652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,194900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,194800,155309834470,13480,13480,13480,13480,0
|
|
20250321,194700,155309834470,13480,13480,13480,13480,0
|
|
20250321,194600,155309834470,13480,13480,13480,13480,0
|
|
20250321,194500,155309834470,13480,13480,13480,13480,0
|
|
20250321,194400,155309834470,13480,13480,13480,13480,0
|
|
20250321,194300,155309834470,13480,13480,13480,13480,0
|
|
20250321,194200,155309834470,13480,13480,13480,13480,0
|
|
20250321,194100,155309834470,13480,13480,13480,13480,0
|
|
20250321,194000,155309834470,13480,13480,13480,13480,0
|
|
20250321,193900,155309834470,13480,13480,13480,13480,0
|
|
20250321,193800,155309834470,13480,13480,13480,13480,0
|
|
20250321,193700,155309834470,13480,13480,13480,13480,0
|
|
20250321,193600,155309834470,13480,13480,13480,13480,0
|
|
20250321,193500,155309834470,13480,13480,13480,13480,0
|
|
20250321,193400,155309834470,13480,13480,13480,13480,0
|
|
20250321,193300,155309834470,13480,13480,13480,13480,0
|
|
20250321,193200,155309834470,13480,13480,13480,13480,0
|
|
20250321,193100,155309834470,13480,13480,13480,13480,0
|
|
20250321,193000,155309834470,13480,13480,13480,13480,0
|
|
20250321,192900,155309834470,13480,13480,13480,13480,0
|
|
20250321,192800,155309834470,13480,13480,13480,13480,0
|
|
20250321,192700,155309834470,13480,13480,13480,13480,0
|
|
20250321,192600,155309834470,13480,13480,13480,13480,0
|
|
20250321,192500,155309834470,13480,13480,13480,13480,0
|
|
20250321,192400,155309834470,13480,13480,13480,13480,0
|
|
20250321,192300,155309834470,13480,13480,13480,13480,0
|
|
20250321,192200,155309834470,13480,13480,13480,13480,0
|
|
20250321,192100,155309834470,13480,13480,13480,13480,0
|
|
20250321,192000,155309834470,13480,13480,13480,13480,0
|
|
20250321,191900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,191800,155309834470,13480,13480,13480,13480,0
|
|
20250321,191700,155309834470,13480,13480,13480,13480,0
|
|
20250321,191600,155309834470,13480,13480,13480,13480,0
|
|
20250321,191500,155309834470,13480,13480,13480,13480,0
|
|
20250321,191400,155309834470,13480,13480,13480,13480,0
|
|
20250321,191300,155309834470,13480,13480,13480,13480,0
|
|
20250321,191200,155309834470,13480,13480,13480,13480,0
|
|
20250321,191100,155309834470,13480,13480,13480,13480,0
|
|
20250321,191000,155309834470,13480,13480,13480,13480,0
|
|
20250321,190900,155309834470,13480,13480,13480,13480,0
|
|
20250321,190800,155309834470,13480,13480,13480,13480,0
|
|
20250321,190700,155309834470,13480,13480,13480,13480,0
|
|
20250321,190600,155309834470,13480,13480,13480,13480,0
|
|
20250321,190500,155309834470,13480,13480,13480,13480,0
|
|
20250321,190400,155309834470,13480,13480,13480,13480,0
|
|
20250321,190300,155309834470,13480,13480,13480,13480,0
|
|
20250321,190200,155309834470,13480,13480,13480,13480,0
|
|
20250321,190100,155309834470,13480,13480,13480,13480,0
|
|
20250321,190000,155309834470,13480,13480,13480,13480,0
|
|
20250321,185900,155309834470,13480,13480,13480,13480,0
|
|
20250321,185800,155309834470,13480,13480,13480,13480,0
|
|
20250321,185700,155309834470,13480,13480,13480,13480,0
|
|
20250321,185600,155309834470,13480,13480,13480,13480,0
|
|
20250321,185500,155309834470,13480,13480,13480,13480,0
|
|
20250321,185400,155309834470,13480,13480,13480,13480,0
|
|
20250321,185300,155309834470,13480,13480,13480,13480,0
|
|
20250321,185200,155309834470,13480,13480,13480,13480,0
|
|
20250321,185100,155309834470,13480,13480,13480,13480,0
|
|
20250321,185000,155309834470,13480,13480,13480,13480,0
|
|
20250321,184900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,184800,155309834470,13480,13480,13480,13480,0
|
|
20250321,184700,155309834470,13480,13480,13480,13480,0
|
|
20250321,184600,155309834470,13480,13480,13480,13480,0
|
|
20250321,184500,155309834470,13480,13480,13480,13480,0
|
|
20250321,184400,155309834470,13480,13480,13480,13480,0
|
|
20250321,184300,155309834470,13480,13480,13480,13480,0
|
|
20250321,184200,155309834470,13480,13480,13480,13480,0
|
|
20250321,184100,155309834470,13480,13480,13480,13480,0
|
|
20250321,184000,155309834470,13480,13480,13480,13480,0
|
|
20250321,183900,155309834470,13480,13480,13480,13480,0
|
|
20250321,183800,155309834470,13480,13480,13480,13480,0
|
|
20250321,183700,155309834470,13480,13480,13480,13480,0
|
|
20250321,183600,155309834470,13480,13480,13480,13480,0
|
|
20250321,183500,155309834470,13480,13480,13480,13480,0
|
|
20250321,183400,155309834470,13480,13480,13480,13480,0
|
|
20250321,183300,155309834470,13480,13480,13480,13480,0
|
|
20250321,183200,155309834470,13480,13480,13480,13480,0
|
|
20250321,183100,155309834470,13480,13480,13480,13480,0
|
|
20250321,183000,155309834470,13480,13480,13480,13480,0
|
|
20250321,182900,155309834470,13480,13480,13480,13480,0
|
|
20250321,182800,155309834470,13480,13480,13480,13480,0
|
|
20250321,182700,155309834470,13480,13480,13480,13480,0
|
|
20250321,182600,155309834470,13480,13480,13480,13480,0
|
|
20250321,182500,155309834470,13480,13480,13480,13480,0
|
|
20250321,182400,155309834470,13480,13480,13480,13480,0
|
|
20250321,182300,155309834470,13480,13480,13480,13480,0
|
|
20250321,182200,155309834470,13480,13480,13480,13480,0
|
|
20250321,182100,155309834470,13480,13480,13480,13480,0
|
|
20250321,182000,155309834470,13480,13480,13480,13480,0
|
|
20250321,181900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,181800,155309834470,13480,13480,13480,13480,0
|
|
20250321,181700,155309834470,13480,13480,13480,13480,0
|
|
20250321,181600,155309834470,13480,13480,13480,13480,0
|
|
20250321,181500,155309834470,13480,13480,13480,13480,0
|
|
20250321,181400,155309834470,13480,13480,13480,13480,0
|
|
20250321,181300,155309834470,13480,13480,13480,13480,0
|
|
20250321,181200,155309834470,13480,13480,13480,13480,0
|
|
20250321,181100,155309834470,13480,13480,13480,13480,0
|
|
20250321,181000,155309834470,13480,13480,13480,13480,0
|
|
20250321,180900,155309834470,13480,13480,13480,13480,0
|
|
20250321,180800,155309834470,13480,13480,13480,13480,0
|
|
20250321,180700,155309834470,13480,13480,13480,13480,0
|
|
20250321,180600,155309834470,13480,13480,13480,13480,0
|
|
20250321,180500,155309834470,13480,13480,13480,13480,0
|
|
20250321,180400,155309834470,13480,13480,13480,13480,0
|
|
20250321,180300,155309834470,13480,13480,13480,13480,0
|
|
20250321,180200,155309834470,13480,13480,13480,13480,0
|
|
20250321,180100,155309834470,13480,13480,13480,13480,0
|
|
20250321,180000,155309834470,13480,13480,13480,13480,0
|
|
20250321,175900,155309834470,13480,13480,13480,13480,0
|
|
20250321,175800,155309834470,13480,13480,13480,13480,0
|
|
20250321,175700,155309834470,13480,13480,13480,13480,0
|
|
20250321,175600,155309834470,13480,13480,13480,13480,0
|
|
20250321,175500,155309834470,13480,13480,13480,13480,0
|
|
20250321,175400,155309834470,13480,13480,13480,13480,0
|
|
20250321,175300,155309834470,13480,13480,13480,13480,0
|
|
20250321,175200,155309834470,13480,13480,13480,13480,0
|
|
20250321,175100,155309834470,13480,13480,13480,13480,0
|
|
20250321,175000,155309834470,13480,13480,13480,13480,0
|
|
20250321,174900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,174800,155309834470,13480,13480,13480,13480,0
|
|
20250321,174700,155309834470,13480,13480,13480,13480,0
|
|
20250321,174600,155309834470,13480,13480,13480,13480,0
|
|
20250321,174500,155309834470,13480,13480,13480,13480,0
|
|
20250321,174400,155309834470,13480,13480,13480,13480,0
|
|
20250321,174300,155309834470,13480,13480,13480,13480,0
|
|
20250321,174200,155309834470,13480,13480,13480,13480,0
|
|
20250321,174100,155309834470,13480,13480,13480,13480,0
|
|
20250321,174000,155309834470,13480,13480,13480,13480,0
|
|
20250321,173900,155309834470,13480,13480,13480,13480,0
|
|
20250321,173800,155309834470,13480,13480,13480,13480,0
|
|
20250321,173700,155309834470,13480,13480,13480,13480,0
|
|
20250321,173600,155309834470,13480,13480,13480,13480,0
|
|
20250321,173500,155309834470,13480,13480,13480,13480,0
|
|
20250321,173400,155309834470,13480,13480,13480,13480,0
|
|
20250321,173300,155309834470,13480,13480,13480,13480,0
|
|
20250321,173200,155309834470,13480,13480,13480,13480,0
|
|
20250321,173100,155309834470,13480,13480,13480,13480,0
|
|
20250321,173000,155309834470,13480,13480,13480,13480,0
|
|
20250321,172900,155309834470,13480,13480,13480,13480,0
|
|
20250321,172800,155309834470,13480,13480,13480,13480,0
|
|
20250321,172700,155309834470,13480,13480,13480,13480,0
|
|
20250321,172600,155309834470,13480,13480,13480,13480,0
|
|
20250321,172500,155309834470,13480,13480,13480,13480,0
|
|
20250321,172400,155309834470,13480,13480,13480,13480,0
|
|
20250321,172300,155309834470,13480,13480,13480,13480,0
|
|
20250321,172200,155309834470,13480,13480,13480,13480,0
|
|
20250321,172100,155309834470,13480,13480,13480,13480,0
|
|
20250321,172000,155309834470,13480,13480,13480,13480,0
|
|
20250321,171900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,171800,155309834470,13480,13480,13480,13480,0
|
|
20250321,171700,155309834470,13480,13480,13480,13480,0
|
|
20250321,171600,155309834470,13480,13480,13480,13480,0
|
|
20250321,171500,155309834470,13480,13480,13480,13480,0
|
|
20250321,171400,155309834470,13480,13480,13480,13480,0
|
|
20250321,171300,155309834470,13480,13480,13480,13480,0
|
|
20250321,171200,155309834470,13480,13480,13480,13480,0
|
|
20250321,171100,155309834470,13480,13480,13480,13480,0
|
|
20250321,171000,155309834470,13480,13480,13480,13480,0
|
|
20250321,170900,155309834470,13480,13480,13480,13480,0
|
|
20250321,170800,155309834470,13480,13480,13480,13480,0
|
|
20250321,170700,155309834470,13480,13480,13480,13480,0
|
|
20250321,170600,155309834470,13480,13480,13480,13480,0
|
|
20250321,170500,155309834470,13480,13480,13480,13480,0
|
|
20250321,170400,155309834470,13480,13480,13480,13480,0
|
|
20250321,170300,155309834470,13480,13480,13480,13480,0
|
|
20250321,170200,155309834470,13480,13480,13480,13480,0
|
|
20250321,170100,155309834470,13480,13480,13480,13480,0
|
|
20250321,170000,155309834470,13480,13480,13480,13480,0
|
|
20250321,165900,155309834470,13480,13480,13480,13480,0
|
|
20250321,165800,155309834470,13480,13480,13480,13480,0
|
|
20250321,165700,155309834470,13480,13480,13480,13480,0
|
|
20250321,165600,155309834470,13480,13480,13480,13480,0
|
|
20250321,165500,155309834470,13480,13480,13480,13480,0
|
|
20250321,165400,155309834470,13480,13480,13480,13480,0
|
|
20250321,165300,155309834470,13480,13480,13480,13480,0
|
|
20250321,165200,155309834470,13480,13480,13480,13480,0
|
|
20250321,165100,155309834470,13480,13480,13480,13480,0
|
|
20250321,165000,155309834470,13480,13480,13480,13480,0
|
|
20250321,164900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,164800,155309834470,13480,13480,13480,13480,0
|
|
20250321,164700,155309834470,13480,13480,13480,13480,0
|
|
20250321,164600,155309834470,13480,13480,13480,13480,0
|
|
20250321,164500,155309834470,13480,13480,13480,13480,0
|
|
20250321,164400,155309834470,13480,13480,13480,13480,0
|
|
20250321,164300,155309834470,13480,13480,13480,13480,0
|
|
20250321,164200,155309834470,13480,13480,13480,13480,0
|
|
20250321,164100,155309834470,13480,13480,13480,13480,0
|
|
20250321,164000,155309834470,13480,13480,13480,13480,0
|
|
20250321,163900,155309834470,13480,13480,13480,13480,0
|
|
20250321,163800,155309834470,13480,13480,13480,13480,0
|
|
20250321,163700,155309834470,13480,13480,13480,13480,0
|
|
20250321,163600,155309834470,13480,13480,13480,13480,0
|
|
20250321,163500,155309834470,13480,13480,13480,13480,0
|
|
20250321,163400,155309834470,13480,13480,13480,13480,0
|
|
20250321,163300,155309834470,13480,13480,13480,13480,0
|
|
20250321,163200,155309834470,13480,13480,13480,13480,0
|
|
20250321,163100,155309834470,13480,13480,13480,13480,0
|
|
20250321,163000,155309834470,13480,13480,13480,13480,0
|
|
20250321,162900,155309834470,13480,13480,13480,13480,0
|
|
20250321,162800,155309834470,13480,13480,13480,13480,0
|
|
20250321,162700,155309834470,13480,13480,13480,13480,0
|
|
20250321,162600,155309834470,13480,13480,13480,13480,0
|
|
20250321,162500,155309834470,13480,13480,13480,13480,0
|
|
20250321,162400,155309834470,13480,13480,13480,13480,0
|
|
20250321,162300,155309834470,13480,13480,13480,13480,0
|
|
20250321,162200,155309834470,13480,13480,13480,13480,0
|
|
20250321,162100,155309834470,13480,13480,13480,13480,0
|
|
20250321,162000,155309834470,13480,13480,13480,13480,0
|
|
20250321,161900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,161800,155309834470,13480,13480,13480,13480,0
|
|
20250321,161700,155309834470,13480,13480,13480,13480,0
|
|
20250321,161600,155309834470,13480,13480,13480,13480,0
|
|
20250321,161500,155309834470,13480,13480,13480,13480,0
|
|
20250321,161400,155309834470,13480,13480,13480,13480,0
|
|
20250321,161300,155309834470,13480,13480,13480,13480,0
|
|
20250321,161200,155309834470,13480,13480,13480,13480,0
|
|
20250321,161100,155309834470,13480,13480,13480,13480,0
|
|
20250321,161000,155309834470,13480,13480,13480,13480,0
|
|
20250321,160900,155309834470,13480,13480,13480,13480,0
|
|
20250321,160800,155309834470,13480,13480,13480,13480,0
|
|
20250321,160700,155309834470,13480,13480,13480,13480,0
|
|
20250321,160600,155309834470,13480,13480,13480,13480,0
|
|
20250321,160500,155309834470,13480,13480,13480,13480,0
|
|
20250321,160400,155309834470,13480,13480,13480,13480,0
|
|
20250321,160300,155309834470,13480,13480,13480,13480,0
|
|
20250321,160200,155309834470,13480,13480,13480,13480,0
|
|
20250321,160100,155309834470,13480,13480,13480,13480,0
|
|
20250321,160000,155309834470,13480,13480,13480,13480,0
|
|
20250321,155900,155309834470,13480,13480,13480,13480,0
|
|
20250321,155800,155309834470,13480,13480,13480,13480,0
|
|
20250321,155700,155309834470,13480,13480,13480,13480,0
|
|
20250321,155600,155309834470,13480,13480,13480,13480,0
|
|
20250321,155500,155309834470,13480,13480,13480,13480,0
|
|
20250321,155400,155309834470,13480,13480,13480,13480,0
|
|
20250321,155300,155309834470,13480,13480,13480,13480,0
|
|
20250321,155200,155309834470,13480,13480,13480,13480,0
|
|
20250321,155100,155309834470,13480,13480,13480,13480,0
|
|
20250321,155000,155309834470,13480,13480,13480,13480,0
|
|
20250321,154900,155309834470,13480,13480,13480,13480,134381
|
|
20250321,154800,155309834470,13480,13480,13480,13480,0
|
|
20250321,154700,155309834470,13480,13480,13480,13480,0
|
|
20250321,154600,155309834470,13480,13480,13480,13480,0
|
|
20250321,154500,155309834470,13480,13480,13480,13480,0
|
|
20250321,154400,155309834470,13480,13480,13480,13480,0
|
|
20250321,154300,155309834470,13480,13480,13480,13480,0
|
|
20250321,154200,155309834470,13480,13480,13480,13480,0
|
|
20250321,154100,155309834470,13480,13480,13480,13480,0
|
|
20250321,154000,155309834470,13480,13480,13480,13480,0
|
|
20250321,153900,155309834470,13480,13480,13480,13480,0
|
|
20250321,153800,155309834470,13480,13480,13480,13480,0
|
|
20250321,153700,155309834470,13480,13480,13480,13480,0
|
|
20250321,153600,155309834470,13480,13480,13480,13480,0
|
|
20250321,153500,155309834470,13480,13480,13480,13480,0
|
|
20250321,153400,155309834470,13480,13480,13480,13480,0
|
|
20250321,153300,155309834470,13480,13480,13480,13480,0
|
|
20250321,153200,155309834470,13480,13480,13480,13480,0
|
|
20250321,153100,155309834470,13480,13480,13480,13480,0
|
|
20250321,153000,155309834470,13480,13480,13480,13480,134381
|
|
20250321,152900,153498378590,13420,13420,13420,13420,0
|
|
20250321,152800,153498378590,13420,13420,13420,13420,0
|
|
20250321,152700,153498378590,13420,13420,13420,13420,0
|
|
20250321,152600,153498378590,13420,13420,13420,13420,0
|
|
20250321,152500,153498378590,13420,13420,13420,13420,0
|
|
20250321,152400,153498378590,13420,13420,13420,13420,0
|
|
20250321,152300,153498378590,13420,13420,13420,13420,0
|
|
20250321,152200,153498378590,13420,13420,13420,13420,0
|
|
20250321,152100,153498378590,13420,13420,13420,13420,0
|
|
20250321,152000,153498378590,13420,13420,13420,13420,0
|
|
20250321,151900,153498378590,13420,13410,13420,13400,28442
|
|
20250321,151800,153116876965,13410,13390,13410,13370,17814
|
|
20250321,151700,152878375960,13380,13390,13390,13380,6943
|
|
20250321,151600,152785459445,13390,13380,13390,13370,18840
|
|
20250321,151500,152533373220,13380,13400,13400,13380,14745
|
|
20250321,151400,152335901450,13400,13400,13400,13390,8610
|
|
20250321,151300,152220559870,13400,13410,13410,13390,11291
|
|
20250321,151200,152069273750,13410,13410,13410,13400,7700
|
|
20250321,151100,151966060620,13410,13425,13430,13400,11822
|
|
20250321,151000,151807514340,13430,13390,13430,13390,12043
|
|
20250321,150900,151646017450,13390,13400,13400,13370,6133
|
|
20250321,150800,151563937065,13400,13370,13400,13370,8536
|
|
20250321,150700,151449669280,13380,13380,13380,13360,4878
|
|
20250321,150600,151384465425,13370,13370,13380,13360,10100
|
|
20250321,150500,151249421655,13380,13420,13420,13370,18975
|
|
20250321,150400,150995204295,13420,13430,13430,13410,7283
|
|
20250321,150300,150897458555,13430,13430,13450,13420,22165
|
|
20250321,150200,150599647995,13430,13410,13430,13410,9743
|
|
20250321,150100,150468898730,13410,13410,13410,13380,19473
|
|
20250321,150000,150208037080,13410,13420,13430,13400,12375
|
|
20250321,145900,150042042920,13420,13400,13420,13400,8854
|
|
20250321,145800,149923292605,13400,13420,13430,13400,14776
|
|
20250321,145700,149725122505,13420,13400,13430,13400,4514
|
|
20250321,145600,149664564295,13400,13400,13410,13390,4196
|
|
20250321,145500,149608343535,13400,13400,13410,13380,12255
|
|
20250321,145400,149444208660,13390,13400,13410,13380,7333
|
|
20250321,145300,149345975310,13410,13430,13440,13385,17275
|
|
20250321,145200,149114216155,13430,13390,13430,13380,24419
|
|
20250321,145100,148786920395,13390,13360,13390,13360,15443
|
|
20250321,145000,148580347420,13370,13330,13370,13320,13697
|
|
20250321,144900,148397459260,13330,13340,13350,13300,46303
|
|
20250321,144800,147780894785,13350,13365,13370,13340,13688
|
|
20250321,144700,147598074430,13370,13370,13380,13360,8177
|
|
20250321,144600,147488782480,13370,13380,13380,13360,5265
|
|
20250321,144500,147418408810,13380,13360,13380,13340,18678
|
|
20250321,144400,147168924730,13360,13370,13380,13340,16547
|
|
20250321,144300,146947929890,13370,13360,13380,13350,18548
|
|
20250321,144200,146700152890,13370,13410,13410,13350,44472
|
|
20250321,144100,146105518465,13400,13410,13420,13390,13421
|
|
20250321,144000,145925606655,13410,13460,13460,13410,9779
|
|
20250321,143900,145794308055,13450,13410,13450,13410,14089
|
|
20250321,143800,145605039655,13410,13400,13420,13400,27751
|
|
20250321,143700,145233075305,13410,13430,13440,13400,26765
|
|
20250321,143600,144874001975,13440,13440,13450,13410,52867
|
|
20250321,143500,144164262365,13440,13510,13510,13440,40675
|
|
20250321,143400,143616148715,13510,13530,13530,13500,26705
|
|
20250321,143300,143255320925,13520,13510,13530,13490,9802
|
|
20250321,143200,143122971205,13500,13510,13520,13500,9005
|
|
20250321,143100,143001334075,13510,13540,13540,13510,6486
|
|
20250321,143000,142913627115,13540,13550,13550,13530,2874
|
|
20250321,142900,142874704815,13540,13550,13570,13540,7251
|
|
20250321,142800,142776410235,13560,13540,13570,13520,6213
|
|
20250321,142700,142692198095,13520,13520,13550,13510,6490
|
|
20250321,142600,142604430455,13520,13520,13540,13510,9094
|
|
20250321,142500,142481520645,13530,13560,13570,13520,12634
|
|
20250321,142400,142310505795,13560,13550,13570,13540,4344
|
|
20250321,142300,142251622065,13550,13535,13550,13535,1164
|
|
20250321,142200,142235857305,13540,13530,13550,13520,3375
|
|
20250321,142100,142190181075,13530,13560,13580,13530,13787
|
|
20250321,142000,142003261035,13550,13560,13560,13540,6229
|
|
20250321,141900,141918834715,13560,13530,13560,13520,8481
|
|
20250321,141800,141804020665,13520,13520,13530,13510,3773
|
|
20250321,141700,141753010325,13520,13515,13530,13510,4011
|
|
20250321,141600,141698796585,13510,13510,13530,13510,7491
|
|
20250321,141500,141597537690,13520,13530,13530,13500,69528
|
|
20250321,141400,140658532385,13530,13540,13550,13520,16754
|
|
20250321,141300,140431935185,13550,13530,13550,13530,5890
|
|
20250321,141200,140352186795,13540,13540,13540,13530,6358
|
|
20250321,141100,140266140515,13530,13560,13560,13530,7528
|
|
20250321,141000,140164253805,13550,13545,13560,13520,23499
|
|
20250321,140900,139846158540,13545,13550,13550,13530,14341
|
|
20250321,140800,139652070210,13540,13560,13560,13530,10842
|
|
20250321,140700,139505180655,13560,13570,13570,13560,4769
|
|
20250321,140600,139440494875,13570,13570,13580,13550,5010
|
|
20250321,140500,139372530365,13560,13540,13570,13520,24100
|
|
20250321,140400,139046185715,13530,13560,13560,13530,14960
|
|
20250321,140300,138843591515,13560,13580,13580,13550,11370
|
|
20250321,140200,138689417850,13560,13600,13600,13560,12574
|
|
20250321,140100,138518699770,13600,13600,13620,13590,6623
|
|
20250321,140000,138428640860,13590,13620,13620,13570,13937
|
|
20250321,135900,138239236470,13600,13630,13630,13600,18938
|
|
20250321,135800,137981449190,13630,13670,13670,13620,8031
|
|
20250321,135700,137871870105,13660,13670,13670,13660,7285
|
|
20250321,135600,137772323640,13670,13640,13670,13630,7967
|
|
20250321,135500,137663532630,13640,13640,13640,13630,2393
|
|
20250321,135400,137630904020,13640,13615,13650,13615,3313
|
|
20250321,135300,137585718505,13615,13630,13630,13600,9730
|
|
20250321,135200,137453311815,13640,13660,13670,13630,7099
|
|
20250321,135100,137356398395,13660,13650,13670,13650,8709
|
|
20250321,135000,137237440025,13650,13630,13650,13610,4356
|
|
20250321,134900,137178058735,13620,13630,13630,13610,4910
|
|
20250321,134800,137111208175,13630,13660,13660,13630,5674
|
|
20250321,134700,137033809645,13660,13630,13660,13630,6178
|
|
20250321,134600,136949514625,13640,13620,13640,13580,16855
|
|
20250321,134500,136720013670,13630,13590,13630,13590,9519
|
|
20250321,134400,136590426960,13600,13600,13610,13590,6415
|
|
20250321,134300,136503198240,13600,13610,13620,13580,12195
|
|
20250321,134200,136337361600,13610,13605,13620,13590,14363
|
|
20250321,134100,136141963060,13600,13580,13640,13560,25649
|
|
20250321,134000,135793539980,13570,13650,13660,13570,27754
|
|
20250321,133900,135416028445,13650,13650,13700,13650,20401
|
|
20250321,133800,135136913335,13660,13670,13690,13650,11186
|
|
20250321,133700,134984004745,13670,13620,13670,13610,18477
|
|
20250321,133600,134731990765,13630,13620,13640,13600,44564
|
|
20250321,133500,134125335935,13620,13660,13660,13620,24963
|
|
20250321,133400,133784845355,13650,13680,13680,13650,11789
|
|
20250321,133300,133623755525,13670,13670,13690,13660,20226
|
|
20250321,133200,133347299400,13680,13680,13690,13660,10188
|
|
20250321,133100,133207986620,13680,13660,13690,13650,9667
|
|
20250321,133000,133075891485,13660,13690,13700,13660,18708
|
|
20250321,132900,132820048030,13700,13720,13720,13670,14249
|
|
20250321,132800,132624912960,13720,13740,13740,13710,7106
|
|
20250321,132700,132527376220,13740,13750,13750,13730,4839
|
|
20250321,132600,132460878990,13750,13740,13750,13730,1965
|
|
20250321,132500,132433873880,13750,13730,13760,13710,4314
|
|
20250321,132400,132374646310,13760,13710,13760,13660,44002
|
|
20250321,132300,131772169680,13710,13750,13760,13710,30067
|
|
20250321,132200,131359458205,13760,13790,13790,13750,5696
|
|
20250321,132100,131281063660,13790,13740,13800,13740,4832
|
|
20250321,132000,131214464500,13740,13760,13770,13740,6608
|
|
20250321,131900,131123569910,13770,13800,13800,13760,4741
|
|
20250321,131800,131058267930,13790,13800,13810,13780,2184
|
|
20250321,131700,131028132850,13810,13810,13810,13790,3352
|
|
20250321,131600,130981871495,13810,13760,13810,13750,6099
|
|
20250321,131500,130897876680,13760,13820,13830,13760,11032
|
|
20250321,131400,130745676850,13820,13830,13840,13810,9166
|
|
20250321,131300,130618943040,13830,13820,13840,13810,10686
|
|
20250321,131200,130471189140,13820,13810,13830,13800,10320
|
|
20250321,131100,130328584435,13810,13820,13830,13800,7349
|
|
20250321,131000,130227036130,13820,13800,13820,13800,7691
|
|
20250321,130900,130120792465,13800,13780,13810,13780,10145
|
|
20250321,130800,129980860595,13780,13770,13780,13770,3416
|
|
20250321,130700,129933801385,13770,13740,13770,13720,9161
|
|
20250321,130600,129807920225,13730,13755,13760,13720,9522
|
|
20250321,130500,129677160220,13750,13770,13780,13740,5292
|
|
20250321,130400,129604407585,13760,13760,13780,13740,7420
|
|
20250321,130300,129502353675,13780,13800,13810,13750,9025
|
|
20250321,130200,129377989220,13790,13790,13830,13770,6630
|
|
20250321,130100,129286470750,13800,13750,13800,13740,8478
|
|
20250321,130000,129169719950,13750,13750,13770,13750,3803
|
|
20250321,125900,129117407590,13750,13760,13770,13750,3380
|
|
20250321,125800,129070901395,13760,13760,13770,13750,8602
|
|
20250321,125700,128952554320,13770,13770,13780,13760,4495
|
|
20250321,125600,128890680020,13780,13750,13790,13750,9271
|
|
20250321,125500,128763057890,13740,13730,13750,13730,12290
|
|
20250321,125400,128594172745,13740,13780,13780,13710,56155
|
|
20250321,125300,127822602575,13770,13850,13860,13770,31881
|
|
20250321,125200,127382419210,13850,13860,13860,13840,3891
|
|
20250321,125100,127328545095,13840,13860,13860,13840,6010
|
|
20250321,125000,127245291015,13860,13870,13880,13840,9889
|
|
20250321,124900,127108133715,13870,13850,13880,13840,13050
|
|
20250321,124800,126927164055,13850,13830,13860,13820,3569
|
|
20250321,124700,126877769785,13830,13850,13860,13810,6801
|
|
20250321,124600,126783664245,13850,13870,13870,13850,4568
|
|
20250321,124500,126720351530,13870,13840,13870,13820,4162
|
|
20250321,124400,126662724165,13840,13820,13840,13810,4205
|
|
20250321,124300,126604604900,13820,13820,13850,13810,4792
|
|
20250321,124200,126538383730,13820,13860,13860,13810,6962
|
|
20250321,124100,126442138595,13840,13840,13880,13820,16681
|
|
20250321,124000,126211190415,13840,13890,13890,13840,4089
|
|
20250321,123900,126154560195,13890,13830,13900,13830,10682
|
|
20250321,123800,126006447655,13830,13840,13850,13820,6275
|
|
20250321,123700,125919655845,13830,13850,13850,13830,4941
|
|
20250321,123600,125851267345,13850,13900,13930,13830,40731
|
|
20250321,123500,125285178135,13900,13890,13900,13880,19224
|
|
20250321,123400,125018062795,13890,13870,13900,13860,10859
|
|
20250321,123300,124867300920,13880,13850,13890,13840,46711
|
|
20250321,123200,124219135840,13850,13870,13880,13830,22511
|
|
20250321,123100,123907215855,13860,13790,13870,13790,26499
|
|
20250321,123000,123540630245,13800,13745,13800,13745,10960
|
|
20250321,122900,123389630190,13750,13750,13750,13730,7477
|
|
20250321,122800,123286886230,13750,13710,13760,13710,10330
|
|
20250321,122700,123145060110,13710,13770,13770,13710,17965
|
|
20250321,122600,122898325870,13760,13780,13780,13755,6298
|
|
20250321,122500,122811627070,13770,13790,13790,13770,3203
|
|
20250321,122400,122767474985,13790,13780,13800,13770,4551
|
|
20250321,122300,122704742455,13770,13750,13780,13750,5601
|
|
20250321,122200,122627656890,13750,13750,13760,13750,5381
|
|
20250321,122100,122553649965,13740,13760,13770,13730,22380
|
|
20250321,122000,122245955815,13770,13760,13780,13750,15009
|
|
20250321,121900,122039291135,13760,13810,13810,13750,13590
|
|
20250321,121800,121852144830,13800,13800,13820,13790,7125
|
|
20250321,121700,121753765340,13800,13840,13840,13800,6148
|
|
20250321,121600,121668832805,13840,13770,13860,13760,20623
|
|
20250321,121500,121383764445,13760,13820,13820,13710,68187
|
|
20250321,121400,120445793965,13820,13840,13870,13820,7049
|
|
20250321,121300,120348290000,13840,13860,13880,13840,8708
|
|
20250321,121200,120227663820,13860,13840,13880,13840,7809
|
|
20250321,121100,120119491285,13840,13870,13880,13840,8054
|
|
20250321,121000,120007909860,13870,13880,13885,13860,10718
|
|
20250321,120900,119859177135,13880,13875,13890,13860,7790
|
|
20250321,120800,119751091520,13870,13870,13880,13860,8892
|
|
20250321,120700,119627763540,13860,13830,13860,13830,5468
|
|
20250321,120600,119552025060,13830,13870,13880,13820,7574
|
|
20250321,120500,119447088920,13870,13780,13880,13780,41765
|
|
20250321,120400,118870010370,13790,13780,13790,13770,10556
|
|
20250321,120300,118724559655,13790,13800,13810,13780,19728
|
|
20250321,120200,118452450285,13810,13830,13840,13810,3754
|
|
20250321,120100,118400574295,13830,13830,13850,13810,9272
|
|
20250321,120000,118272348485,13830,13820,13840,13820,11540
|
|
20250321,115900,118112799440,13840,13820,13870,13800,16261
|
|
20250321,115800,117888215360,13810,13820,13820,13800,11483
|
|
20250321,115700,117729620600,13810,13860,13870,13800,17522
|
|
20250321,115600,117487434110,13860,13905,13905,13860,11712
|
|
20250321,115500,117324804430,13905,13890,13910,13890,19316
|
|
20250321,115400,117056280415,13890,13860,13890,13850,11681
|
|
20250321,115300,116894189325,13860,13840,13860,13830,11732
|
|
20250321,115200,116731792030,13840,13860,13860,13840,6164
|
|
20250321,115100,116646447190,13860,13820,13880,13810,6706
|
|
20250321,115000,116553595270,13810,13840,13840,13800,27465
|
|
20250321,114900,116174030070,13830,13890,13910,13830,17266
|
|
20250321,114800,115934649765,13900,13930,13950,13860,36859
|
|
20250321,114700,115421599675,13920,13900,13930,13890,27549
|
|
20250321,114600,115038445010,13900,13870,13900,13860,18405
|
|
20250321,114500,114783006925,13870,13840,13880,13810,19713
|
|
20250321,114400,114510392225,13850,13840,13870,13800,18924
|
|
20250321,114300,114248694015,13830,13870,13870,13830,25064
|
|
20250321,114200,113901575490,13880,13890,13900,13870,12410
|
|
20250321,114100,113729332590,13880,13900,13910,13880,15886
|
|
20250321,114000,113508568070,13900,13860,13900,13860,14715
|
|
20250321,113900,113304195700,13870,13880,13880,13850,8326
|
|
20250321,113800,113188740240,13880,13890,13910,13850,29847
|
|
20250321,113700,112774246245,13890,13850,13910,13840,40610
|
|
20250321,113600,112210421485,13850,13820,13860,13780,36339
|
|
20250321,113500,111708496225,13820,13850,13850,13810,19578
|
|
20250321,113400,111437841445,13840,13860,13880,13840,24646
|
|
20250321,113300,111096133730,13860,13840,13860,13810,45738
|
|
20250321,113200,110463823360,13840,13910,13920,13830,49918
|
|
20250321,113100,109772161765,13900,13930,13940,13900,18175
|
|
20250321,113000,109519090480,13930,13880,13940,13880,17412
|
|
20250321,112900,109276857835,13880,13890,13900,13870,19468
|
|
20250321,112800,109006658870,13890,13910,13910,13860,14774
|
|
20250321,112700,108801463440,13860,13950,13980,13860,37495
|
|
20250321,112600,108279181660,13950,13910,13970,13880,30364
|
|
20250321,112500,107856999920,13910,13950,13950,13900,37480
|
|
20250321,112400,107335567470,13950,13960,13980,13920,23156
|
|
20250321,112300,107012622915,13960,13980,14000,13930,18481
|
|
20250321,112200,106754504810,13970,14010,14010,13910,86647
|
|
20250321,112100,105546197275,14000,14020,14030,14000,19588
|
|
20250321,112000,105271732405,14010,14050,14050,14010,21471
|
|
20250321,111900,104970430970,14040,14000,14050,14000,38592
|
|
20250321,111800,104429079480,14000,13990,14030,13980,30651
|
|
20250321,111700,103999522080,13990,14020,14020,13980,31708
|
|
20250321,111600,103555755770,14020,13980,14030,13970,32689
|
|
20250321,111500,103098030915,13980,14010,14050,13950,68675
|
|
20250321,111400,102136892875,14010,14050,14070,13980,94497
|
|
20250321,111300,100812179650,14050,14110,14120,14020,73224
|
|
20250321,111200,99782377245,14120,14140,14150,14090,108420
|
|
20250321,111100,98250322790,14140,14090,14150,14030,117521
|
|
20250321,111000,96594928415,14110,13980,14130,13970,296376
|
|
20250321,110900,92427592170,13980,13920,13980,13880,121374
|
|
20250321,110800,90737231290,13910,13800,13940,13800,182761
|
|
20250321,110700,88201270700,13810,13730,13810,13730,28911
|
|
20250321,110600,87803074640,13740,13730,13760,13720,12646
|
|
20250321,110500,87629327055,13740,13770,13770,13700,31696
|
|
20250321,110400,87194318375,13760,13760,13800,13760,57034
|
|
20250321,110300,86408064565,13760,13740,13770,13740,16047
|
|
20250321,110200,86187264635,13750,13720,13750,13710,15979
|
|
20250321,110100,85967939925,13720,13750,13750,13720,15949
|
|
20250321,110000,85748908330,13750,13780,13780,13740,33755
|
|
20250321,105900,85284352175,13780,13720,13780,13720,24733
|
|
20250321,105800,84944050660,13720,13720,13730,13700,16703
|
|
20250321,105700,84715068745,13710,13740,13750,13710,15289
|
|
20250321,105600,84505165140,13730,13710,13760,13710,19587
|
|
20250321,105500,84236128425,13720,13790,13790,13710,77045
|
|
20250321,105400,83175563060,13790,13690,13800,13690,71508
|
|
20250321,105300,82191636400,13690,13690,13710,13640,30180
|
|
20250321,105200,81779104390,13690,13730,13740,13670,33146
|
|
20250321,105100,81324812190,13730,13750,13770,13710,58131
|
|
20250321,105000,80526112405,13750,13600,13750,13600,137841
|
|
20250321,104900,78637843810,13600,13610,13620,13600,11978
|
|
20250321,104800,78474869870,13620,13590,13620,13580,21412
|
|
20250321,104700,78183644965,13590,13600,13610,13550,48671
|
|
20250321,104600,77523207870,13600,13600,13620,13590,17921
|
|
20250321,104500,77279421525,13600,13590,13610,13570,36184
|
|
20250321,104400,76787808410,13580,13580,13640,13580,39290
|
|
20250321,104300,76253225785,13570,13610,13610,13570,48069
|
|
20250321,104200,75600413435,13620,13640,13660,13590,37208
|
|
20250321,104100,75093964960,13650,13650,13660,13630,20631
|
|
20250321,104000,74812543770,13640,13680,13720,13620,37477
|
|
20250321,103900,74300221180,13690,13720,13720,13670,34450
|
|
20250321,103800,73828472200,13710,13670,13720,13640,60519
|
|
20250321,103700,73000391235,13670,13620,13670,13610,24959
|
|
20250321,103600,72659868670,13610,13630,13640,13590,37047
|
|
20250321,103500,72155295445,13630,13690,13700,13570,79754
|
|
20250321,103400,71069056945,13690,13650,13720,13630,61769
|
|
20250321,103300,70224031155,13650,13670,13690,13650,11879
|
|
20250321,103200,70061686820,13680,13660,13700,13650,29401
|
|
20250321,103100,69659831815,13670,13730,13740,13660,39132
|
|
20250321,103000,69123733240,13720,13660,13720,13640,42091
|
|
20250321,102900,68547866800,13650,13670,13710,13620,47155
|
|
20250321,102800,67903763430,13660,13630,13730,13620,47564
|
|
20250321,102700,67252294265,13630,13680,13690,13610,112882
|
|
20250321,102600,65713000475,13690,13730,13750,13670,62224
|
|
20250321,102500,64859956230,13740,13650,13750,13650,79227
|
|
20250321,102400,63774327175,13650,13790,13790,13650,109234
|
|
20250321,102300,62278030525,13790,13770,13830,13730,61276
|
|
20250321,102200,61433209990,13770,13830,13850,13720,82674
|
|
20250321,102100,60293142410,13830,13850,13880,13800,83481
|
|
20250321,102000,59138304185,13840,13870,13900,13830,125111
|
|
20250321,101900,57402854495,13880,13785,13880,13780,114455
|
|
20250321,101800,55818884745,13790,13720,13860,13700,168544
|
|
20250321,101700,53491130230,13730,13740,13740,13660,93665
|
|
20250321,101600,52207671310,13740,13790,13830,13630,188992
|
|
20250321,101500,49609245025,13790,13670,13790,13670,240952
|
|
20250321,101400,46296941830,13670,13550,13680,13520,201013
|
|
20250321,101300,43567708610,13560,13560,13560,13560,0
|
|
20250321,101200,43567708610,13560,13510,13560,13510,81512
|
|
20250321,101100,42463571215,13510,13530,13550,13470,129360
|
|
20250321,101000,40714784140,13520,13430,13540,13420,177279
|
|
20250321,100900,38323502705,13430,13420,13460,13380,84411
|
|
20250321,100800,37190531230,13400,13440,13470,13330,124302
|
|
20250321,100700,35525232795,13430,13220,13490,13200,276300
|
|
20250321,100600,31833453310,13210,13230,13280,13200,59250
|
|
20250321,100500,31049083265,13220,13160,13240,13150,49061
|
|
20250321,100400,30400914510,13160,13160,13180,13100,46865
|
|
20250321,100300,29785733115,13160,13280,13290,13160,47557
|
|
20250321,100200,29157243800,13280,13260,13290,13240,86848
|
|
20250321,100100,28004650630,13260,13170,13260,13150,51641
|
|
20250321,100000,27322424270,13170,13180,13220,13080,70017
|
|
20250321,095900,26400558715,13180,13230,13280,13150,71194
|
|
20250321,095800,25461257015,13230,13160,13280,13150,156875
|
|
20250321,095700,23387244240,13160,13090,13180,13080,118996
|
|
20250321,095600,21823847145,13080,13000,13100,12970,169089
|
|
20250321,095500,19619573980,12990,12880,12990,12880,67983
|
|
20250321,095400,18738031905,12880,12880,12900,12860,21522
|
|
20250321,095300,18460762305,12870,12930,12990,12870,65880
|
|
20250321,095200,17607742590,12930,12840,12930,12830,73884
|
|
20250321,095100,16654447400,12820,12860,12870,12800,16992
|
|
20250321,095000,16436427280,12860,12850,12870,12830,10780
|
|
20250321,094900,16297899280,12860,12860,12870,12850,13175
|
|
20250321,094800,16128469060,12850,12880,12900,12850,19925
|
|
20250321,094700,15871946430,12890,12860,12900,12860,33901
|
|
20250321,094600,15434905220,12880,12840,12880,12810,23542
|
|
20250321,094500,15132562470,12850,12890,12890,12800,36237
|
|
20250321,094400,14667206220,12880,12810,12890,12810,43126
|
|
20250321,094300,14112732010,12810,12790,12870,12790,45664
|
|
20250321,094200,13526764565,12790,12770,12920,12760,126950
|
|
20250321,094100,11895797645,12770,12730,12770,12710,6038
|
|
20250321,094000,11818888935,12740,12700,12740,12650,23159
|
|
20250321,093900,11524904675,12700,12770,12780,12700,20708
|
|
20250321,093800,11261246995,12770,12800,12810,12730,59322
|
|
20250321,093700,10503597030,12800,12770,12800,12760,40906
|
|
20250321,093600,9980443920,12770,12660,12780,12650,87314
|
|
20250321,093500,8868696250,12650,12670,12670,12580,14526
|
|
20250321,093400,8685293400,12680,12645,12700,12620,63244
|
|
20250321,093300,7883949190,12650,12560,12650,12560,46968
|
|
20250321,093200,7291522375,12580,12580,12590,12520,10755
|
|
20250321,093100,7156336005,12580,12460,12580,12440,17401
|
|
20250321,093000,6938271920,12470,12410,12470,12410,2386
|
|
20250321,092900,6908590500,12460,12450,12490,12380,12058
|
|
20250321,092800,6758473970,12450,12420,12460,12420,5847
|
|
20250321,092700,6685739060,12440,12370,12440,12350,10746
|
|
20250321,092600,6552569750,12380,12380,12390,12330,30568
|
|
20250321,092500,6174693070,12390,12400,12400,12380,11439
|
|
20250321,092400,6033022440,12400,12390,12410,12380,13447
|
|
20250321,092300,5866406290,12390,12440,12450,12380,26977
|
|
20250321,092200,5531594700,12440,12430,12450,12420,15462
|
|
20250321,092100,5339444165,12430,12490,12500,12420,9950
|
|
20250321,092000,5215569965,12480,12500,12530,12480,10466
|
|
20250321,091900,5084636635,12500,12590,12600,12490,20887
|
|
20250321,091800,4822622175,12570,12600,12600,12560,29256
|
|
20250321,091700,4454420175,12600,12580,12610,12550,16590
|
|
20250321,091600,4245568645,12590,12580,12630,12550,80550
|
|
20250321,091500,3230930965,12560,12450,12580,12450,55385
|
|
20250321,091400,2537807395,12440,12420,12440,12420,6722
|
|
20250321,091300,2454234745,12430,12410,12430,12400,6179
|
|
20250321,091200,2377513595,12420,12410,12420,12380,6948
|
|
20250321,091100,2291333945,12440,12455,12455,12410,12518
|
|
20250321,091000,2135837900,12450,12450,12460,12430,9839
|
|
20250321,090900,2013345590,12460,12430,12470,12410,11749
|
|
20250321,090800,1867127120,12430,12430,12440,12390,20273
|
|
20250321,090700,1615435890,12440,12420,12450,12420,15439
|
|
20250321,090600,1423512180,12420,12460,12480,12400,26487
|
|
20250321,090500,1094236730,12460,12390,12460,12390,9459
|
|
20250321,090400,976739455,12400,12290,12400,12280,22338
|
|
20250321,090300,700922805,12280,12240,12290,12240,6257
|
|
20250321,090200,624151265,12240,12300,12300,12240,3088
|
|
20250321,090100,586289565,12300,12335,12360,12210,13605
|
|
20250321,090000,419278480,12360,12330,12390,12290,33788
|