652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,194900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,194800,12204553410,11570,11570,11570,11570,0
|
|
20250314,194700,12204553410,11570,11570,11570,11570,0
|
|
20250314,194600,12204553410,11570,11570,11570,11570,0
|
|
20250314,194500,12204553410,11570,11570,11570,11570,0
|
|
20250314,194400,12204553410,11570,11570,11570,11570,0
|
|
20250314,194300,12204553410,11570,11570,11570,11570,0
|
|
20250314,194200,12204553410,11570,11570,11570,11570,0
|
|
20250314,194100,12204553410,11570,11570,11570,11570,0
|
|
20250314,194000,12204553410,11570,11570,11570,11570,0
|
|
20250314,193900,12204553410,11570,11570,11570,11570,0
|
|
20250314,193800,12204553410,11570,11570,11570,11570,0
|
|
20250314,193700,12204553410,11570,11570,11570,11570,0
|
|
20250314,193600,12204553410,11570,11570,11570,11570,0
|
|
20250314,193500,12204553410,11570,11570,11570,11570,0
|
|
20250314,193400,12204553410,11570,11570,11570,11570,0
|
|
20250314,193300,12204553410,11570,11570,11570,11570,0
|
|
20250314,193200,12204553410,11570,11570,11570,11570,0
|
|
20250314,193100,12204553410,11570,11570,11570,11570,0
|
|
20250314,193000,12204553410,11570,11570,11570,11570,0
|
|
20250314,192900,12204553410,11570,11570,11570,11570,0
|
|
20250314,192800,12204553410,11570,11570,11570,11570,0
|
|
20250314,192700,12204553410,11570,11570,11570,11570,0
|
|
20250314,192600,12204553410,11570,11570,11570,11570,0
|
|
20250314,192500,12204553410,11570,11570,11570,11570,0
|
|
20250314,192400,12204553410,11570,11570,11570,11570,0
|
|
20250314,192300,12204553410,11570,11570,11570,11570,0
|
|
20250314,192200,12204553410,11570,11570,11570,11570,0
|
|
20250314,192100,12204553410,11570,11570,11570,11570,0
|
|
20250314,192000,12204553410,11570,11570,11570,11570,0
|
|
20250314,191900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,191800,12204553410,11570,11570,11570,11570,0
|
|
20250314,191700,12204553410,11570,11570,11570,11570,0
|
|
20250314,191600,12204553410,11570,11570,11570,11570,0
|
|
20250314,191500,12204553410,11570,11570,11570,11570,0
|
|
20250314,191400,12204553410,11570,11570,11570,11570,0
|
|
20250314,191300,12204553410,11570,11570,11570,11570,0
|
|
20250314,191200,12204553410,11570,11570,11570,11570,0
|
|
20250314,191100,12204553410,11570,11570,11570,11570,0
|
|
20250314,191000,12204553410,11570,11570,11570,11570,0
|
|
20250314,190900,12204553410,11570,11570,11570,11570,0
|
|
20250314,190800,12204553410,11570,11570,11570,11570,0
|
|
20250314,190700,12204553410,11570,11570,11570,11570,0
|
|
20250314,190600,12204553410,11570,11570,11570,11570,0
|
|
20250314,190500,12204553410,11570,11570,11570,11570,0
|
|
20250314,190400,12204553410,11570,11570,11570,11570,0
|
|
20250314,190300,12204553410,11570,11570,11570,11570,0
|
|
20250314,190200,12204553410,11570,11570,11570,11570,0
|
|
20250314,190100,12204553410,11570,11570,11570,11570,0
|
|
20250314,190000,12204553410,11570,11570,11570,11570,0
|
|
20250314,185900,12204553410,11570,11570,11570,11570,0
|
|
20250314,185800,12204553410,11570,11570,11570,11570,0
|
|
20250314,185700,12204553410,11570,11570,11570,11570,0
|
|
20250314,185600,12204553410,11570,11570,11570,11570,0
|
|
20250314,185500,12204553410,11570,11570,11570,11570,0
|
|
20250314,185400,12204553410,11570,11570,11570,11570,0
|
|
20250314,185300,12204553410,11570,11570,11570,11570,0
|
|
20250314,185200,12204553410,11570,11570,11570,11570,0
|
|
20250314,185100,12204553410,11570,11570,11570,11570,0
|
|
20250314,185000,12204553410,11570,11570,11570,11570,0
|
|
20250314,184900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,184800,12204553410,11570,11570,11570,11570,0
|
|
20250314,184700,12204553410,11570,11570,11570,11570,0
|
|
20250314,184600,12204553410,11570,11570,11570,11570,0
|
|
20250314,184500,12204553410,11570,11570,11570,11570,0
|
|
20250314,184400,12204553410,11570,11570,11570,11570,0
|
|
20250314,184300,12204553410,11570,11570,11570,11570,0
|
|
20250314,184200,12204553410,11570,11570,11570,11570,0
|
|
20250314,184100,12204553410,11570,11570,11570,11570,0
|
|
20250314,184000,12204553410,11570,11570,11570,11570,0
|
|
20250314,183900,12204553410,11570,11570,11570,11570,0
|
|
20250314,183800,12204553410,11570,11570,11570,11570,0
|
|
20250314,183700,12204553410,11570,11570,11570,11570,0
|
|
20250314,183600,12204553410,11570,11570,11570,11570,0
|
|
20250314,183500,12204553410,11570,11570,11570,11570,0
|
|
20250314,183400,12204553410,11570,11570,11570,11570,0
|
|
20250314,183300,12204553410,11570,11570,11570,11570,0
|
|
20250314,183200,12204553410,11570,11570,11570,11570,0
|
|
20250314,183100,12204553410,11570,11570,11570,11570,0
|
|
20250314,183000,12204553410,11570,11570,11570,11570,0
|
|
20250314,182900,12204553410,11570,11570,11570,11570,0
|
|
20250314,182800,12204553410,11570,11570,11570,11570,0
|
|
20250314,182700,12204553410,11570,11570,11570,11570,0
|
|
20250314,182600,12204553410,11570,11570,11570,11570,0
|
|
20250314,182500,12204553410,11570,11570,11570,11570,0
|
|
20250314,182400,12204553410,11570,11570,11570,11570,0
|
|
20250314,182300,12204553410,11570,11570,11570,11570,0
|
|
20250314,182200,12204553410,11570,11570,11570,11570,0
|
|
20250314,182100,12204553410,11570,11570,11570,11570,0
|
|
20250314,182000,12204553410,11570,11570,11570,11570,0
|
|
20250314,181900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,181800,12204553410,11570,11570,11570,11570,0
|
|
20250314,181700,12204553410,11570,11570,11570,11570,0
|
|
20250314,181600,12204553410,11570,11570,11570,11570,0
|
|
20250314,181500,12204553410,11570,11570,11570,11570,0
|
|
20250314,181400,12204553410,11570,11570,11570,11570,0
|
|
20250314,181300,12204553410,11570,11570,11570,11570,0
|
|
20250314,181200,12204553410,11570,11570,11570,11570,0
|
|
20250314,181100,12204553410,11570,11570,11570,11570,0
|
|
20250314,181000,12204553410,11570,11570,11570,11570,0
|
|
20250314,180900,12204553410,11570,11570,11570,11570,0
|
|
20250314,180800,12204553410,11570,11570,11570,11570,0
|
|
20250314,180700,12204553410,11570,11570,11570,11570,0
|
|
20250314,180600,12204553410,11570,11570,11570,11570,0
|
|
20250314,180500,12204553410,11570,11570,11570,11570,0
|
|
20250314,180400,12204553410,11570,11570,11570,11570,0
|
|
20250314,180300,12204553410,11570,11570,11570,11570,0
|
|
20250314,180200,12204553410,11570,11570,11570,11570,0
|
|
20250314,180100,12204553410,11570,11570,11570,11570,0
|
|
20250314,180000,12204553410,11570,11570,11570,11570,0
|
|
20250314,175900,12204553410,11570,11570,11570,11570,0
|
|
20250314,175800,12204553410,11570,11570,11570,11570,0
|
|
20250314,175700,12204553410,11570,11570,11570,11570,0
|
|
20250314,175600,12204553410,11570,11570,11570,11570,0
|
|
20250314,175500,12204553410,11570,11570,11570,11570,0
|
|
20250314,175400,12204553410,11570,11570,11570,11570,0
|
|
20250314,175300,12204553410,11570,11570,11570,11570,0
|
|
20250314,175200,12204553410,11570,11570,11570,11570,0
|
|
20250314,175100,12204553410,11570,11570,11570,11570,0
|
|
20250314,175000,12204553410,11570,11570,11570,11570,0
|
|
20250314,174900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,174800,12204553410,11570,11570,11570,11570,0
|
|
20250314,174700,12204553410,11570,11570,11570,11570,0
|
|
20250314,174600,12204553410,11570,11570,11570,11570,0
|
|
20250314,174500,12204553410,11570,11570,11570,11570,0
|
|
20250314,174400,12204553410,11570,11570,11570,11570,0
|
|
20250314,174300,12204553410,11570,11570,11570,11570,0
|
|
20250314,174200,12204553410,11570,11570,11570,11570,0
|
|
20250314,174100,12204553410,11570,11570,11570,11570,0
|
|
20250314,174000,12204553410,11570,11570,11570,11570,0
|
|
20250314,173900,12204553410,11570,11570,11570,11570,0
|
|
20250314,173800,12204553410,11570,11570,11570,11570,0
|
|
20250314,173700,12204553410,11570,11570,11570,11570,0
|
|
20250314,173600,12204553410,11570,11570,11570,11570,0
|
|
20250314,173500,12204553410,11570,11570,11570,11570,0
|
|
20250314,173400,12204553410,11570,11570,11570,11570,0
|
|
20250314,173300,12204553410,11570,11570,11570,11570,0
|
|
20250314,173200,12204553410,11570,11570,11570,11570,0
|
|
20250314,173100,12204553410,11570,11570,11570,11570,0
|
|
20250314,173000,12204553410,11570,11570,11570,11570,0
|
|
20250314,172900,12204553410,11570,11570,11570,11570,0
|
|
20250314,172800,12204553410,11570,11570,11570,11570,0
|
|
20250314,172700,12204553410,11570,11570,11570,11570,0
|
|
20250314,172600,12204553410,11570,11570,11570,11570,0
|
|
20250314,172500,12204553410,11570,11570,11570,11570,0
|
|
20250314,172400,12204553410,11570,11570,11570,11570,0
|
|
20250314,172300,12204553410,11570,11570,11570,11570,0
|
|
20250314,172200,12204553410,11570,11570,11570,11570,0
|
|
20250314,172100,12204553410,11570,11570,11570,11570,0
|
|
20250314,172000,12204553410,11570,11570,11570,11570,0
|
|
20250314,171900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,171800,12204553410,11570,11570,11570,11570,0
|
|
20250314,171700,12204553410,11570,11570,11570,11570,0
|
|
20250314,171600,12204553410,11570,11570,11570,11570,0
|
|
20250314,171500,12204553410,11570,11570,11570,11570,0
|
|
20250314,171400,12204553410,11570,11570,11570,11570,0
|
|
20250314,171300,12204553410,11570,11570,11570,11570,0
|
|
20250314,171200,12204553410,11570,11570,11570,11570,0
|
|
20250314,171100,12204553410,11570,11570,11570,11570,0
|
|
20250314,171000,12204553410,11570,11570,11570,11570,0
|
|
20250314,170900,12204553410,11570,11570,11570,11570,0
|
|
20250314,170800,12204553410,11570,11570,11570,11570,0
|
|
20250314,170700,12204553410,11570,11570,11570,11570,0
|
|
20250314,170600,12204553410,11570,11570,11570,11570,0
|
|
20250314,170500,12204553410,11570,11570,11570,11570,0
|
|
20250314,170400,12204553410,11570,11570,11570,11570,0
|
|
20250314,170300,12204553410,11570,11570,11570,11570,0
|
|
20250314,170200,12204553410,11570,11570,11570,11570,0
|
|
20250314,170100,12204553410,11570,11570,11570,11570,0
|
|
20250314,170000,12204553410,11570,11570,11570,11570,0
|
|
20250314,165900,12204553410,11570,11570,11570,11570,0
|
|
20250314,165800,12204553410,11570,11570,11570,11570,0
|
|
20250314,165700,12204553410,11570,11570,11570,11570,0
|
|
20250314,165600,12204553410,11570,11570,11570,11570,0
|
|
20250314,165500,12204553410,11570,11570,11570,11570,0
|
|
20250314,165400,12204553410,11570,11570,11570,11570,0
|
|
20250314,165300,12204553410,11570,11570,11570,11570,0
|
|
20250314,165200,12204553410,11570,11570,11570,11570,0
|
|
20250314,165100,12204553410,11570,11570,11570,11570,0
|
|
20250314,165000,12204553410,11570,11570,11570,11570,0
|
|
20250314,164900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,164800,12204553410,11570,11570,11570,11570,0
|
|
20250314,164700,12204553410,11570,11570,11570,11570,0
|
|
20250314,164600,12204553410,11570,11570,11570,11570,0
|
|
20250314,164500,12204553410,11570,11570,11570,11570,0
|
|
20250314,164400,12204553410,11570,11570,11570,11570,0
|
|
20250314,164300,12204553410,11570,11570,11570,11570,0
|
|
20250314,164200,12204553410,11570,11570,11570,11570,0
|
|
20250314,164100,12204553410,11570,11570,11570,11570,0
|
|
20250314,164000,12204553410,11570,11570,11570,11570,0
|
|
20250314,163900,12204553410,11570,11570,11570,11570,0
|
|
20250314,163800,12204553410,11570,11570,11570,11570,0
|
|
20250314,163700,12204553410,11570,11570,11570,11570,0
|
|
20250314,163600,12204553410,11570,11570,11570,11570,0
|
|
20250314,163500,12204553410,11570,11570,11570,11570,0
|
|
20250314,163400,12204553410,11570,11570,11570,11570,0
|
|
20250314,163300,12204553410,11570,11570,11570,11570,0
|
|
20250314,163200,12204553410,11570,11570,11570,11570,0
|
|
20250314,163100,12204553410,11570,11570,11570,11570,0
|
|
20250314,163000,12204553410,11570,11570,11570,11570,0
|
|
20250314,162900,12204553410,11570,11570,11570,11570,0
|
|
20250314,162800,12204553410,11570,11570,11570,11570,0
|
|
20250314,162700,12204553410,11570,11570,11570,11570,0
|
|
20250314,162600,12204553410,11570,11570,11570,11570,0
|
|
20250314,162500,12204553410,11570,11570,11570,11570,0
|
|
20250314,162400,12204553410,11570,11570,11570,11570,0
|
|
20250314,162300,12204553410,11570,11570,11570,11570,0
|
|
20250314,162200,12204553410,11570,11570,11570,11570,0
|
|
20250314,162100,12204553410,11570,11570,11570,11570,0
|
|
20250314,162000,12204553410,11570,11570,11570,11570,0
|
|
20250314,161900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,161800,12204553410,11570,11570,11570,11570,0
|
|
20250314,161700,12204553410,11570,11570,11570,11570,0
|
|
20250314,161600,12204553410,11570,11570,11570,11570,0
|
|
20250314,161500,12204553410,11570,11570,11570,11570,0
|
|
20250314,161400,12204553410,11570,11570,11570,11570,0
|
|
20250314,161300,12204553410,11570,11570,11570,11570,0
|
|
20250314,161200,12204553410,11570,11570,11570,11570,0
|
|
20250314,161100,12204553410,11570,11570,11570,11570,0
|
|
20250314,161000,12204553410,11570,11570,11570,11570,0
|
|
20250314,160900,12204553410,11570,11570,11570,11570,0
|
|
20250314,160800,12204553410,11570,11570,11570,11570,0
|
|
20250314,160700,12204553410,11570,11570,11570,11570,0
|
|
20250314,160600,12204553410,11570,11570,11570,11570,0
|
|
20250314,160500,12204553410,11570,11570,11570,11570,0
|
|
20250314,160400,12204553410,11570,11570,11570,11570,0
|
|
20250314,160300,12204553410,11570,11570,11570,11570,0
|
|
20250314,160200,12204553410,11570,11570,11570,11570,0
|
|
20250314,160100,12204553410,11570,11570,11570,11570,0
|
|
20250314,160000,12204553410,11570,11570,11570,11570,0
|
|
20250314,155900,12204553410,11570,11570,11570,11570,0
|
|
20250314,155800,12204553410,11570,11570,11570,11570,0
|
|
20250314,155700,12204553410,11570,11570,11570,11570,0
|
|
20250314,155600,12204553410,11570,11570,11570,11570,0
|
|
20250314,155500,12204553410,11570,11570,11570,11570,0
|
|
20250314,155400,12204553410,11570,11570,11570,11570,0
|
|
20250314,155300,12204553410,11570,11570,11570,11570,0
|
|
20250314,155200,12204553410,11570,11570,11570,11570,0
|
|
20250314,155100,12204553410,11570,11570,11570,11570,0
|
|
20250314,155000,12204553410,11570,11570,11570,11570,0
|
|
20250314,154900,12204553410,11570,11570,11570,11570,19110
|
|
20250314,154800,12204553410,11570,11570,11570,11570,0
|
|
20250314,154700,12204553410,11570,11570,11570,11570,0
|
|
20250314,154600,12204553410,11570,11570,11570,11570,0
|
|
20250314,154500,12204553410,11570,11570,11570,11570,0
|
|
20250314,154400,12204553410,11570,11570,11570,11570,0
|
|
20250314,154300,12204553410,11570,11570,11570,11570,0
|
|
20250314,154200,12204553410,11570,11570,11570,11570,0
|
|
20250314,154100,12204553410,11570,11570,11570,11570,0
|
|
20250314,154000,12204553410,11570,11570,11570,11570,0
|
|
20250314,153900,12204553410,11570,11570,11570,11570,0
|
|
20250314,153800,12204553410,11570,11570,11570,11570,0
|
|
20250314,153700,12204553410,11570,11570,11570,11570,0
|
|
20250314,153600,12204553410,11570,11570,11570,11570,0
|
|
20250314,153500,12204553410,11570,11570,11570,11570,0
|
|
20250314,153400,12204553410,11570,11570,11570,11570,0
|
|
20250314,153300,12204553410,11570,11570,11570,11570,0
|
|
20250314,153200,12204553410,11570,11570,11570,11570,0
|
|
20250314,153100,12204553410,11570,11570,11570,11570,0
|
|
20250314,153000,12204553410,11570,11570,11570,11570,19110
|
|
20250314,152900,11983450710,11560,11560,11560,11560,0
|
|
20250314,152800,11983450710,11560,11560,11560,11560,0
|
|
20250314,152700,11983450710,11560,11560,11560,11560,0
|
|
20250314,152600,11983450710,11560,11560,11560,11560,0
|
|
20250314,152500,11983450710,11560,11560,11560,11560,0
|
|
20250314,152400,11983450710,11560,11560,11560,11560,0
|
|
20250314,152300,11983450710,11560,11560,11560,11560,0
|
|
20250314,152200,11983450710,11560,11560,11560,11560,0
|
|
20250314,152100,11983450710,11560,11560,11560,11560,0
|
|
20250314,152000,11983450710,11560,11560,11560,11560,0
|
|
20250314,151900,11983450710,11560,11530,11570,11530,2876
|
|
20250314,151800,11950219270,11530,11570,11580,11530,5789
|
|
20250314,151700,11883393260,11580,11570,11590,11560,8081
|
|
20250314,151600,11789849870,11570,11580,11580,11570,2481
|
|
20250314,151500,11761132800,11580,11590,11590,11570,2578
|
|
20250314,151400,11731277250,11570,11580,11590,11570,3616
|
|
20250314,151300,11689405360,11580,11570,11580,11570,4099
|
|
20250314,151200,11641942770,11570,11550,11580,11550,2613
|
|
20250314,151100,11611714180,11560,11560,11570,11550,1415
|
|
20250314,151000,11595355110,11560,11550,11570,11540,3460
|
|
20250314,150900,11555363870,11560,11570,11570,11530,3573
|
|
20250314,150800,11514088040,11560,11580,11580,11550,1828
|
|
20250314,150700,11492942650,11580,11580,11590,11550,2412
|
|
20250314,150600,11465023950,11580,11570,11580,11570,1653
|
|
20250314,150500,11445894880,11580,11570,11580,11560,2451
|
|
20250314,150400,11417538800,11560,11560,11560,11550,1578
|
|
20250314,150300,11399307400,11560,11550,11570,11550,734
|
|
20250314,150200,11390821690,11550,11555,11570,11550,1613
|
|
20250314,150100,11372185740,11560,11580,11590,11560,3300
|
|
20250314,150000,11333992370,11580,11580,11590,11570,1606
|
|
20250314,145900,11315391850,11570,11570,11580,11560,1134
|
|
20250314,145800,11302271250,11560,11580,11590,11560,3204
|
|
20250314,145700,11265184510,11590,11570,11590,11560,1766
|
|
20250314,145600,11244740070,11560,11590,11590,11560,2823
|
|
20250314,145500,11212068770,11590,11600,11610,11590,4259
|
|
20250314,145400,11162672530,11600,11620,11620,11600,1998
|
|
20250314,145300,11139474920,11620,11610,11620,11600,1597
|
|
20250314,145200,11120933800,11610,11610,11620,11590,3895
|
|
20250314,145100,11075723890,11610,11590,11620,11580,2820
|
|
20250314,145000,11043009780,11590,11610,11630,11560,8694
|
|
20250314,144900,10942055165,11620,11570,11630,11560,38657
|
|
20250314,144800,10493812255,11570,11510,11570,11510,23034
|
|
20250314,144700,10227898515,11520,11510,11520,11500,4571
|
|
20250314,144600,10175286005,11510,11500,11510,11490,2707
|
|
20250314,144500,10144155495,11500,11500,11510,11490,2046
|
|
20250314,144400,10120613635,11500,11490,11500,11490,3721
|
|
20250314,144300,10077845455,11490,11490,11490,11480,1828
|
|
20250314,144200,10056841835,11490,11480,11490,11470,824
|
|
20250314,144100,10047378065,11480,11480,11480,11470,1042
|
|
20250314,144000,10035416105,11470,11460,11480,11450,2507
|
|
20250314,143900,10006677445,11450,11430,11450,11430,4289
|
|
20250314,143800,9957603225,11420,11440,11440,11410,1176
|
|
20250314,143700,9944162765,11440,11430,11440,11400,5157
|
|
20250314,143600,9885267995,11420,11430,11430,11420,215
|
|
20250314,143500,9882812555,11410,11420,11420,11410,973
|
|
20250314,143400,9871701425,11420,11430,11430,11420,630
|
|
20250314,143300,9864505915,11430,11430,11430,11420,1121
|
|
20250314,143200,9851693400,11430,11400,11430,11400,727
|
|
20250314,143100,9843386920,11400,11420,11420,11400,177
|
|
20250314,143000,9841366380,11390,11440,11440,11390,12228
|
|
20250314,142900,9701860400,11440,11440,11450,11440,612
|
|
20250314,142800,9694859100,11450,11440,11450,11440,4
|
|
20250314,142700,9694813310,11440,11440,11450,11440,1281
|
|
20250314,142600,9680157440,11450,11450,11450,11450,2183
|
|
20250314,142500,9655162090,11450,11450,11460,11450,896
|
|
20250314,142400,9644902870,11450,11460,11460,11450,1831
|
|
20250314,142300,9623935610,11450,11450,11460,11450,486
|
|
20250314,142200,9618369010,11460,11460,11460,11450,61
|
|
20250314,142100,9617669990,11460,11460,11460,11450,24
|
|
20250314,142000,9617394960,11460,11450,11460,11450,1168
|
|
20250314,141900,9604009690,11450,11450,11450,11450,3590
|
|
20250314,141800,9562904190,11450,11450,11460,11450,1034
|
|
20250314,141700,9551064670,11460,11460,11460,11450,193
|
|
20250314,141600,9548853890,11460,11460,11470,11460,295
|
|
20250314,141500,9545473170,11460,11470,11480,11460,792
|
|
20250314,141400,9536385740,11470,11470,11480,11470,938
|
|
20250314,141300,9525626850,11470,11470,11480,11470,831
|
|
20250314,141200,9516087180,11470,11460,11470,11460,918
|
|
20250314,141100,9505557850,11470,11450,11470,11450,1902
|
|
20250314,141000,9483757240,11450,11460,11470,11450,2970
|
|
20250314,140900,9449728225,11470,11470,11470,11470,213
|
|
20250314,140800,9447285115,11470,11480,11480,11470,2138
|
|
20250314,140700,9422761445,11480,11480,11490,11480,3176
|
|
20250314,140600,9386300865,11490,11490,11500,11490,1115
|
|
20250314,140500,9373489075,11490,11490,11500,11490,81
|
|
20250314,140400,9372558235,11490,11490,11500,11490,1013
|
|
20250314,140300,9360915715,11490,11490,11500,11490,1079
|
|
20250314,140200,9348517995,11490,11500,11500,11490,111
|
|
20250314,140100,9347242580,11490,11500,11510,11490,489
|
|
20250314,140000,9341619350,11510,11510,11510,11500,32
|
|
20250314,135900,9341251250,11510,11500,11510,11500,325
|
|
20250314,135800,9337513460,11500,11500,11510,11500,356
|
|
20250314,135700,9333418960,11490,11500,11500,11480,4274
|
|
20250314,135600,9284277880,11500,11500,11510,11490,629
|
|
20250314,135500,9277044710,11500,11490,11500,11490,1129
|
|
20250314,135400,9264066890,11500,11500,11510,11490,1764
|
|
20250314,135300,9243785830,11500,11500,11510,11500,1256
|
|
20250314,135200,9229335320,11510,11510,11510,11500,912
|
|
20250314,135100,9218846310,11510,11520,11520,11500,1891
|
|
20250314,135000,9197078760,11530,11530,11530,11520,796
|
|
20250314,134900,9187901000,11530,11540,11540,11530,2272
|
|
20250314,134800,9161703250,11540,11520,11540,11520,3867
|
|
20250314,134700,9117087600,11530,11520,11530,11520,2232
|
|
20250314,134600,9091358010,11520,11520,11530,11520,178
|
|
20250314,134500,9089305830,11530,11520,11530,11520,430
|
|
20250314,134400,9084347940,11530,11500,11530,11500,3429
|
|
20250314,134300,9044842550,11500,11500,11510,11500,268
|
|
20250314,134200,9041759650,11500,11510,11520,11500,1760
|
|
20250314,134100,9021497390,11500,11510,11510,11500,1443
|
|
20250314,134000,9004899270,11510,11520,11520,11510,855
|
|
20250314,133900,8995052890,11510,11500,11520,11500,431
|
|
20250314,133800,8990092010,11500,11500,11520,11500,1772
|
|
20250314,133700,8969695590,11490,11490,11490,11490,37
|
|
20250314,133600,8969270460,11490,11490,11495,11490,326
|
|
20250314,133500,8965524715,11495,11520,11520,11495,4350
|
|
20250314,133400,8915468355,11525,11520,11530,11520,719
|
|
20250314,133300,8907184705,11530,11550,11550,11520,5942
|
|
20250314,133200,8838634695,11550,11540,11550,11540,9741
|
|
20250314,133100,8726169615,11530,11530,11530,11520,2237
|
|
20250314,133000,8700377015,11520,11510,11530,11510,1626
|
|
20250314,132900,8681641685,11510,11500,11510,11495,1816
|
|
20250314,132800,8660753545,11500,11500,11500,11500,366
|
|
20250314,132700,8656544545,11500,11460,11510,11450,6322
|
|
20250314,132600,8583929985,11480,11480,11480,11460,1835
|
|
20250314,132500,8562872785,11480,11490,11490,11480,449
|
|
20250314,132400,8557717635,11490,11490,11500,11480,885
|
|
20250314,132300,8547553015,11490,11490,11500,11490,536
|
|
20250314,132200,8541394365,11490,11490,11500,11490,20
|
|
20250314,132100,8541164475,11500,11500,11500,11490,625
|
|
20250314,132000,8533978725,11500,11490,11500,11490,1039
|
|
20250314,131900,8522032745,11490,11480,11490,11480,90
|
|
20250314,131800,8520999045,11480,11490,11500,11470,706
|
|
20250314,131700,8512890805,11490,11490,11490,11460,632
|
|
20250314,131600,8505634575,11490,11480,11490,11480,359
|
|
20250314,131500,8501513165,11470,11460,11480,11460,206
|
|
20250314,131400,8499150455,11460,11460,11470,11460,744
|
|
20250314,131300,8490619395,11460,11460,11460,11460,241
|
|
20250314,131200,8487857535,11450,11460,11470,11450,404
|
|
20250314,131100,8483227695,11460,11450,11460,11445,1270
|
|
20250314,131000,8468680370,11450,11460,11460,11440,375
|
|
20250314,130900,8464386860,11450,11450,11460,11450,327
|
|
20250314,130800,8460642700,11450,11450,11450,11450,647
|
|
20250314,130700,8453234550,11450,11450,11450,11450,749
|
|
20250314,130600,8444658500,11450,11460,11470,11450,464
|
|
20250314,130500,8439342730,11460,11470,11470,11460,382
|
|
20250314,130400,8434964990,11460,11460,11470,11460,1165
|
|
20250314,130300,8421614080,11460,11470,11470,11460,937
|
|
20250314,130200,8410876050,11470,11450,11470,11450,1127
|
|
20250314,130100,8397962420,11450,11450,11460,11450,453
|
|
20250314,130000,8392775140,11450,11480,11480,11450,4648
|
|
20250314,125900,8339513160,11480,11485,11485,11480,101
|
|
20250314,125800,8338353675,11500,11510,11510,11470,2320
|
|
20250314,125700,8311696665,11510,11510,11510,11500,619
|
|
20250314,125600,8304576145,11510,11540,11540,11510,3771
|
|
20250314,125500,8261109575,11540,11530,11540,11530,909
|
|
20250314,125400,8250627480,11530,11530,11540,11530,1419
|
|
20250314,125300,8234265410,11520,11500,11520,11500,2051
|
|
20250314,125200,8210656915,11500,11500,11500,11490,3889
|
|
20250314,125100,8165966405,11500,11490,11500,11480,4715
|
|
20250314,125000,8111827065,11490,11490,11500,11490,535
|
|
20250314,124900,8105678145,11490,11490,11500,11490,805
|
|
20250314,124800,8096427675,11490,11500,11510,11490,1333
|
|
20250314,124700,8081092335,11500,11500,11510,11500,2734
|
|
20250314,124600,8049651325,11510,11500,11510,11500,1263
|
|
20250314,124500,8035126745,11500,11490,11510,11490,425
|
|
20250314,124400,8030241445,11490,11510,11510,11490,603
|
|
20250314,124300,8023311925,11510,11490,11510,11490,544
|
|
20250314,124200,8017057955,11490,11500,11500,11490,1355
|
|
20250314,124100,8001480935,11500,11490,11500,11490,828
|
|
20250314,124000,7991961805,11490,11490,11500,11490,231
|
|
20250314,123900,7989307225,11500,11500,11500,11500,364
|
|
20250314,123800,7985121225,11500,11490,11500,11490,372
|
|
20250314,123700,7980846625,11490,11490,11490,11490,222
|
|
20250314,123600,7978295845,11490,11495,11500,11490,796
|
|
20250314,123500,7969144180,11495,11500,11500,11490,1874
|
|
20250314,123400,7947607380,11500,11510,11510,11490,225
|
|
20250314,123300,7945020875,11510,11500,11510,11490,1900
|
|
20250314,123200,7923164665,11510,11520,11520,11500,295
|
|
20250314,123100,7919768205,11520,11520,11520,11500,952
|
|
20250314,123000,7908806995,11520,11530,11540,11500,816
|
|
20250314,122900,7899415415,11530,11525,11540,11520,2975
|
|
20250314,122800,7865100385,11530,11530,11540,11510,1416
|
|
20250314,122700,7848779195,11530,11520,11540,11510,3669
|
|
20250314,122600,7806512385,11530,11540,11550,11520,4015
|
|
20250314,122500,7760181155,11540,11540,11550,11540,953
|
|
20250314,122400,7749179475,11540,11540,11550,11540,2810
|
|
20250314,122300,7716725740,11540,11540,11540,11530,2458
|
|
20250314,122200,7688362430,11540,11550,11550,11530,2220
|
|
20250314,122100,7662742960,11550,11510,11550,11510,3167
|
|
20250314,122000,7626206520,11500,11480,11550,11480,31780
|
|
20250314,121900,7260487335,11480,11480,11480,11470,924
|
|
20250314,121800,7249881720,11480,11470,11480,11470,162
|
|
20250314,121700,7248022960,11470,11470,11480,11460,1919
|
|
20250314,121600,7226001920,11470,11470,11470,11460,264
|
|
20250314,121500,7222975860,11460,11470,11480,11460,3709
|
|
20250314,121400,7180431170,11470,11460,11470,11460,1392
|
|
20250314,121300,7164467360,11460,11475,11475,11460,213
|
|
20250314,121200,7162024510,11470,11470,11470,11470,93
|
|
20250314,121100,7160957800,11460,11480,11480,11450,2101
|
|
20250314,121000,7136845785,11480,11440,11490,11430,5329
|
|
20250314,120900,7075726385,11430,11440,11450,11430,6847
|
|
20250314,120800,6997427025,11440,11440,11440,11440,711
|
|
20250314,120700,6989293185,11450,11460,11470,11450,3314
|
|
20250314,120600,6951337375,11450,11460,11470,11450,1454
|
|
20250314,120500,6934670155,11460,11470,11470,11460,801
|
|
20250314,120400,6925490650,11470,11470,11470,11450,3587
|
|
20250314,120300,6884370070,11480,11470,11480,11470,420
|
|
20250314,120200,6879552470,11470,11480,11485,11470,552
|
|
20250314,120100,6873217480,11480,11470,11480,11470,909
|
|
20250314,120000,6862788375,11470,11470,11480,11460,1157
|
|
20250314,115900,6849509070,11460,11470,11480,11460,3371
|
|
20250314,115800,6810857400,11480,11490,11495,11475,2995
|
|
20250314,115700,6776464515,11490,11490,11500,11490,375
|
|
20250314,115600,6772155740,11500,11490,11500,11490,761
|
|
20250314,115500,6763411020,11480,11480,11490,11480,838
|
|
20250314,115400,6753787420,11480,11490,11500,11480,2129
|
|
20250314,115300,6729316950,11490,11470,11500,11470,12276
|
|
20250314,115200,6588280300,11470,11470,11480,11470,2186
|
|
20250314,115100,6563194160,11470,11480,11490,11470,5433
|
|
20250314,115000,6500814010,11470,11460,11480,11460,1916
|
|
20250314,114900,6478837340,11470,11470,11470,11460,201
|
|
20250314,114800,6476533620,11470,11470,11480,11470,332
|
|
20250314,114700,6472725480,11470,11480,11480,11470,1139
|
|
20250314,114600,6459657240,11480,11470,11480,11460,4070
|
|
20250314,114500,6412968700,11480,11460,11480,11450,1887
|
|
20250314,114400,6391326110,11460,11460,11460,11460,1325
|
|
20250314,114300,6376141610,11460,11440,11460,11440,1306
|
|
20250314,114200,6361188440,11440,11440,11450,11430,2434
|
|
20250314,114100,6333347090,11440,11450,11460,11440,1236
|
|
20250314,114000,6319193380,11460,11455,11470,11450,1165
|
|
20250314,113900,6305842875,11450,11440,11460,11440,1490
|
|
20250314,113800,6288778965,11450,11460,11460,11450,151
|
|
20250314,113700,6287049085,11450,11460,11460,11430,1850
|
|
20250314,113600,6265886795,11460,11450,11470,11450,1781
|
|
20250314,113500,6245479275,11440,11460,11460,11430,2069
|
|
20250314,113400,6221816745,11450,11460,11460,11450,1108
|
|
20250314,113300,6209123365,11460,11480,11480,11450,697
|
|
20250314,113200,6201131415,11470,11450,11480,11440,1366
|
|
20250314,113100,6185471475,11450,11470,11470,11450,1257
|
|
20250314,113000,6171061595,11470,11460,11490,11460,19082
|
|
20250314,112900,5952136115,11450,11420,11450,11420,4518
|
|
20250314,112800,5900432960,11410,11430,11440,11410,848
|
|
20250314,112700,5890744375,11440,11450,11450,11420,2908
|
|
20250314,112600,5857486655,11450,11420,11450,11420,3961
|
|
20250314,112500,5812187345,11420,11440,11440,11410,2558
|
|
20250314,112400,5782945260,11445,11385,11480,11385,36108
|
|
20250314,112300,5370112340,11390,11370,11400,11370,6923
|
|
20250314,112200,5291287010,11370,11370,11370,11360,2508
|
|
20250314,112100,5262772800,11360,11350,11370,11350,1438
|
|
20250314,112000,5246437700,11350,11350,11360,11350,1483
|
|
20250314,111900,5229603750,11350,11340,11350,11340,713
|
|
20250314,111800,5221518320,11330,11330,11330,11320,275
|
|
20250314,111700,5218403570,11330,11330,11330,11330,308
|
|
20250314,111600,5214913930,11330,11330,11340,11330,488
|
|
20250314,111500,5209380900,11330,11330,11340,11320,734
|
|
20250314,111400,5201069340,11330,11320,11330,11320,758
|
|
20250314,111300,5192487790,11310,11310,11310,11310,357
|
|
20250314,111200,5188450120,11310,11320,11320,11310,72
|
|
20250314,111100,5187635100,11300,11310,11310,11300,20
|
|
20250314,111000,5187409040,11300,11320,11320,11300,370
|
|
20250314,110900,5183225960,11320,11300,11320,11300,375
|
|
20250314,110800,5178985210,11300,11300,11300,11290,508
|
|
20250314,110700,5173249500,11300,11310,11310,11300,176
|
|
20250314,110600,5171260690,11310,11315,11315,11310,206
|
|
20250314,110500,5168930805,11300,11310,11320,11300,1235
|
|
20250314,110400,5154967955,11310,11330,11340,11310,3268
|
|
20250314,110300,5117921410,11330,11325,11330,11320,359
|
|
20250314,110200,5113855190,11330,11330,11330,11330,61
|
|
20250314,110100,5113164060,11320,11320,11320,11320,704
|
|
20250314,110000,5105194780,11320,11320,11340,11310,3970
|
|
20250314,105900,5060200125,11320,11310,11320,11310,345
|
|
20250314,105800,5056295375,11300,11320,11320,11300,216
|
|
20250314,105700,5053853765,11290,11290,11320,11290,7302
|
|
20250314,105600,4971226305,11290,11280,11300,11280,769
|
|
20250314,105500,4962544965,11270,11280,11280,11270,586
|
|
20250314,105400,4955937685,11280,11270,11280,11270,419
|
|
20250314,105300,4951215545,11270,11250,11270,11250,121
|
|
20250314,105200,4949851985,11260,11250,11260,11250,681
|
|
20250314,105100,4942188305,11250,11250,11250,11240,624
|
|
20250314,105000,4935168445,11250,11270,11270,11250,292
|
|
20250314,104900,4931882405,11240,11270,11270,11240,787
|
|
20250314,104800,4923026735,11270,11250,11270,11250,599
|
|
20250314,104700,4916283115,11240,11270,11270,11240,745
|
|
20250314,104600,4907901335,11260,11270,11280,11260,2313
|
|
20250314,104500,4881834675,11270,11270,11270,11260,506
|
|
20250314,104400,4876134715,11265,11260,11265,11255,186
|
|
20250314,104300,4874040310,11270,11220,11270,11220,9914
|
|
20250314,104200,4762792040,11210,11210,11210,11190,6225
|
|
20250314,104100,4693072660,11210,11230,11240,11180,1922
|
|
20250314,104000,4671542340,11240,11230,11250,11220,1014
|
|
20250314,103900,4660164810,11230,11250,11250,11230,346
|
|
20250314,103800,4656275880,11230,11260,11260,11210,283
|
|
20250314,103700,4653097070,11270,11270,11270,11200,1559
|
|
20250314,103600,4635619300,11270,11220,11270,11220,265
|
|
20250314,103500,4632642310,11220,11210,11220,11180,5268
|
|
20250314,103400,4573691590,11210,11210,11220,11180,2644
|
|
20250314,103300,4544059030,11220,11220,11220,11180,5566
|
|
20250314,103200,4481791430,11200,11240,11240,11200,11107
|
|
20250314,103100,4357240010,11240,11260,11260,11240,1825
|
|
20250314,103000,4336699430,11260,11270,11270,11260,338
|
|
20250314,102900,4332891860,11270,11270,11280,11260,320
|
|
20250314,102800,4329285620,11260,11230,11300,11230,3076
|
|
20250314,102700,4294634120,11240,11270,11270,11240,2607
|
|
20250314,102600,4265278270,11270,11260,11270,11260,766
|
|
20250314,102500,4256647920,11270,11270,11270,11270,71
|
|
20250314,102400,4255847750,11270,11290,11290,11270,758
|
|
20250314,102300,4247299620,11290,11300,11310,11280,765
|
|
20250314,102200,4238655050,11300,11270,11300,11270,1231
|
|
20250314,102100,4224755320,11270,11230,11270,11230,1371
|
|
20250314,102000,4209332480,11230,11230,11240,11220,1417
|
|
20250314,101900,4193419370,11240,11260,11260,11220,3125
|
|
20250314,101800,4158300530,11260,11270,11280,11260,3348
|
|
20250314,101700,4120569660,11270,11290,11290,11270,2312
|
|
20250314,101600,4094486350,11300,11310,11310,11290,5771
|
|
20250314,101500,4029253810,11320,11330,11350,11310,3056
|
|
20250314,101400,3994652190,11330,11350,11360,11330,2463
|
|
20250314,101300,3966712580,11350,11370,11380,11350,1282
|
|
20250314,101200,3952156120,11370,11390,11400,11370,1517
|
|
20250314,101100,3934883030,11390,11370,11390,11370,2331
|
|
20250314,101000,3908353760,11390,11380,11390,11360,327
|
|
20250314,100900,3904631200,11380,11390,11390,11370,212
|
|
20250314,100800,3902220110,11390,11390,11400,11380,931
|
|
20250314,100700,3891613450,11370,11350,11400,11350,11346
|
|
20250314,100600,3762475370,11350,11350,11350,11330,6486
|
|
20250314,100500,3688896845,11350,11340,11350,11330,1360
|
|
20250314,100400,3673475345,11340,11320,11340,11310,2889
|
|
20250314,100300,3640752855,11310,11320,11320,11310,459
|
|
20250314,100200,3635559855,11320,11305,11320,11290,6229
|
|
20250314,100100,3565164680,11300,11300,11310,11290,2276
|
|
20250314,100000,3539443380,11300,11300,11300,11290,483
|
|
20250314,095900,3533986600,11300,11310,11320,11290,4412
|
|
20250314,095800,3484131660,11310,11340,11340,11310,6771
|
|
20250314,095700,3407460380,11340,11360,11360,11330,1661
|
|
20250314,095600,3388629470,11350,11360,11370,11350,1344
|
|
20250314,095500,3373367460,11360,11340,11370,11340,2347
|
|
20250314,095400,3346723890,11350,11360,11370,11350,1264
|
|
20250314,095300,3332358920,11370,11350,11370,11350,643
|
|
20250314,095200,3325054320,11370,11330,11370,11310,4147
|
|
20250314,095100,3278101860,11340,11360,11370,11340,3680
|
|
20250314,095000,3236333340,11360,11400,11400,11360,7102
|
|
20250314,094900,3155552570,11400,11400,11400,11390,1895
|
|
20250314,094800,3133957715,11400,11420,11430,11400,3238
|
|
20250314,094700,3096988495,11430,11440,11450,11400,6595
|
|
20250314,094600,3021729120,11430,11420,11450,11420,11883
|
|
20250314,094500,2885724370,11440,11360,11440,11360,20746
|
|
20250314,094400,2649185365,11370,11360,11380,11350,3702
|
|
20250314,094300,2607119975,11360,11370,11380,11360,5410
|
|
20250314,094200,2545595405,11370,11370,11380,11360,2723
|
|
20250314,094100,2514635465,11370,11380,11380,11360,3382
|
|
20250314,094000,2476182155,11380,11380,11380,11350,1301
|
|
20250314,093900,2461382075,11380,11310,11390,11300,4072
|
|
20250314,093800,2415100715,11320,11310,11340,11300,2627
|
|
20250314,093700,2385380555,11310,11360,11360,11310,3930
|
|
20250314,093600,2340859425,11360,11390,11390,11330,1745
|
|
20250314,093500,2321029555,11390,11350,11400,11340,17535
|
|
20250314,093400,2121663855,11340,11340,11350,11340,914
|
|
20250314,093300,2111293525,11340,11350,11360,11330,5080
|
|
20250314,093200,2053636535,11320,11340,11380,11320,5975
|
|
20250314,093100,1985744625,11340,11370,11380,11340,3184
|
|
20250314,093000,1949562960,11360,11310,11360,11310,6786
|
|
20250314,092900,1872630930,11310,11290,11310,11260,3427
|
|
20250314,092800,1833959030,11290,11290,11300,11280,1115
|
|
20250314,092700,1821368770,11290,11320,11320,11270,8212
|
|
20250314,092600,1728684860,11320,11340,11350,11320,2430
|
|
20250314,092500,1701139435,11340,11350,11380,11340,11791
|
|
20250314,092400,1567122140,11340,11320,11360,11320,6005
|
|
20250314,092300,1499005930,11320,11340,11350,11280,10639
|
|
20250314,092200,1378496740,11340,11300,11340,11290,7708
|
|
20250314,092100,1291305490,11300,11280,11300,11270,6269
|
|
20250314,092000,1220528710,11280,11280,11300,11280,6336
|
|
20250314,091900,1148993010,11280,11240,11290,11240,8432
|
|
20250314,091800,1053987250,11230,11220,11240,11200,5188
|
|
20250314,091700,995726850,11200,11190,11230,11180,5483
|
|
20250314,091600,934264390,11150,11140,11180,11140,3123
|
|
20250314,091500,899458190,11140,11220,11220,11140,5585
|
|
20250314,091400,837065530,11220,11200,11240,11200,6310
|
|
20250314,091300,766267720,11210,11110,11210,11100,13756
|
|
20250314,091200,612629240,11120,11080,11120,11080,6950
|
|
20250314,091100,535532660,11080,11090,11090,11070,1894
|
|
20250314,091000,514561670,11070,11090,11100,11060,2983
|
|
20250314,090900,481526360,11090,11100,11150,11090,4105
|
|
20250314,090800,435950780,11100,11110,11160,11080,6407
|
|
20250314,090700,364662270,11120,11090,11120,11070,372
|
|
20250314,090600,360536050,11070,11140,11150,11070,4806
|
|
20250314,090500,307133780,11120,11110,11140,11090,2451
|
|
20250314,090400,279889940,11110,11120,11150,11110,5223
|
|
20250314,090300,221726710,11110,11140,11150,11110,5231
|
|
20250314,090200,163467720,11140,11020,11150,11020,7830
|
|
20250314,090100,76623800,11010,11000,11010,10950,654
|
|
20250314,090000,69437280,10970,10950,11090,10950,6276
|