250324,123600,1443617430,17450,17440,17450,17440,107
|
|
20250324,123500,1441751200,17440,17450,17450,17440,45
|
|
20250324,123400,1440966240,17440,17450,17450,17440,252
|
|
20250324,123300,1436570170,17440,17450,17450,17440,199
|
|
20250324,123200,1433099180,17440,17450,17450,17440,443
|
|
20250324,123100,1425369210,17450,17450,17450,17440,382
|
|
20250324,123000,1418703370,17440,17460,17470,17440,949
|
|
20250324,122900,1402142590,17460,17470,17470,17460,2021
|
|
20250324,122800,1366854030,17470,17470,17480,17470,33
|
|
20250324,122700,1366277500,17470,17460,17470,17460,384
|
|
20250324,122600,1359570030,17460,17450,17460,17450,868
|
|
20250324,122500,1344417620,17460,17470,17480,17460,1323
|
|
20250324,122400,1321311210,17470,17480,17480,17470,442
|
|
20250324,122300,1313589460,17480,17480,17480,17470,158
|
|
20250324,122200,1310828210,17470,17480,17480,17470,34
|
|
20250324,122100,1310233980,17480,17480,17480,17470,280
|
|
20250324,122000,1305339930,17480,17470,17480,17470,61
|
|
20250324,121900,1304274000,17480,17490,17490,17470,100
|
|
20250324,121800,1302525600,17490,17480,17490,17480,103
|
|
20250324,121700,1300724500,17470,17470,17490,17470,123
|
|
20250324,121600,1298574520,17480,17480,17480,17470,487
|
|
20250324,121500,1290062060,17470,17470,17480,17470,379
|
|
20250324,121400,1283438230,17470,17470,17480,17470,192
|
|
20250324,121300,1280083250,17480,17460,17480,17460,295
|
|
20250324,121200,1274929890,17470,17470,17470,17460,118
|
|
20250324,121100,1272869000,17470,17470,17470,17460,86
|
|
20250324,121000,1271367030,17470,17470,17470,17460,149
|
|
20250324,120900,1268764510,17460,17460,17470,17460,64
|
|
20250324,120800,1267646810,17470,17470,17470,17460,64
|
|
20250324,120700,1266528790,17470,17470,17470,17460,164
|
|
20250324,120600,1263664090,17470,17470,17470,17460,404
|
|
20250324,120500,1256609600,17470,17470,17480,17460,317
|
|
20250324,120400,1251071370,17470,17480,17480,17460,1316
|
|
20250324,120300,1228080830,17480,17490,17490,17470,124
|
|
20250324,120200,1225913340,17480,17480,17490,17480,112
|
|
20250324,120100,1223955410,17480,17500,17500,17470,3506
|
|
20250324,120000,1162659750,17500,17490,17500,17490,107
|
|
20250324,115900,1160787820,17500,17500,17500,17490,33
|
|
20250324,115800,1160210390,17500,17500,17500,17490,121
|
|
20250324,115700,1158093550,17500,17500,17500,17490,86
|
|
20250324,115600,1156588630,17490,17500,17500,17490,123
|
|
20250324,115500,1154436730,17500,17490,17500,17490,219
|
|
20250324,115400,1150604310,17500,17500,17500,17490,76
|
|
20250324,115300,1149274730,17490,17500,17500,17490,343
|
|
20250324,115200,1143275270,17490,17510,17510,17490,2474
|
|
20250324,115100,1099973940,17510,17510,17510,17500,474
|
|
20250324,115000,1091674590,17500,17510,17510,17500,195
|
|
20250324,114900,1088260160,17510,17530,17530,17500,1264
|
|
20250324,114800,1066108270,17530,17540,17540,17530,35
|
|
20250324,114700,1065494540,17540,17530,17540,17530,223
|
|
20250324,114600,1061584980,17520,17520,17530,17510,143
|
|
20250324,114500,1059079960,17510,17520,17520,17510,82
|
|
20250324,114400,1057643650,17510,17520,17520,17500,1438
|
|
20250324,114300,1032462420,17520,17520,17520,17510,409
|
|
20250324,114200,1025297920,17530,17540,17550,17530,492
|
|
20250324,114100,1016670200,17550,17550,17550,17540,42
|
|
20250324,114000,1015933330,17550,17550,17550,17540,72
|
|
20250324,113900,1014670130,17550,17550,17550,17540,96
|
|
20250324,113800,1012985640,17550,17550,17550,17540,101
|
|
20250324,113700,1011213390,17550,17550,17550,17540,50
|
|
20250324,113600,1010336020,17550,17540,17550,17540,104
|
|
20250324,113500,1008511420,17550,17540,17550,17540,30
|
|
20250324,113400,1007984960,17540,17540,17550,17540,83
|
|
20250324,113300,1006528730,17540,17540,17550,17530,229
|
|
20250324,113200,1002511790,17540,17560,17570,17540,985
|
|
20250324,113100,985209670,17560,17570,17570,17560,67
|
|
20250324,113000,984033030,17560,17560,17570,17560,35
|
|
20250324,112900,983418250,17570,17550,17570,17540,808
|
|
20250324,112800,969237410,17550,17540,17550,17540,74
|
|
20250324,112700,967939270,17540,17550,17550,17540,64
|
|
20250324,112600,966816660,17550,17520,17550,17520,428
|
|
20250324,112500,959312770,17530,17530,17530,17520,368
|
|
20250324,112400,952865260,17530,17520,17530,17510,290
|
|
20250324,112300,947785250,17510,17540,17540,17510,2750
|
|
20250324,112200,899609210,17540,17540,17540,17530,164
|
|
20250324,112100,896733720,17530,17530,17535,17530,28
|
|
20250324,112000,896242870,17530,17540,17540,17530,185
|
|
20250324,111900,892999210,17540,17540,17540,17530,160
|
|
20250324,111800,890193880,17540,17540,17540,17530,364
|
|
20250324,111700,883809590,17550,17550,17550,17540,103
|
|
20250324,111600,882002780,17540,17550,17550,17540,58
|
|
20250324,111500,880985440,17540,17560,17560,17540,487
|
|
20250324,111400,872439180,17560,17550,17560,17550,12
|
|
20250324,111300,872228510,17570,17550,17570,17550,517
|
|
20250324,111200,863154290,17550,17550,17570,17550,213
|
|
20250324,111100,859414490,17560,17570,17570,17550,77
|
|
20250324,111000,858062200,17560,17550,17570,17550,246
|
|
20250324,110900,853742010,17550,17550,17580,17550,120
|
|
20250324,110800,851634430,17580,17570,17580,17560,636
|
|
20250324,110700,840464960,17570,17590,17600,17570,2800
|
|
20250324,110600,791240475,17590,17590,17600,17580,95
|
|
20250324,110500,789570265,17600,17600,17600,17580,114
|
|
20250324,110400,787564615,17600,17590,17600,17590,939
|
|
20250324,110300,771047585,17590,17600,17600,17590,294
|
|
20250324,110200,765873615,17590,17610,17610,17590,767
|
|
20250324,110100,752374155,17620,17610,17620,17610,50
|
|
20250324,110000,751493495,17600,17620,17620,17600,145
|
|
20250324,105900,748939965,17620,17610,17620,17610,72
|
|
20250324,105800,747671875,17610,17620,17620,17610,131
|
|
20250324,105700,745364285,17620,17610,17620,17610,64
|
|
20250324,105600,744237085,17610,17610,17620,17610,153
|
|
20250324,105500,741542655,17610,17620,17620,17610,1070
|
|
20250324,105400,722689935,17620,17620,17630,17620,55
|
|
20250324,105300,721720575,17620,17620,17620,17620,34
|
|
20250324,105200,721121495,17620,17620,17630,17620,220
|
|
20250324,105100,717243935,17620,17620,17620,17620,75
|
|
20250324,105000,715922435,17620,17630,17630,17620,63
|
|
20250324,104900,714812205,17620,17620,17630,17620,123
|
|
20250324,104800,712644585,17620,17620,17630,17620,97
|
|
20250324,104700,710935285,17620,17620,17620,17620,59
|
|
20250324,104600,709895705,17620,17620,17630,17620,82
|
|
20250324,104500,708450695,17620,17620,17620,17620,92
|
|
20250324,104400,706829655,17620,17630,17630,17620,95
|
|
20250324,104300,705155585,17620,17640,17640,17620,286
|
|
20250324,104200,700113265,17640,17620,17640,17620,194
|
|
20250324,104100,696693235,17620,17630,17630,17620,28
|
|
20250324,104000,696199865,17630,17630,17640,17630,238
|
|
20250324,103900,692003765,17630,17630,17630,17630,63
|
|
20250324,103800,690893075,17640,17630,17640,17630,67
|
|
20250324,103700,689711695,17630,17640,17640,17630,181
|
|
20250324,103600,686519435,17630,17640,17640,17630,30
|
|
20250324,103500,685990255,17640,17640,17650,17640,45
|
|
20250324,103400,685196275,17640,17630,17640,17630,78
|
|
20250324,103300,683820385,17630,17650,17650,17630,23
|
|
20250324,103200,683414555,17620,17650,17650,17620,486
|
|
20250324,103100,674836895,17650,17640,17650,17640,165
|
|
20250324,103000,671924705,17640,17620,17640,17620,221
|
|
20250324,102900,668027305,17620,17630,17640,17620,75
|
|
20250324,102800,666704925,17630,17630,17640,17630,44
|
|
20250324,102700,665929195,17630,17630,17650,17630,33
|
|
20250324,102600,665347085,17640,17640,17640,17640,123
|
|
20250324,102500,663177365,17650,17650,17670,17640,539
|
|
20250324,102400,653663795,17670,17660,17670,17660,107
|
|
20250324,102300,651774165,17660,17660,17660,17650,50
|
|
20250324,102200,650891295,17660,17660,17670,17650,279
|
|
20250324,102100,645962575,17650,17670,17680,17650,376
|
|
20250324,102000,639318975,17670,17670,17680,17670,150
|
|
20250324,101900,636668425,17670,17670,17670,17660,175
|
|
20250324,101800,633577015,17660,17660,17670,17660,173
|
|
20250324,101700,630520535,17660,17670,17670,17660,74
|
|
20250324,101600,629213415,17660,17640,17670,17640,299
|
|
20250324,101500,623936195,17640,17640,17650,17610,569
|
|
20250324,101400,613914665,17640,17630,17640,17610,101
|
|
20250324,101300,612133215,17630,17650,17650,17630,103
|
|
20250324,101200,610315915,17650,17650,17650,17640,211
|
|
20250324,101100,606591805,17640,17660,17660,17640,75
|
|
20250324,101000,605267395,17660,17640,17670,17630,1992
|
|
20250324,100900,570118275,17640,17620,17640,17600,1426
|
|
20250324,100800,544970185,17620,17620,17630,17620,94
|
|
20250324,100700,543313745,17590,17600,17610,17590,138
|
|
20250324,100600,540883885,17600,17590,17600,17590,161
|
|
20250324,100500,538051005,17590,17590,17600,17590,69
|
|
20250324,100400,536837285,17590,17590,17600,17590,155
|
|
20250324,100300,534110325,17590,17590,17590,17590,101
|
|
20250324,100200,532333735,17590,17600,17600,17590,84
|
|
20250324,100100,530855915,17590,17600,17610,17590,1136
|
|
20250324,100000,510862295,17600,17600,17610,17600,121
|
|
20250324,095900,508732515,17600,17620,17620,17600,72
|
|
20250324,095800,507464810,17620,17600,17620,17600,247
|
|
20250324,095700,503114960,17600,17630,17630,17600,456
|
|
20250324,095600,495083930,17630,17620,17630,17610,129
|
|
20250324,095500,492810370,17620,17640,17640,17600,101
|
|
20250324,095400,491029650,17600,17610,17640,17600,1197
|
|
20250324,095300,469929650,17600,17620,17620,17600,115
|
|
20250324,095200,467904290,17600,17610,17620,17600,85
|
|
20250324,095100,466406960,17610,17620,17620,17600,150
|
|
20250324,095000,463765050,17610,17620,17620,17600,105
|
|
20250324,094900,461916050,17620,17620,17620,17600,86
|
|
20250324,094800,460400810,17620,17600,17620,17600,122
|
|
20250324,094700,458251950,17610,17600,17610,17600,129
|
|
20250324,094600,455980920,17600,17600,17610,17600,246
|
|
20250324,094500,451650070,17600,17610,17610,17600,67
|
|
20250324,094400,450470660,17600,17600,17620,17600,82
|
|
20250324,094300,449026080,17620,17620,17630,17600,725
|
|
20250324,094200,436253880,17620,17620,17630,17620,1158
|
|
20250324,094100,415849880,17620,17630,17640,17620,126
|
|
20250324,094000,413628540,17640,17630,17640,17630,205
|
|
20250324,093900,410013400,17630,17650,17650,17630,400
|
|
20250324,093800,402957490,17650,17630,17650,17620,1766
|
|
20250324,093700,371817620,17630,17640,17640,17630,241
|
|
20250324,093600,367568060,17630,17620,17630,17620,606
|
|
20250324,093500,356885230,17620,17630,17630,17620,233
|
|
20250324,093400,352778370,17620,17640,17640,17620,74
|
|
20250324,093300,351473740,17640,17640,17640,17630,79
|
|
20250324,093200,350080750,17640,17640,17640,17630,286
|
|
20250324,093100,345036200,17640,17600,17640,17600,328
|
|
20250324,093000,339257330,17600,17600,17600,17580,558
|
|
20250324,092900,329437060,17600,17580,17600,17570,717
|
|
20250324,092800,316828940,17580,17580,17600,17580,169
|
|
20250324,092700,313856290,17580,17600,17600,17570,704
|
|
20250324,092600,301472440,17620,17620,17620,17620,0
|
|
20250324,092500,301472440,17620,17630,17630,17590,190
|
|
20250324,092400,298124200,17640,17640,17640,17620,69
|
|
20250324,092300,296907080,17620,17630,17650,17620,674
|
|
20250324,092200,285018100,17620,17620,17620,17620,0
|
|
20250324,092100,285018100,17620,17600,17630,17590,470
|
|
20250324,092000,276741530,17600,17630,17640,17590,621
|
|
20250324,091900,265811140,17590,17590,17640,17580,570
|
|
20250324,091800,255761780,17620,17560,17620,17550,993
|
|
20250324,091700,238294420,17560,17570,17570,17550,262
|
|
20250324,091600,233693580,17550,17600,17600,17550,196
|
|
20250324,091500,230246400,17600,17610,17610,17600,180
|
|
20250324,091400,227077900,17600,17630,17640,17600,1565
|
|
20250324,091300,199493620,17630,17670,17670,17630,50
|
|
20250324,091200,198611910,17630,17610,17660,17610,519
|
|
20250324,091100,189459020,17580,17570,17620,17530,1471
|
|
20250324,091000,163608970,17570,17550,17580,17550,335
|
|
20250324,090900,157724850,17550,17550,17550,17520,2079
|
|
20250324,090800,121267020,17540,17600,17600,17540,850
|
|
20250324,090700,106346000,17610,17580,17620,17580,261
|
|
20250324,090600,101753240,17650,17570,17650,17540,1503
|
|
20250324,090500,75301920,17560,17560,17570,17550,387
|
|
20250324,090400,68505280,17550,17570,17570,17540,49
|
|
20250324,090300,67644430,17540,17530,17590,17530,688
|
|
20250324,090200,55571330,17530,17530,17590,17530,130
|
|
20250324,090100,53291230,17530,17560,17590,17530,922
|
|
20250324,090000,37102800,17550,17550,17650,17550,2113
|