590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,184700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,184600,5250541470,17370,17370,17370,17370,0
|
|
20250327,184500,5250541470,17370,17370,17370,17370,0
|
|
20250327,184400,5250541470,17370,17370,17370,17370,0
|
|
20250327,184300,5250541470,17370,17370,17370,17370,0
|
|
20250327,184200,5250541470,17370,17370,17370,17370,0
|
|
20250327,184100,5250541470,17370,17370,17370,17370,0
|
|
20250327,184000,5250541470,17370,17370,17370,17370,0
|
|
20250327,183900,5250541470,17370,17370,17370,17370,0
|
|
20250327,183800,5250541470,17370,17370,17370,17370,0
|
|
20250327,183700,5250541470,17370,17370,17370,17370,0
|
|
20250327,183600,5250541470,17370,17370,17370,17370,0
|
|
20250327,183500,5250541470,17370,17370,17370,17370,0
|
|
20250327,183400,5250541470,17370,17370,17370,17370,0
|
|
20250327,183300,5250541470,17370,17370,17370,17370,0
|
|
20250327,183200,5250541470,17370,17370,17370,17370,0
|
|
20250327,183100,5250541470,17370,17370,17370,17370,0
|
|
20250327,183000,5250541470,17370,17370,17370,17370,0
|
|
20250327,182900,5250541470,17370,17370,17370,17370,0
|
|
20250327,182800,5250541470,17370,17370,17370,17370,0
|
|
20250327,182700,5250541470,17370,17370,17370,17370,0
|
|
20250327,182600,5250541470,17370,17370,17370,17370,0
|
|
20250327,182500,5250541470,17370,17370,17370,17370,0
|
|
20250327,182400,5250541470,17370,17370,17370,17370,0
|
|
20250327,182300,5250541470,17370,17370,17370,17370,0
|
|
20250327,182200,5250541470,17370,17370,17370,17370,0
|
|
20250327,182100,5250541470,17370,17370,17370,17370,0
|
|
20250327,182000,5250541470,17370,17370,17370,17370,0
|
|
20250327,181900,5250541470,17370,17370,17370,17370,0
|
|
20250327,181800,5250541470,17370,17370,17370,17370,0
|
|
20250327,181700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,181600,5250541470,17370,17370,17370,17370,0
|
|
20250327,181500,5250541470,17370,17370,17370,17370,0
|
|
20250327,181400,5250541470,17370,17370,17370,17370,0
|
|
20250327,181300,5250541470,17370,17370,17370,17370,0
|
|
20250327,181200,5250541470,17370,17370,17370,17370,0
|
|
20250327,181100,5250541470,17370,17370,17370,17370,0
|
|
20250327,181000,5250541470,17370,17370,17370,17370,0
|
|
20250327,180900,5250541470,17370,17370,17370,17370,0
|
|
20250327,180800,5250541470,17370,17370,17370,17370,0
|
|
20250327,180700,5250541470,17370,17370,17370,17370,0
|
|
20250327,180600,5250541470,17370,17370,17370,17370,0
|
|
20250327,180500,5250541470,17370,17370,17370,17370,0
|
|
20250327,180400,5250541470,17370,17370,17370,17370,0
|
|
20250327,180300,5250541470,17370,17370,17370,17370,0
|
|
20250327,180200,5250541470,17370,17370,17370,17370,0
|
|
20250327,180100,5250541470,17370,17370,17370,17370,0
|
|
20250327,180000,5250541470,17370,17370,17370,17370,0
|
|
20250327,175900,5250541470,17370,17370,17370,17370,0
|
|
20250327,175800,5250541470,17370,17370,17370,17370,0
|
|
20250327,175700,5250541470,17370,17370,17370,17370,0
|
|
20250327,175600,5250541470,17370,17370,17370,17370,0
|
|
20250327,175500,5250541470,17370,17370,17370,17370,0
|
|
20250327,175400,5250541470,17370,17370,17370,17370,0
|
|
20250327,175300,5250541470,17370,17370,17370,17370,0
|
|
20250327,175200,5250541470,17370,17370,17370,17370,0
|
|
20250327,175100,5250541470,17370,17370,17370,17370,0
|
|
20250327,175000,5250541470,17370,17370,17370,17370,0
|
|
20250327,174900,5250541470,17370,17370,17370,17370,0
|
|
20250327,174800,5250541470,17370,17370,17370,17370,0
|
|
20250327,174700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,174600,5250541470,17370,17370,17370,17370,0
|
|
20250327,174500,5250541470,17370,17370,17370,17370,0
|
|
20250327,174400,5250541470,17370,17370,17370,17370,0
|
|
20250327,174300,5250541470,17370,17370,17370,17370,0
|
|
20250327,174200,5250541470,17370,17370,17370,17370,0
|
|
20250327,174100,5250541470,17370,17370,17370,17370,0
|
|
20250327,174000,5250541470,17370,17370,17370,17370,0
|
|
20250327,173900,5250541470,17370,17370,17370,17370,0
|
|
20250327,173800,5250541470,17370,17370,17370,17370,0
|
|
20250327,173700,5250541470,17370,17370,17370,17370,0
|
|
20250327,173600,5250541470,17370,17370,17370,17370,0
|
|
20250327,173500,5250541470,17370,17370,17370,17370,0
|
|
20250327,173400,5250541470,17370,17370,17370,17370,0
|
|
20250327,173300,5250541470,17370,17370,17370,17370,0
|
|
20250327,173200,5250541470,17370,17370,17370,17370,0
|
|
20250327,173100,5250541470,17370,17370,17370,17370,0
|
|
20250327,173000,5250541470,17370,17370,17370,17370,0
|
|
20250327,172900,5250541470,17370,17370,17370,17370,0
|
|
20250327,172800,5250541470,17370,17370,17370,17370,0
|
|
20250327,172700,5250541470,17370,17370,17370,17370,0
|
|
20250327,172600,5250541470,17370,17370,17370,17370,0
|
|
20250327,172500,5250541470,17370,17370,17370,17370,0
|
|
20250327,172400,5250541470,17370,17370,17370,17370,0
|
|
20250327,172300,5250541470,17370,17370,17370,17370,0
|
|
20250327,172200,5250541470,17370,17370,17370,17370,0
|
|
20250327,172100,5250541470,17370,17370,17370,17370,0
|
|
20250327,172000,5250541470,17370,17370,17370,17370,0
|
|
20250327,171900,5250541470,17370,17370,17370,17370,0
|
|
20250327,171800,5250541470,17370,17370,17370,17370,0
|
|
20250327,171700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,171600,5250541470,17370,17370,17370,17370,0
|
|
20250327,171500,5250541470,17370,17370,17370,17370,0
|
|
20250327,171400,5250541470,17370,17370,17370,17370,0
|
|
20250327,171300,5250541470,17370,17370,17370,17370,0
|
|
20250327,171200,5250541470,17370,17370,17370,17370,0
|
|
20250327,171100,5250541470,17370,17370,17370,17370,0
|
|
20250327,171000,5250541470,17370,17370,17370,17370,0
|
|
20250327,170900,5250541470,17370,17370,17370,17370,0
|
|
20250327,170800,5250541470,17370,17370,17370,17370,0
|
|
20250327,170700,5250541470,17370,17370,17370,17370,0
|
|
20250327,170600,5250541470,17370,17370,17370,17370,0
|
|
20250327,170500,5250541470,17370,17370,17370,17370,0
|
|
20250327,170400,5250541470,17370,17370,17370,17370,0
|
|
20250327,170300,5250541470,17370,17370,17370,17370,0
|
|
20250327,170200,5250541470,17370,17370,17370,17370,0
|
|
20250327,170100,5250541470,17370,17370,17370,17370,0
|
|
20250327,170000,5250541470,17370,17370,17370,17370,0
|
|
20250327,165900,5250541470,17370,17370,17370,17370,0
|
|
20250327,165800,5250541470,17370,17370,17370,17370,0
|
|
20250327,165700,5250541470,17370,17370,17370,17370,0
|
|
20250327,165600,5250541470,17370,17370,17370,17370,0
|
|
20250327,165500,5250541470,17370,17370,17370,17370,0
|
|
20250327,165400,5250541470,17370,17370,17370,17370,0
|
|
20250327,165300,5250541470,17370,17370,17370,17370,0
|
|
20250327,165200,5250541470,17370,17370,17370,17370,0
|
|
20250327,165100,5250541470,17370,17370,17370,17370,0
|
|
20250327,165000,5250541470,17370,17370,17370,17370,0
|
|
20250327,164900,5250541470,17370,17370,17370,17370,0
|
|
20250327,164800,5250541470,17370,17370,17370,17370,0
|
|
20250327,164700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,164600,5250541470,17370,17370,17370,17370,0
|
|
20250327,164500,5250541470,17370,17370,17370,17370,0
|
|
20250327,164400,5250541470,17370,17370,17370,17370,0
|
|
20250327,164300,5250541470,17370,17370,17370,17370,0
|
|
20250327,164200,5250541470,17370,17370,17370,17370,0
|
|
20250327,164100,5250541470,17370,17370,17370,17370,0
|
|
20250327,164000,5250541470,17370,17370,17370,17370,0
|
|
20250327,163900,5250541470,17370,17370,17370,17370,0
|
|
20250327,163800,5250541470,17370,17370,17370,17370,0
|
|
20250327,163700,5250541470,17370,17370,17370,17370,0
|
|
20250327,163600,5250541470,17370,17370,17370,17370,0
|
|
20250327,163500,5250541470,17370,17370,17370,17370,0
|
|
20250327,163400,5250541470,17370,17370,17370,17370,0
|
|
20250327,163300,5250541470,17370,17370,17370,17370,0
|
|
20250327,163200,5250541470,17370,17370,17370,17370,0
|
|
20250327,163100,5250541470,17370,17370,17370,17370,0
|
|
20250327,163000,5250541470,17370,17370,17370,17370,0
|
|
20250327,162900,5250541470,17370,17370,17370,17370,0
|
|
20250327,162800,5250541470,17370,17370,17370,17370,0
|
|
20250327,162700,5250541470,17370,17370,17370,17370,0
|
|
20250327,162600,5250541470,17370,17370,17370,17370,0
|
|
20250327,162500,5250541470,17370,17370,17370,17370,0
|
|
20250327,162400,5250541470,17370,17370,17370,17370,0
|
|
20250327,162300,5250541470,17370,17370,17370,17370,0
|
|
20250327,162200,5250541470,17370,17370,17370,17370,0
|
|
20250327,162100,5250541470,17370,17370,17370,17370,0
|
|
20250327,162000,5250541470,17370,17370,17370,17370,0
|
|
20250327,161900,5250541470,17370,17370,17370,17370,0
|
|
20250327,161800,5250541470,17370,17370,17370,17370,0
|
|
20250327,161700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,161600,5250541470,17370,17370,17370,17370,0
|
|
20250327,161500,5250541470,17370,17370,17370,17370,0
|
|
20250327,161400,5250541470,17370,17370,17370,17370,0
|
|
20250327,161300,5250541470,17370,17370,17370,17370,0
|
|
20250327,161200,5250541470,17370,17370,17370,17370,0
|
|
20250327,161100,5250541470,17370,17370,17370,17370,0
|
|
20250327,161000,5250541470,17370,17370,17370,17370,0
|
|
20250327,160900,5250541470,17370,17370,17370,17370,0
|
|
20250327,160800,5250541470,17370,17370,17370,17370,0
|
|
20250327,160700,5250541470,17370,17370,17370,17370,0
|
|
20250327,160600,5250541470,17370,17370,17370,17370,0
|
|
20250327,160500,5250541470,17370,17370,17370,17370,0
|
|
20250327,160400,5250541470,17370,17370,17370,17370,0
|
|
20250327,160300,5250541470,17370,17370,17370,17370,0
|
|
20250327,160200,5250541470,17370,17370,17370,17370,0
|
|
20250327,160100,5250541470,17370,17370,17370,17370,0
|
|
20250327,160000,5250541470,17370,17370,17370,17370,0
|
|
20250327,155900,5250541470,17370,17370,17370,17370,0
|
|
20250327,155800,5250541470,17370,17370,17370,17370,0
|
|
20250327,155700,5250541470,17370,17370,17370,17370,0
|
|
20250327,155600,5250541470,17370,17370,17370,17370,0
|
|
20250327,155500,5250541470,17370,17370,17370,17370,0
|
|
20250327,155400,5250541470,17370,17370,17370,17370,0
|
|
20250327,155300,5250541470,17370,17370,17370,17370,0
|
|
20250327,155200,5250541470,17370,17370,17370,17370,0
|
|
20250327,155100,5250541470,17370,17370,17370,17370,0
|
|
20250327,155000,5250541470,17370,17370,17370,17370,0
|
|
20250327,154900,5250541470,17370,17370,17370,17370,0
|
|
20250327,154800,5250541470,17370,17370,17370,17370,0
|
|
20250327,154700,5250541470,17370,17370,17370,17370,18795
|
|
20250327,154600,5250541470,17370,17370,17370,17370,0
|
|
20250327,154500,5250541470,17370,17370,17370,17370,0
|
|
20250327,154400,5250541470,17370,17370,17370,17370,0
|
|
20250327,154300,5250541470,17370,17370,17370,17370,0
|
|
20250327,154200,5250541470,17370,17370,17370,17370,0
|
|
20250327,154100,5250541470,17370,17370,17370,17370,0
|
|
20250327,154000,5250541470,17370,17370,17370,17370,0
|
|
20250327,153900,5250541470,17370,17370,17370,17370,0
|
|
20250327,153800,5250541470,17370,17370,17370,17370,0
|
|
20250327,153700,5250541470,17370,17370,17370,17370,0
|
|
20250327,153600,5250541470,17370,17370,17370,17370,0
|
|
20250327,153500,5250541470,17370,17370,17370,17370,0
|
|
20250327,153400,5250541470,17370,17370,17370,17370,0
|
|
20250327,153300,5250541470,17370,17370,17370,17370,0
|
|
20250327,153200,5250541470,17370,17370,17370,17370,0
|
|
20250327,153100,5250541470,17370,17370,17370,17370,0
|
|
20250327,153000,5250541470,17370,17370,17370,17370,18795
|
|
20250327,152900,4924072320,17370,17370,17370,17370,0
|
|
20250327,152800,4924072320,17370,17370,17370,17370,0
|
|
20250327,152700,4924072320,17370,17370,17370,17370,0
|
|
20250327,152600,4924072320,17370,17370,17370,17370,0
|
|
20250327,152500,4924072320,17370,17370,17370,17370,0
|
|
20250327,152400,4924072320,17370,17370,17370,17370,0
|
|
20250327,152300,4924072320,17370,17370,17370,17370,0
|
|
20250327,152200,4924072320,17370,17370,17370,17370,0
|
|
20250327,152100,4924072320,17370,17370,17370,17370,0
|
|
20250327,152000,4924072320,17370,17370,17370,17370,0
|
|
20250327,151900,4924072320,17370,17370,17390,17370,796
|
|
20250327,151800,4910237870,17370,17370,17370,17350,612
|
|
20250327,151700,4899612280,17370,17360,17370,17360,291
|
|
20250327,151600,4894557950,17360,17370,17370,17360,456
|
|
20250327,151500,4886638260,17370,17360,17370,17360,258
|
|
20250327,151400,4882158920,17360,17370,17380,17360,305
|
|
20250327,151300,4876862110,17360,17370,17380,17360,366
|
|
20250327,151200,4870506310,17360,17370,17370,17360,1542
|
|
20250327,151100,4843734150,17370,17370,17370,17360,348
|
|
20250327,151000,4837691660,17370,17360,17370,17360,567
|
|
20250327,150900,4827845220,17370,17370,17370,17360,342
|
|
20250327,150800,4821907060,17370,17380,17380,17360,877
|
|
20250327,150700,4806673040,17380,17370,17380,17360,255
|
|
20250327,150600,4802242630,17370,17370,17380,17360,422
|
|
20250327,150500,4794912610,17370,17360,17370,17360,172
|
|
20250327,150400,4791925560,17370,17360,17370,17350,704
|
|
20250327,150300,4779704350,17350,17360,17360,17350,190
|
|
20250327,150200,4776406230,17360,17360,17370,17350,4920
|
|
20250327,150100,4690995910,17370,17360,17380,17360,235
|
|
20250327,150000,4686912770,17380,17360,17380,17360,355
|
|
20250327,145900,4680745590,17370,17360,17380,17360,245
|
|
20250327,145800,4676489100,17360,17360,17380,17360,373
|
|
20250327,145700,4670010570,17370,17380,17380,17360,148
|
|
20250327,145600,4667439280,17380,17380,17400,17360,1464
|
|
20250327,145500,4641997250,17400,17380,17400,17380,427
|
|
20250327,145400,4634571340,17380,17390,17390,17380,227
|
|
20250327,145300,4630624380,17390,17380,17390,17360,659
|
|
20250327,145200,4619170660,17370,17370,17380,17360,989
|
|
20250327,145100,4601989580,17380,17390,17400,17370,741
|
|
20250327,145000,4589101740,17390,17390,17390,17370,194
|
|
20250327,144900,4585728470,17380,17390,17390,17370,89
|
|
20250327,144800,4584181190,17400,17390,17400,17370,607
|
|
20250327,144700,4573628040,17390,17370,17390,17370,84
|
|
20250327,144600,4572167710,17380,17380,17390,17370,413
|
|
20250327,144500,4564989350,17390,17390,17390,17380,378
|
|
20250327,144400,4558416040,17390,17390,17400,17370,1088
|
|
20250327,144300,4539502770,17400,17370,17400,17370,813
|
|
20250327,144200,4525366190,17380,17380,17380,17370,1076
|
|
20250327,144100,4506666610,17380,17380,17380,17370,336
|
|
20250327,144000,4500828820,17370,17380,17380,17370,154
|
|
20250327,143900,4498152490,17380,17380,17380,17370,148
|
|
20250327,143800,4495580610,17370,17370,17380,17370,185
|
|
20250327,143700,4492365890,17380,17390,17390,17370,772
|
|
20250327,143600,4478949000,17380,17380,17390,17380,202
|
|
20250327,143500,4475437170,17380,17390,17390,17370,345
|
|
20250327,143400,4469441040,17390,17380,17390,17370,1006
|
|
20250327,143300,4451958190,17380,17370,17380,17370,449
|
|
20250327,143200,4444156020,17370,17370,17380,17370,308
|
|
20250327,143100,4438803430,17380,17370,17380,17360,179
|
|
20250327,143000,4435693730,17360,17380,17390,17360,746
|
|
20250327,142900,4422731800,17390,17380,17390,17380,187
|
|
20250327,142800,4419480010,17380,17400,17400,17380,228
|
|
20250327,142700,4415514530,17400,17420,17420,17390,4959
|
|
20250327,142600,4329207310,17420,17420,17430,17410,1126
|
|
20250327,142500,4309592730,17420,17420,17430,17410,574
|
|
20250327,142400,4299593090,17420,17420,17420,17410,171
|
|
20250327,142300,4296614510,17420,17410,17420,17410,159
|
|
20250327,142200,4293844990,17420,17440,17440,17410,2505
|
|
20250327,142100,4250188350,17450,17440,17450,17430,433
|
|
20250327,142000,4242636590,17450,17450,17450,17440,135
|
|
20250327,141900,4240281150,17450,17420,17450,17420,149
|
|
20250327,141800,4237683950,17440,17450,17460,17420,1101
|
|
20250327,141700,4218487140,17450,17460,17460,17440,250
|
|
20250327,141600,4214123920,17460,17450,17460,17440,181
|
|
20250327,141500,4210964890,17450,17440,17460,17440,175
|
|
20250327,141400,4207911550,17450,17440,17450,17430,768
|
|
20250327,141300,4194516880,17440,17440,17440,17430,1316
|
|
20250327,141200,4171566670,17430,17450,17450,17430,254
|
|
20250327,141100,4167136940,17470,17440,17470,17430,298
|
|
20250327,141000,4161937760,17450,17450,17450,17430,179
|
|
20250327,140900,4158815830,17450,17440,17450,17430,293
|
|
20250327,140800,4153706150,17430,17450,17450,17430,413
|
|
20250327,140700,4146502460,17440,17430,17450,17430,294
|
|
20250327,140600,4141375560,17440,17430,17450,17430,121
|
|
20250327,140500,4139266000,17430,17430,17450,17430,298
|
|
20250327,140400,4134069900,17430,17430,17450,17430,173
|
|
20250327,140300,4131052610,17430,17440,17450,17430,250
|
|
20250327,140200,4126694010,17430,17450,17450,17430,328
|
|
20250327,140100,4120974510,17450,17450,17450,17420,271
|
|
20250327,140000,4116250030,17450,17450,17450,17420,2784
|
|
20250327,135900,4067705280,17450,17450,17460,17450,190
|
|
20250327,135800,4064389080,17460,17450,17460,17450,448
|
|
20250327,135700,4056568280,17460,17460,17470,17450,493
|
|
20250327,135600,4047960440,17460,17470,17470,17460,214
|
|
20250327,135500,4044223160,17460,17460,17470,17460,153
|
|
20250327,135400,4041551510,17460,17460,17470,17460,303
|
|
20250327,135300,4036259970,17470,17460,17470,17450,235
|
|
20250327,135200,4032156680,17470,17470,17470,17450,436
|
|
20250327,135100,4024544080,17460,17450,17480,17450,380
|
|
20250327,135000,4017903410,17450,17470,17480,17450,772
|
|
20250327,134900,4004422730,17480,17470,17480,17470,293
|
|
20250327,134800,3999302990,17470,17470,17480,17470,259
|
|
20250327,134700,3994777860,17470,17480,17480,17470,278
|
|
20250327,134600,3989920460,17470,17480,17500,17470,405
|
|
20250327,134500,3982840250,17480,17490,17490,17480,303
|
|
20250327,134400,3977542790,17470,17470,17490,17470,669
|
|
20250327,134300,3965854270,17470,17490,17490,17470,338
|
|
20250327,134200,3959946550,17470,17490,17490,17460,336
|
|
20250327,134100,3954073970,17480,17480,17490,17460,624
|
|
20250327,134000,3943167350,17470,17470,17490,17470,309
|
|
20250327,133900,3937767200,17490,17480,17490,17460,437
|
|
20250327,133800,3930130920,17460,17480,17490,17460,641
|
|
20250327,133700,3918931060,17480,17480,17510,17460,303
|
|
20250327,133600,3913635360,17480,17500,17510,17480,1081
|
|
20250327,133500,3894719160,17500,17510,17520,17500,815
|
|
20250327,133400,3880454460,17520,17530,17540,17500,1877
|
|
20250327,133300,3847589900,17520,17520,17540,17520,177
|
|
20250327,133200,3844488010,17520,17530,17540,17520,408
|
|
20250327,133100,3837335430,17530,17510,17540,17510,184
|
|
20250327,133000,3834109610,17510,17500,17540,17500,115
|
|
20250327,132900,3832093865,17500,17500,17540,17500,135
|
|
20250327,132800,3829726605,17500,17560,17580,17500,1952
|
|
20250327,132700,3795451445,17560,17570,17590,17560,1150
|
|
20250327,132600,3775235915,17570,17560,17600,17560,2252
|
|
20250327,132500,3735616885,17560,17540,17590,17530,12984
|
|
20250327,132400,3507743135,17530,17520,17540,17510,827
|
|
20250327,132300,3493245715,17510,17510,17520,17510,681
|
|
20250327,132200,3481314855,17510,17510,17520,17500,1911
|
|
20250327,132100,3447864925,17520,17510,17520,17510,118
|
|
20250327,132000,3445797955,17520,17510,17520,17510,202
|
|
20250327,131900,3442259075,17520,17520,17520,17510,94
|
|
20250327,131800,3440612375,17510,17510,17520,17510,108
|
|
20250327,131700,3438720605,17520,17520,17520,17510,95
|
|
20250327,131600,3437056435,17510,17510,17520,17500,411
|
|
20250327,131500,3429856655,17500,17510,17520,17500,102
|
|
20250327,131400,3428070655,17510,17520,17520,17510,267
|
|
20250327,131300,3423394565,17510,17510,17520,17510,108
|
|
20250327,131200,3421502755,17510,17520,17520,17510,103
|
|
20250327,131100,3419698275,17510,17520,17520,17500,672
|
|
20250327,131000,3407927225,17520,17530,17530,17520,122
|
|
20250327,130900,3405788775,17520,17520,17530,17520,191
|
|
20250327,130800,3402440825,17520,17530,17530,17520,152
|
|
20250327,130700,3399776825,17520,17520,17530,17520,136
|
|
20250327,130600,3397393195,17520,17530,17530,17520,193
|
|
20250327,130500,3394010115,17530,17530,17530,17520,164
|
|
20250327,130400,3391135625,17520,17530,17530,17520,180
|
|
20250327,130300,3387980305,17530,17530,17530,17520,437
|
|
20250327,130200,3380319865,17530,17520,17530,17520,110
|
|
20250327,130100,3378391835,17530,17530,17530,17520,133
|
|
20250327,130000,3376061135,17530,17520,17530,17520,204
|
|
20250327,125900,3372486105,17530,17520,17530,17520,141
|
|
20250327,125800,3370014965,17520,17530,17530,17520,119
|
|
20250327,125700,3367929155,17530,17520,17530,17520,104
|
|
20250327,125600,3366106675,17520,17530,17530,17520,132
|
|
20250327,125500,3363793295,17530,17520,17530,17520,159
|
|
20250327,125400,3361006495,17530,17530,17530,17520,112
|
|
20250327,125300,3359043255,17520,17530,17530,17520,87
|
|
20250327,125200,3357518465,17520,17520,17530,17520,99
|
|
20250327,125100,3355783195,17530,17520,17530,17510,304
|
|
20250327,125000,3350455375,17520,17520,17530,17510,61
|
|
20250327,124900,3349386535,17510,17510,17530,17510,373
|
|
20250327,124800,3342852165,17520,17520,17530,17510,120
|
|
20250327,124700,3340749245,17520,17520,17530,17520,530
|
|
20250327,124600,3331462825,17520,17520,17530,17520,148
|
|
20250327,124500,3328868925,17530,17520,17530,17520,131
|
|
20250327,124400,3326572945,17520,17520,17530,17520,104
|
|
20250327,124300,3324749935,17520,17520,17530,17520,78
|
|
20250327,124200,3323382765,17530,17510,17530,17510,81
|
|
20250327,124100,3321963585,17520,17520,17530,17510,108
|
|
20250327,124000,3320071365,17510,17520,17520,17510,112
|
|
20250327,123900,3318109525,17510,17530,17530,17510,177
|
|
20250327,123800,3315008555,17530,17540,17540,17510,447
|
|
20250327,123700,3307172645,17530,17520,17540,17520,262
|
|
20250327,123600,3302579735,17520,17510,17520,17510,140
|
|
20250327,123500,3300127345,17520,17510,17520,17510,111
|
|
20250327,123400,3298182705,17510,17500,17520,17500,253
|
|
20250327,123300,3293751065,17510,17510,17520,17510,107
|
|
20250327,123200,3291877425,17510,17520,17520,17500,101
|
|
20250327,123100,3290108335,17520,17490,17520,17490,45
|
|
20250327,123000,3289320395,17520,17520,17530,17490,415
|
|
20250327,122900,3282052935,17530,17520,17530,17510,110
|
|
20250327,122800,3280124965,17510,17500,17530,17500,60
|
|
20250327,122700,3279073925,17520,17520,17520,17490,202
|
|
20250327,122600,3275535335,17510,17500,17510,17490,463
|
|
20250327,122500,3267429395,17490,17530,17540,17490,714
|
|
20250327,122400,3254922025,17520,17510,17530,17510,246
|
|
20250327,122300,3250611615,17520,17520,17520,17510,102
|
|
20250327,122200,3248824695,17510,17530,17540,17510,1193
|
|
20250327,122100,3227924755,17540,17540,17540,17530,85
|
|
20250327,122000,3226434165,17540,17530,17540,17530,144
|
|
20250327,121900,3223908975,17540,17540,17540,17530,119
|
|
20250327,121800,3221821735,17530,17530,17540,17520,231
|
|
20250327,121700,3217770905,17530,17530,17530,17520,622
|
|
20250327,121600,3206867405,17530,17540,17540,17520,126
|
|
20250327,121500,3204658065,17540,17540,17540,17530,121
|
|
20250327,121400,3202535965,17530,17540,17540,17530,138
|
|
20250327,121300,3200115655,17530,17540,17540,17520,75
|
|
20250327,121200,3198800415,17540,17520,17540,17520,123
|
|
20250327,121100,3196644475,17540,17540,17540,17520,76
|
|
20250327,121000,3195311455,17540,17530,17540,17520,104
|
|
20250327,120900,3193488515,17530,17530,17530,17520,113
|
|
20250327,120800,3191507695,17520,17530,17540,17520,332
|
|
20250327,120700,3185687835,17540,17510,17540,17510,132
|
|
20250327,120600,3183373495,17520,17510,17540,17510,134
|
|
20250327,120500,3181025405,17530,17530,17530,17520,98
|
|
20250327,120400,3179307665,17520,17520,17530,17520,80
|
|
20250327,120300,3177905795,17510,17510,17520,17510,125
|
|
20250327,120200,3175715925,17500,17530,17530,17500,1172
|
|
20250327,120100,3155183515,17520,17510,17530,17510,126
|
|
20250327,120000,3152975435,17510,17510,17530,17510,161
|
|
20250327,115900,3150153375,17530,17520,17530,17510,83
|
|
20250327,115800,3148699195,17520,17540,17540,17510,111
|
|
20250327,115700,3146753335,17510,17540,17540,17500,65
|
|
20250327,115600,3145614225,17530,17530,17540,17500,100
|
|
20250327,115500,3143861125,17500,17490,17530,17490,98
|
|
20250327,115400,3142144485,17530,17540,17540,17490,157
|
|
20250327,115300,3139394775,17540,17520,17540,17490,345
|
|
20250327,115200,3133351555,17520,17540,17540,17510,65
|
|
20250327,115100,3132211965,17530,17520,17540,17510,197
|
|
20250327,115000,3128759015,17510,17520,17540,17510,105
|
|
20250327,114900,3126919245,17520,17490,17540,17490,156
|
|
20250327,114800,3124184785,17520,17500,17540,17490,76
|
|
20250327,114700,3122852595,17540,17520,17540,17500,130
|
|
20250327,114600,3120574135,17540,17510,17540,17500,95
|
|
20250327,114500,3118908435,17510,17530,17540,17490,86
|
|
20250327,114400,3117401765,17540,17510,17540,17500,39
|
|
20250327,114300,3116718425,17520,17500,17520,17490,162
|
|
20250327,114200,3113882025,17500,17510,17520,17500,127
|
|
20250327,114100,3111657755,17510,17510,17520,17500,226
|
|
20250327,114000,3107699745,17510,17490,17520,17490,63
|
|
20250327,113900,3106597005,17500,17500,17510,17490,330
|
|
20250327,113800,3100820275,17500,17500,17500,17490,179
|
|
20250327,113700,3097688685,17500,17500,17500,17490,110
|
|
20250327,113600,3095763965,17480,17480,17500,17480,109
|
|
20250327,113500,3093857435,17500,17480,17500,17480,166
|
|
20250327,113400,3090954195,17480,17470,17490,17470,73
|
|
20250327,113300,3089677955,17450,17470,17480,17450,116
|
|
20250327,113200,3087651735,17470,17470,17480,17450,141
|
|
20250327,113100,3085188375,17450,17500,17500,17440,1608
|
|
20250327,113000,3057121475,17500,17460,17500,17460,34
|
|
20250327,112900,3056526875,17490,17480,17490,17460,125
|
|
20250327,112800,3054341245,17460,17470,17500,17460,77
|
|
20250327,112700,3052994295,17460,17470,17500,17460,159
|
|
20250327,112600,3050215395,17470,17460,17500,17460,54
|
|
20250327,112500,3049271545,17490,17490,17500,17460,109
|
|
20250327,112400,3047366095,17490,17470,17490,17460,127
|
|
20250327,112300,3045145795,17470,17480,17500,17470,324
|
|
20250327,112200,3039484405,17470,17500,17510,17470,769
|
|
20250327,112100,3026038265,17500,17500,17500,17490,120
|
|
20250327,112000,3023938345,17500,17490,17500,17490,90
|
|
20250327,111900,3022363545,17490,17500,17500,17490,78
|
|
20250327,111800,3020999055,17500,17500,17500,17490,148
|
|
20250327,111700,3018409285,17500,17500,17500,17490,1659
|
|
20250327,111600,2989377185,17500,17520,17520,17500,1127
|
|
20250327,111500,2969646925,17520,17540,17540,17510,260
|
|
20250327,111400,2965091015,17540,17540,17550,17520,211
|
|
20250327,111300,2961390465,17540,17530,17540,17530,61
|
|
20250327,111200,2960320585,17540,17520,17550,17520,287
|
|
20250327,111100,2955289965,17520,17520,17520,17510,122
|
|
20250327,111000,2953152605,17510,17550,17560,17510,850
|
|
20250327,110900,2938250145,17550,17550,17570,17550,285
|
|
20250327,110800,2933247165,17550,17560,17560,17550,497
|
|
20250327,110700,2924520145,17550,17550,17550,17540,40
|
|
20250327,110600,2923818185,17550,17530,17550,17530,217
|
|
20250327,110500,2920011865,17540,17540,17550,17530,103
|
|
20250327,110400,2918205035,17530,17540,17540,17530,163
|
|
20250327,110300,2915346215,17540,17560,17560,17530,1416
|
|
20250327,110200,2890503715,17550,17560,17570,17550,108
|
|
20250327,110100,2888607525,17550,17560,17570,17550,64
|
|
20250327,110000,2887483705,17570,17550,17570,17550,115
|
|
20250327,105900,2885464025,17550,17550,17560,17550,104
|
|
20250327,105800,2883638175,17550,17570,17570,17540,581
|
|
20250327,105700,2873440855,17570,17550,17570,17550,310
|
|
20250327,105600,2867996785,17550,17550,17560,17550,66
|
|
20250327,105500,2866838125,17560,17540,17560,17540,101
|
|
20250327,105400,2865064825,17540,17560,17560,17540,167
|
|
20250327,105300,2862133775,17560,17540,17560,17540,15
|
|
20250327,105200,2861870615,17550,17540,17570,17540,72
|
|
20250327,105100,2860606575,17540,17560,17570,17540,438
|
|
20250327,105000,2852916465,17550,17570,17570,17550,403
|
|
20250327,104900,2845839485,17570,17570,17570,17560,95
|
|
20250327,104800,2844170605,17570,17550,17600,17550,1124
|
|
20250327,104700,2824431735,17550,17550,17560,17550,55
|
|
20250327,104600,2823466095,17550,17550,17560,17550,459
|
|
20250327,104500,2815410425,17560,17550,17570,17540,526
|
|
20250327,104400,2806177875,17560,17590,17590,17540,527
|
|
20250327,104300,2796919885,17580,17600,17600,17570,1695
|
|
20250327,104200,2767120095,17600,17590,17600,17590,87
|
|
20250327,104100,2765589405,17590,17600,17610,17590,224
|
|
20250327,104000,2761646865,17600,17590,17610,17590,1588
|
|
20250327,103900,2733695555,17590,17600,17600,17590,52
|
|
20250327,103800,2732780525,17600,17600,17600,17580,230
|
|
20250327,103700,2728734285,17590,17590,17600,17580,65
|
|
20250327,103600,2727591015,17590,17590,17600,17590,303
|
|
20250327,103500,2722260855,17590,17600,17600,17590,184
|
|
20250327,103400,2719024145,17600,17600,17600,17590,265
|
|
20250327,103300,2714360485,17600,17600,17610,17590,151
|
|
20250327,103200,2711702705,17600,17610,17610,17590,586
|
|
20250327,103100,2701389795,17610,17610,17610,17600,207
|
|
20250327,103000,2697745775,17610,17610,17620,17600,449
|
|
20250327,102900,2689838215,17610,17600,17610,17600,497
|
|
20250327,102800,2681086215,17600,17600,17610,17590,253
|
|
20250327,102700,2676633355,17600,17600,17610,17590,468
|
|
20250327,102600,2668396465,17600,17600,17610,17600,852
|
|
20250327,102500,2653400835,17610,17600,17620,17600,1236
|
|
20250327,102400,2631640915,17600,17610,17610,17590,624
|
|
20250327,102300,2620660455,17610,17570,17620,17570,1519
|
|
20250327,102200,2593927785,17580,17570,17590,17570,117
|
|
20250327,102100,2591870205,17580,17590,17600,17570,282
|
|
20250327,102000,2586910245,17590,17580,17590,17570,700
|
|
20250327,101900,2574601225,17570,17570,17590,17550,386
|
|
20250327,101800,2567818595,17570,17590,17600,17570,899
|
|
20250327,101700,2552005565,17590,17590,17610,17590,135
|
|
20250327,101600,2549630365,17600,17600,17610,17590,307
|
|
20250327,101500,2544226715,17600,17630,17630,17600,1099
|
|
20250327,101400,2524859025,17630,17650,17650,17630,206
|
|
20250327,101300,2521226065,17640,17600,17660,17600,6166
|
|
20250327,101200,2412504255,17610,17580,17610,17580,7012
|
|
20250327,101100,2289122845,17580,17570,17580,17570,1676
|
|
20250327,101000,2259658835,17570,17540,17570,17530,10478
|
|
20250327,100900,2075698885,17540,17530,17540,17520,394
|
|
20250327,100800,2068795035,17530,17530,17540,17520,1515
|
|
20250327,100700,2042234855,17530,17490,17530,17490,1185
|
|
20250327,100600,2021479605,17510,17510,17510,17490,74
|
|
20250327,100500,2020183945,17490,17500,17520,17490,355
|
|
20250327,100400,2013967895,17500,17500,17520,17490,1235
|
|
20250327,100300,1992353945,17500,17520,17520,17500,439
|
|
20250327,100200,1984666815,17520,17530,17530,17510,293
|
|
20250327,100100,1979532195,17530,17520,17530,17510,213
|
|
20250327,100000,1975799880,17520,17530,17530,17510,112
|
|
20250327,095900,1973837310,17510,17520,17540,17510,2324
|
|
20250327,095800,1933076610,17530,17480,17530,17480,2343
|
|
20250327,095700,1892041930,17480,17470,17480,17470,274
|
|
20250327,095600,1887253190,17480,17470,17480,17470,93
|
|
20250327,095500,1885628190,17460,17480,17480,17460,290
|
|
20250327,095400,1880561270,17470,17470,17480,17470,21
|
|
20250327,095300,1880194260,17460,17500,17500,17460,85
|
|
20250327,095200,1878707560,17500,17490,17510,17450,2945
|
|
20250327,095100,1827181950,17490,17460,17490,17460,497
|
|
20250327,095000,1818498560,17460,17450,17460,17450,177
|
|
20250327,094900,1815408690,17440,17440,17450,17440,111
|
|
20250327,094800,1813471830,17440,17450,17450,17440,295
|
|
20250327,094700,1808325180,17440,17470,17470,17440,330
|
|
20250327,094600,1802562690,17480,17470,17480,17470,2
|
|
20250327,094500,1802527740,17470,17460,17470,17460,156
|
|
20250327,094400,1799802470,17460,17500,17500,17460,217
|
|
20250327,094300,1796009290,17480,17470,17510,17470,2263
|
|
20250327,094200,1756446460,17470,17470,17470,17460,145
|
|
20250327,094100,1753914710,17470,17450,17470,17450,366
|
|
20250327,094000,1747523720,17440,17450,17450,17440,93
|
|
20250327,093900,1745901180,17450,17490,17490,17410,1059
|
|
20250327,093800,1727399940,17500,17490,17500,17480,205
|
|
20250327,093700,1723814450,17500,17500,17500,17480,554
|
|
20250327,093600,1714125500,17490,17530,17530,17490,1571
|
|
20250327,093500,1686622290,17520,17520,17530,17520,1019
|
|
20250327,093400,1668768680,17520,17490,17520,17490,1296
|
|
20250327,093300,1646078960,17480,17500,17500,17470,427
|
|
20250327,093200,1638608200,17490,17430,17490,17430,1550
|
|
20250327,093100,1611540630,17440,17400,17440,17370,180
|
|
20250327,093000,1608408230,17440,17470,17470,17330,1405
|
|
20250327,092900,1584001140,17460,17460,17460,17420,101
|
|
20250327,092800,1582240570,17480,17460,17480,17420,116
|
|
20250327,092700,1580216150,17480,17480,17510,17460,1521
|
|
20250327,092600,1553612490,17480,17450,17480,17420,594
|
|
20250327,092500,1543244590,17470,17490,17490,17450,395
|
|
20250327,092400,1536342270,17500,17480,17510,17480,759
|
|
20250327,092300,1523053050,17480,17510,17520,17480,887
|
|
20250327,092200,1507530580,17510,17520,17520,17510,187
|
|
20250327,092100,1504255020,17510,17530,17540,17510,949
|
|
20250327,092000,1487633110,17530,17510,17550,17500,10168
|
|
20250327,091900,1309281990,17520,17530,17540,17500,4008
|
|
20250327,091800,1239007200,17530,17480,17540,17470,11016
|
|
20250327,091700,1046198280,17480,17460,17480,17450,2152
|
|
20250327,091600,1008609670,17470,17450,17480,17420,1410
|
|
20250327,091500,983980560,17450,17450,17480,17430,3065
|
|
20250327,091400,930485870,17450,17370,17450,17370,5901
|
|
20250327,091300,827756860,17380,17360,17390,17360,10043
|
|
20250327,091200,653195770,17360,17370,17370,17360,537
|
|
20250327,091100,643872560,17370,17370,17380,17340,1113
|
|
20250327,091000,624534630,17370,17330,17370,17330,3169
|
|
20250327,090900,569551490,17330,17340,17380,17330,3356
|
|
20250327,090800,511298680,17340,17360,17380,17330,1210
|
|
20250327,090700,490297880,17360,17320,17380,17320,5845
|
|
20250327,090600,388926200,17330,17340,17380,17320,6377
|
|
20250327,090500,278340250,17340,17270,17340,17270,5133
|
|
20250327,090400,189542210,17190,17300,17310,17190,2152
|
|
20250327,090300,152342460,17300,17280,17320,17230,1564
|
|
20250327,090200,125288230,17280,17190,17330,17170,4549
|
|
20250327,090100,46696930,17190,17180,17190,17130,745
|
|
20250327,090000,33902080,17230,17130,17250,17130,1978
|