649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,194600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,194500,21494999840,12680,12680,12680,12680,0
|
|
20250325,194400,21494999840,12680,12680,12680,12680,0
|
|
20250325,194300,21494999840,12680,12680,12680,12680,0
|
|
20250325,194200,21494999840,12680,12680,12680,12680,0
|
|
20250325,194100,21494999840,12680,12680,12680,12680,0
|
|
20250325,194000,21494999840,12680,12680,12680,12680,0
|
|
20250325,193900,21494999840,12680,12680,12680,12680,0
|
|
20250325,193800,21494999840,12680,12680,12680,12680,0
|
|
20250325,193700,21494999840,12680,12680,12680,12680,0
|
|
20250325,193600,21494999840,12680,12680,12680,12680,0
|
|
20250325,193500,21494999840,12680,12680,12680,12680,0
|
|
20250325,193400,21494999840,12680,12680,12680,12680,0
|
|
20250325,193300,21494999840,12680,12680,12680,12680,0
|
|
20250325,193200,21494999840,12680,12680,12680,12680,0
|
|
20250325,193100,21494999840,12680,12680,12680,12680,0
|
|
20250325,193000,21494999840,12680,12680,12680,12680,0
|
|
20250325,192900,21494999840,12680,12680,12680,12680,0
|
|
20250325,192800,21494999840,12680,12680,12680,12680,0
|
|
20250325,192700,21494999840,12680,12680,12680,12680,0
|
|
20250325,192600,21494999840,12680,12680,12680,12680,0
|
|
20250325,192500,21494999840,12680,12680,12680,12680,0
|
|
20250325,192400,21494999840,12680,12680,12680,12680,0
|
|
20250325,192300,21494999840,12680,12680,12680,12680,0
|
|
20250325,192200,21494999840,12680,12680,12680,12680,0
|
|
20250325,192100,21494999840,12680,12680,12680,12680,0
|
|
20250325,192000,21494999840,12680,12680,12680,12680,0
|
|
20250325,191900,21494999840,12680,12680,12680,12680,0
|
|
20250325,191800,21494999840,12680,12680,12680,12680,0
|
|
20250325,191700,21494999840,12680,12680,12680,12680,0
|
|
20250325,191600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,191500,21494999840,12680,12680,12680,12680,0
|
|
20250325,191400,21494999840,12680,12680,12680,12680,0
|
|
20250325,191300,21494999840,12680,12680,12680,12680,0
|
|
20250325,191200,21494999840,12680,12680,12680,12680,0
|
|
20250325,191100,21494999840,12680,12680,12680,12680,0
|
|
20250325,191000,21494999840,12680,12680,12680,12680,0
|
|
20250325,190900,21494999840,12680,12680,12680,12680,0
|
|
20250325,190800,21494999840,12680,12680,12680,12680,0
|
|
20250325,190700,21494999840,12680,12680,12680,12680,0
|
|
20250325,190600,21494999840,12680,12680,12680,12680,0
|
|
20250325,190500,21494999840,12680,12680,12680,12680,0
|
|
20250325,190400,21494999840,12680,12680,12680,12680,0
|
|
20250325,190300,21494999840,12680,12680,12680,12680,0
|
|
20250325,190200,21494999840,12680,12680,12680,12680,0
|
|
20250325,190100,21494999840,12680,12680,12680,12680,0
|
|
20250325,190000,21494999840,12680,12680,12680,12680,0
|
|
20250325,185900,21494999840,12680,12680,12680,12680,0
|
|
20250325,185800,21494999840,12680,12680,12680,12680,0
|
|
20250325,185700,21494999840,12680,12680,12680,12680,0
|
|
20250325,185600,21494999840,12680,12680,12680,12680,0
|
|
20250325,185500,21494999840,12680,12680,12680,12680,0
|
|
20250325,185400,21494999840,12680,12680,12680,12680,0
|
|
20250325,185300,21494999840,12680,12680,12680,12680,0
|
|
20250325,185200,21494999840,12680,12680,12680,12680,0
|
|
20250325,185100,21494999840,12680,12680,12680,12680,0
|
|
20250325,185000,21494999840,12680,12680,12680,12680,0
|
|
20250325,184900,21494999840,12680,12680,12680,12680,0
|
|
20250325,184800,21494999840,12680,12680,12680,12680,0
|
|
20250325,184700,21494999840,12680,12680,12680,12680,0
|
|
20250325,184600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,184500,21494999840,12680,12680,12680,12680,0
|
|
20250325,184400,21494999840,12680,12680,12680,12680,0
|
|
20250325,184300,21494999840,12680,12680,12680,12680,0
|
|
20250325,184200,21494999840,12680,12680,12680,12680,0
|
|
20250325,184100,21494999840,12680,12680,12680,12680,0
|
|
20250325,184000,21494999840,12680,12680,12680,12680,0
|
|
20250325,183900,21494999840,12680,12680,12680,12680,0
|
|
20250325,183800,21494999840,12680,12680,12680,12680,0
|
|
20250325,183700,21494999840,12680,12680,12680,12680,0
|
|
20250325,183600,21494999840,12680,12680,12680,12680,0
|
|
20250325,183500,21494999840,12680,12680,12680,12680,0
|
|
20250325,183400,21494999840,12680,12680,12680,12680,0
|
|
20250325,183300,21494999840,12680,12680,12680,12680,0
|
|
20250325,183200,21494999840,12680,12680,12680,12680,0
|
|
20250325,183100,21494999840,12680,12680,12680,12680,0
|
|
20250325,183000,21494999840,12680,12680,12680,12680,0
|
|
20250325,182900,21494999840,12680,12680,12680,12680,0
|
|
20250325,182800,21494999840,12680,12680,12680,12680,0
|
|
20250325,182700,21494999840,12680,12680,12680,12680,0
|
|
20250325,182600,21494999840,12680,12680,12680,12680,0
|
|
20250325,182500,21494999840,12680,12680,12680,12680,0
|
|
20250325,182400,21494999840,12680,12680,12680,12680,0
|
|
20250325,182300,21494999840,12680,12680,12680,12680,0
|
|
20250325,182200,21494999840,12680,12680,12680,12680,0
|
|
20250325,182100,21494999840,12680,12680,12680,12680,0
|
|
20250325,182000,21494999840,12680,12680,12680,12680,0
|
|
20250325,181900,21494999840,12680,12680,12680,12680,0
|
|
20250325,181800,21494999840,12680,12680,12680,12680,0
|
|
20250325,181700,21494999840,12680,12680,12680,12680,0
|
|
20250325,181600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,181500,21494999840,12680,12680,12680,12680,0
|
|
20250325,181400,21494999840,12680,12680,12680,12680,0
|
|
20250325,181300,21494999840,12680,12680,12680,12680,0
|
|
20250325,181200,21494999840,12680,12680,12680,12680,0
|
|
20250325,181100,21494999840,12680,12680,12680,12680,0
|
|
20250325,181000,21494999840,12680,12680,12680,12680,0
|
|
20250325,180900,21494999840,12680,12680,12680,12680,0
|
|
20250325,180800,21494999840,12680,12680,12680,12680,0
|
|
20250325,180700,21494999840,12680,12680,12680,12680,0
|
|
20250325,180600,21494999840,12680,12680,12680,12680,0
|
|
20250325,180500,21494999840,12680,12680,12680,12680,0
|
|
20250325,180400,21494999840,12680,12680,12680,12680,0
|
|
20250325,180300,21494999840,12680,12680,12680,12680,0
|
|
20250325,180200,21494999840,12680,12680,12680,12680,0
|
|
20250325,180100,21494999840,12680,12680,12680,12680,0
|
|
20250325,180000,21494999840,12680,12680,12680,12680,0
|
|
20250325,175900,21494999840,12680,12680,12680,12680,0
|
|
20250325,175800,21494999840,12680,12680,12680,12680,0
|
|
20250325,175700,21494999840,12680,12680,12680,12680,0
|
|
20250325,175600,21494999840,12680,12680,12680,12680,0
|
|
20250325,175500,21494999840,12680,12680,12680,12680,0
|
|
20250325,175400,21494999840,12680,12680,12680,12680,0
|
|
20250325,175300,21494999840,12680,12680,12680,12680,0
|
|
20250325,175200,21494999840,12680,12680,12680,12680,0
|
|
20250325,175100,21494999840,12680,12680,12680,12680,0
|
|
20250325,175000,21494999840,12680,12680,12680,12680,0
|
|
20250325,174900,21494999840,12680,12680,12680,12680,0
|
|
20250325,174800,21494999840,12680,12680,12680,12680,0
|
|
20250325,174700,21494999840,12680,12680,12680,12680,0
|
|
20250325,174600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,174500,21494999840,12680,12680,12680,12680,0
|
|
20250325,174400,21494999840,12680,12680,12680,12680,0
|
|
20250325,174300,21494999840,12680,12680,12680,12680,0
|
|
20250325,174200,21494999840,12680,12680,12680,12680,0
|
|
20250325,174100,21494999840,12680,12680,12680,12680,0
|
|
20250325,174000,21494999840,12680,12680,12680,12680,0
|
|
20250325,173900,21494999840,12680,12680,12680,12680,0
|
|
20250325,173800,21494999840,12680,12680,12680,12680,0
|
|
20250325,173700,21494999840,12680,12680,12680,12680,0
|
|
20250325,173600,21494999840,12680,12680,12680,12680,0
|
|
20250325,173500,21494999840,12680,12680,12680,12680,0
|
|
20250325,173400,21494999840,12680,12680,12680,12680,0
|
|
20250325,173300,21494999840,12680,12680,12680,12680,0
|
|
20250325,173200,21494999840,12680,12680,12680,12680,0
|
|
20250325,173100,21494999840,12680,12680,12680,12680,0
|
|
20250325,173000,21494999840,12680,12680,12680,12680,0
|
|
20250325,172900,21494999840,12680,12680,12680,12680,0
|
|
20250325,172800,21494999840,12680,12680,12680,12680,0
|
|
20250325,172700,21494999840,12680,12680,12680,12680,0
|
|
20250325,172600,21494999840,12680,12680,12680,12680,0
|
|
20250325,172500,21494999840,12680,12680,12680,12680,0
|
|
20250325,172400,21494999840,12680,12680,12680,12680,0
|
|
20250325,172300,21494999840,12680,12680,12680,12680,0
|
|
20250325,172200,21494999840,12680,12680,12680,12680,0
|
|
20250325,172100,21494999840,12680,12680,12680,12680,0
|
|
20250325,172000,21494999840,12680,12680,12680,12680,0
|
|
20250325,171900,21494999840,12680,12680,12680,12680,0
|
|
20250325,171800,21494999840,12680,12680,12680,12680,0
|
|
20250325,171700,21494999840,12680,12680,12680,12680,0
|
|
20250325,171600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,171500,21494999840,12680,12680,12680,12680,0
|
|
20250325,171400,21494999840,12680,12680,12680,12680,0
|
|
20250325,171300,21494999840,12680,12680,12680,12680,0
|
|
20250325,171200,21494999840,12680,12680,12680,12680,0
|
|
20250325,171100,21494999840,12680,12680,12680,12680,0
|
|
20250325,171000,21494999840,12680,12680,12680,12680,0
|
|
20250325,170900,21494999840,12680,12680,12680,12680,0
|
|
20250325,170800,21494999840,12680,12680,12680,12680,0
|
|
20250325,170700,21494999840,12680,12680,12680,12680,0
|
|
20250325,170600,21494999840,12680,12680,12680,12680,0
|
|
20250325,170500,21494999840,12680,12680,12680,12680,0
|
|
20250325,170400,21494999840,12680,12680,12680,12680,0
|
|
20250325,170300,21494999840,12680,12680,12680,12680,0
|
|
20250325,170200,21494999840,12680,12680,12680,12680,0
|
|
20250325,170100,21494999840,12680,12680,12680,12680,0
|
|
20250325,170000,21494999840,12680,12680,12680,12680,0
|
|
20250325,165900,21494999840,12680,12680,12680,12680,0
|
|
20250325,165800,21494999840,12680,12680,12680,12680,0
|
|
20250325,165700,21494999840,12680,12680,12680,12680,0
|
|
20250325,165600,21494999840,12680,12680,12680,12680,0
|
|
20250325,165500,21494999840,12680,12680,12680,12680,0
|
|
20250325,165400,21494999840,12680,12680,12680,12680,0
|
|
20250325,165300,21494999840,12680,12680,12680,12680,0
|
|
20250325,165200,21494999840,12680,12680,12680,12680,0
|
|
20250325,165100,21494999840,12680,12680,12680,12680,0
|
|
20250325,165000,21494999840,12680,12680,12680,12680,0
|
|
20250325,164900,21494999840,12680,12680,12680,12680,0
|
|
20250325,164800,21494999840,12680,12680,12680,12680,0
|
|
20250325,164700,21494999840,12680,12680,12680,12680,0
|
|
20250325,164600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,164500,21494999840,12680,12680,12680,12680,0
|
|
20250325,164400,21494999840,12680,12680,12680,12680,0
|
|
20250325,164300,21494999840,12680,12680,12680,12680,0
|
|
20250325,164200,21494999840,12680,12680,12680,12680,0
|
|
20250325,164100,21494999840,12680,12680,12680,12680,0
|
|
20250325,164000,21494999840,12680,12680,12680,12680,0
|
|
20250325,163900,21494999840,12680,12680,12680,12680,0
|
|
20250325,163800,21494999840,12680,12680,12680,12680,0
|
|
20250325,163700,21494999840,12680,12680,12680,12680,0
|
|
20250325,163600,21494999840,12680,12680,12680,12680,0
|
|
20250325,163500,21494999840,12680,12680,12680,12680,0
|
|
20250325,163400,21494999840,12680,12680,12680,12680,0
|
|
20250325,163300,21494999840,12680,12680,12680,12680,0
|
|
20250325,163200,21494999840,12680,12680,12680,12680,0
|
|
20250325,163100,21494999840,12680,12680,12680,12680,0
|
|
20250325,163000,21494999840,12680,12680,12680,12680,0
|
|
20250325,162900,21494999840,12680,12680,12680,12680,0
|
|
20250325,162800,21494999840,12680,12680,12680,12680,0
|
|
20250325,162700,21494999840,12680,12680,12680,12680,0
|
|
20250325,162600,21494999840,12680,12680,12680,12680,0
|
|
20250325,162500,21494999840,12680,12680,12680,12680,0
|
|
20250325,162400,21494999840,12680,12680,12680,12680,0
|
|
20250325,162300,21494999840,12680,12680,12680,12680,0
|
|
20250325,162200,21494999840,12680,12680,12680,12680,0
|
|
20250325,162100,21494999840,12680,12680,12680,12680,0
|
|
20250325,162000,21494999840,12680,12680,12680,12680,0
|
|
20250325,161900,21494999840,12680,12680,12680,12680,0
|
|
20250325,161800,21494999840,12680,12680,12680,12680,0
|
|
20250325,161700,21494999840,12680,12680,12680,12680,0
|
|
20250325,161600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,161500,21494999840,12680,12680,12680,12680,0
|
|
20250325,161400,21494999840,12680,12680,12680,12680,0
|
|
20250325,161300,21494999840,12680,12680,12680,12680,0
|
|
20250325,161200,21494999840,12680,12680,12680,12680,0
|
|
20250325,161100,21494999840,12680,12680,12680,12680,0
|
|
20250325,161000,21494999840,12680,12680,12680,12680,0
|
|
20250325,160900,21494999840,12680,12680,12680,12680,0
|
|
20250325,160800,21494999840,12680,12680,12680,12680,0
|
|
20250325,160700,21494999840,12680,12680,12680,12680,0
|
|
20250325,160600,21494999840,12680,12680,12680,12680,0
|
|
20250325,160500,21494999840,12680,12680,12680,12680,0
|
|
20250325,160400,21494999840,12680,12680,12680,12680,0
|
|
20250325,160300,21494999840,12680,12680,12680,12680,0
|
|
20250325,160200,21494999840,12680,12680,12680,12680,0
|
|
20250325,160100,21494999840,12680,12680,12680,12680,0
|
|
20250325,160000,21494999840,12680,12680,12680,12680,0
|
|
20250325,155900,21494999840,12680,12680,12680,12680,0
|
|
20250325,155800,21494999840,12680,12680,12680,12680,0
|
|
20250325,155700,21494999840,12680,12680,12680,12680,0
|
|
20250325,155600,21494999840,12680,12680,12680,12680,0
|
|
20250325,155500,21494999840,12680,12680,12680,12680,0
|
|
20250325,155400,21494999840,12680,12680,12680,12680,0
|
|
20250325,155300,21494999840,12680,12680,12680,12680,0
|
|
20250325,155200,21494999840,12680,12680,12680,12680,0
|
|
20250325,155100,21494999840,12680,12680,12680,12680,0
|
|
20250325,155000,21494999840,12680,12680,12680,12680,0
|
|
20250325,154900,21494999840,12680,12680,12680,12680,0
|
|
20250325,154800,21494999840,12680,12680,12680,12680,0
|
|
20250325,154700,21494999840,12680,12680,12680,12680,0
|
|
20250325,154600,21494999840,12680,12680,12680,12680,36320
|
|
20250325,154500,21494999840,12680,12680,12680,12680,0
|
|
20250325,154400,21494999840,12680,12680,12680,12680,0
|
|
20250325,154300,21494999840,12680,12680,12680,12680,0
|
|
20250325,154200,21494999840,12680,12680,12680,12680,0
|
|
20250325,154100,21494999840,12680,12680,12680,12680,0
|
|
20250325,154000,21494999840,12680,12680,12680,12680,0
|
|
20250325,153900,21494999840,12680,12680,12680,12680,0
|
|
20250325,153800,21494999840,12680,12680,12680,12680,0
|
|
20250325,153700,21494999840,12680,12680,12680,12680,0
|
|
20250325,153600,21494999840,12680,12680,12680,12680,0
|
|
20250325,153500,21494999840,12680,12680,12680,12680,0
|
|
20250325,153400,21494999840,12680,12680,12680,12680,0
|
|
20250325,153300,21494999840,12680,12680,12680,12680,0
|
|
20250325,153200,21494999840,12680,12680,12680,12680,0
|
|
20250325,153100,21494999840,12680,12680,12680,12680,0
|
|
20250325,153000,21494999840,12680,12680,12680,12680,36320
|
|
20250325,152900,21034462240,12750,12750,12750,12750,0
|
|
20250325,152800,21034462240,12750,12750,12750,12750,0
|
|
20250325,152700,21034462240,12750,12750,12750,12750,0
|
|
20250325,152600,21034462240,12750,12750,12750,12750,0
|
|
20250325,152500,21034462240,12750,12750,12750,12750,0
|
|
20250325,152400,21034462240,12750,12750,12750,12750,0
|
|
20250325,152300,21034462240,12750,12750,12750,12750,0
|
|
20250325,152200,21034462240,12750,12750,12750,12750,0
|
|
20250325,152100,21034462240,12750,12750,12750,12750,0
|
|
20250325,152000,21034462240,12750,12750,12750,12750,0
|
|
20250325,151900,21034462240,12750,12750,12750,12730,2105
|
|
20250325,151800,21007646200,12740,12750,12760,12730,2655
|
|
20250325,151700,20973823620,12760,12750,12760,12720,4999
|
|
20250325,151600,20910075130,12740,12730,12740,12710,4010
|
|
20250325,151500,20859039360,12730,12730,12730,12710,3376
|
|
20250325,151400,20816075720,12730,12720,12740,12710,3916
|
|
20250325,151300,20766251650,12720,12720,12730,12720,1508
|
|
20250325,151200,20747069705,12720,12710,12730,12710,2548
|
|
20250325,151100,20714662505,12710,12730,12730,12700,2062
|
|
20250325,151000,20688452115,12710,12720,12750,12700,2299
|
|
20250325,150900,20659199030,12720,12710,12730,12700,2828
|
|
20250325,150800,20623258340,12710,12740,12750,12710,3573
|
|
20250325,150700,20577771710,12740,12750,12750,12730,7811
|
|
20250325,150600,20478199370,12760,12760,12770,12750,839
|
|
20250325,150500,20467494420,12760,12770,12780,12760,2610
|
|
20250325,150400,20434174100,12770,12760,12780,12750,2426
|
|
20250325,150300,20403196660,12760,12770,12770,12750,5040
|
|
20250325,150200,20338860820,12770,12740,12770,12740,3517
|
|
20250325,150100,20294013420,12740,12750,12760,12740,472
|
|
20250325,150000,20287996960,12750,12760,12760,12740,2983
|
|
20250325,145900,20249963520,12750,12740,12760,12740,1410
|
|
20250325,145800,20231991300,12740,12760,12760,12740,4337
|
|
20250325,145700,20176693850,12730,12740,12760,12730,1642
|
|
20250325,145600,20155771310,12750,12760,12760,12750,1834
|
|
20250325,145500,20132382660,12750,12760,12760,12750,554
|
|
20250325,145400,20125315450,12760,12745,12760,12740,903
|
|
20250325,145300,20113802375,12740,12740,12750,12730,851
|
|
20250325,145200,20102960795,12740,12730,12740,12720,4859
|
|
20250325,145100,20041073585,12720,12730,12740,12700,4454
|
|
20250325,145000,19984442755,12740,12740,12750,12730,1263
|
|
20250325,144900,19968354165,12730,12730,12750,12720,751
|
|
20250325,144800,19958790735,12730,12730,12730,12710,1833
|
|
20250325,144700,19935482215,12740,12730,12740,12730,497
|
|
20250325,144600,19929153525,12720,12750,12750,12720,5024
|
|
20250325,144500,19865195345,12750,12760,12760,12750,1350
|
|
20250325,144400,19847981725,12760,12760,12760,12750,1144
|
|
20250325,144300,19833386995,12750,12760,12760,12750,1336
|
|
20250325,144200,19816352615,12760,12750,12760,12750,852
|
|
20250325,144100,19805486155,12750,12750,12750,12740,971
|
|
20250325,144000,19793106655,12750,12750,12750,12740,1646
|
|
20250325,143900,19772128495,12750,12740,12750,12730,919
|
|
20250325,143800,19760422640,12740,12760,12760,12740,2409
|
|
20250325,143700,19729729990,12760,12740,12760,12730,1760
|
|
20250325,143600,19707295180,12730,12730,12730,12720,1521
|
|
20250325,143500,19687938200,12730,12730,12730,12720,698
|
|
20250325,143400,19679056780,12730,12720,12730,12720,160
|
|
20250325,143300,19677021570,12720,12740,12740,12720,2034
|
|
20250325,143200,19651128590,12740,12700,12740,12700,1584
|
|
20250325,143100,19630982650,12700,12700,12710,12700,502
|
|
20250325,143000,19624605190,12700,12690,12710,12680,3223
|
|
20250325,142900,19583702190,12690,12680,12690,12660,1336
|
|
20250325,142800,19566762050,12670,12680,12680,12650,10605
|
|
20250325,142700,19432532195,12670,12670,12680,12670,762
|
|
20250325,142600,19422877405,12680,12690,12690,12670,1060
|
|
20250325,142500,19409436715,12680,12670,12690,12670,2715
|
|
20250325,142400,19375034225,12680,12690,12690,12670,1636
|
|
20250325,142300,19354293125,12690,12690,12700,12680,867
|
|
20250325,142200,19343290995,12700,12690,12700,12690,327
|
|
20250325,142100,19339140225,12690,12710,12710,12690,428
|
|
20250325,142000,19333705685,12720,12685,12720,12680,2312
|
|
20250325,141900,19304356315,12685,12690,12695,12680,3308
|
|
20250325,141800,19262383520,12695,12690,12700,12690,537
|
|
20250325,141700,19255568115,12700,12720,12720,12690,3569
|
|
20250325,141600,19210241485,12720,12720,12720,12710,692
|
|
20250325,141500,19201445495,12720,12720,12730,12710,619
|
|
20250325,141400,19193571635,12710,12710,12710,12710,241
|
|
20250325,141300,19190508525,12700,12700,12710,12700,1392
|
|
20250325,141200,19172828175,12710,12690,12710,12690,356
|
|
20250325,141100,19168308835,12700,12720,12730,12700,2406
|
|
20250325,141000,19137744055,12720,12730,12730,12720,1663
|
|
20250325,140900,19116584165,12720,12740,12740,12690,2658
|
|
20250325,140800,19082778545,12740,12740,12760,12720,1379
|
|
20250325,140700,19065221435,12740,12740,12780,12730,8522
|
|
20250325,140600,18956562625,12730,12720,12740,12720,2210
|
|
20250325,140500,18928422875,12720,12710,12730,12690,2846
|
|
20250325,140400,18892228635,12690,12700,12700,12690,1001
|
|
20250325,140300,18879520255,12690,12680,12690,12670,792
|
|
20250325,140200,18869476755,12680,12680,12680,12680,1276
|
|
20250325,140100,18853297075,12680,12670,12710,12650,4084
|
|
20250325,140000,18801512635,12660,12670,12680,12640,8576
|
|
20250325,135900,18692932235,12670,12680,12680,12670,912
|
|
20250325,135800,18681376615,12680,12670,12690,12670,1132
|
|
20250325,135700,18667028955,12670,12710,12710,12660,5746
|
|
20250325,135600,18594159135,12710,12710,12720,12700,918
|
|
20250325,135500,18582491775,12700,12740,12740,12700,3415
|
|
20250325,135400,18539076745,12730,12750,12750,12730,4317
|
|
20250325,135300,18484072675,12740,12730,12740,12720,1792
|
|
20250325,135200,18461257965,12720,12710,12730,12710,747
|
|
20250325,135100,18451756035,12720,12700,12720,12700,3864
|
|
20250325,135000,18402675055,12700,12680,12710,12680,1657
|
|
20250325,134900,18381633455,12680,12680,12690,12670,665
|
|
20250325,134800,18373202275,12670,12670,12690,12660,1868
|
|
20250325,134700,18349540435,12670,12660,12675,12660,4371
|
|
20250325,134600,18294181555,12660,12670,12680,12660,2560
|
|
20250325,134500,18261751805,12670,12680,12690,12665,3053
|
|
20250325,134400,18223065090,12680,12690,12700,12680,3346
|
|
20250325,134300,18180625010,12700,12690,12710,12690,4894
|
|
20250325,134200,18118511330,12680,12690,12700,12680,3883
|
|
20250325,134100,18069260520,12690,12690,12700,12680,1256
|
|
20250325,134000,18053327970,12690,12690,12700,12680,2787
|
|
20250325,133900,18017960380,12690,12710,12710,12680,3341
|
|
20250325,133800,17975561540,12700,12710,12720,12700,3486
|
|
20250325,133700,17931276130,12720,12720,12720,12700,1983
|
|
20250325,133600,17906071750,12710,12720,12720,12710,2697
|
|
20250325,133500,17871791620,12720,12710,12730,12710,1232
|
|
20250325,133400,17856122960,12710,12700,12720,12700,1359
|
|
20250325,133300,17838851580,12700,12730,12730,12700,2087
|
|
20250325,133200,17812338030,12710,12720,12730,12700,1694
|
|
20250325,133100,17790800760,12720,12740,12740,12710,2930
|
|
20250325,133000,17753540580,12740,12730,12740,12710,1496
|
|
20250325,132900,17734503940,12730,12740,12740,12730,1169
|
|
20250325,132800,17719620480,12730,12730,12730,12720,1148
|
|
20250325,132700,17705006450,12730,12720,12730,12700,357
|
|
20250325,132600,17700466220,12730,12760,12760,12700,14626
|
|
20250325,132500,17514560070,12750,12730,12770,12730,759
|
|
20250325,132400,17504884090,12730,12740,12750,12720,7499
|
|
20250325,132300,17409350590,12750,12750,12770,12750,5826
|
|
20250325,132200,17335057280,12750,12780,12780,12750,2708
|
|
20250325,132100,17300507840,12780,12790,12790,12760,1224
|
|
20250325,132000,17284876630,12760,12760,12760,12750,553
|
|
20250325,131900,17277822650,12750,12770,12790,12750,3851
|
|
20250325,131800,17228672280,12760,12770,12790,12760,2963
|
|
20250325,131700,17190845300,12770,12790,12790,12770,1571
|
|
20250325,131600,17170780470,12790,12780,12790,12770,860
|
|
20250325,131500,17159789180,12780,12780,12790,12780,2152
|
|
20250325,131400,17132285810,12780,12780,12790,12770,2011
|
|
20250325,131300,17106601210,12780,12780,12780,12770,950
|
|
20250325,131200,17094463960,12780,12790,12790,12780,489
|
|
20250325,131100,17088213780,12790,12790,12800,12770,3659
|
|
20250325,131000,17041429220,12790,12820,12820,12790,1802
|
|
20250325,130900,17018356370,12810,12790,12820,12790,1113
|
|
20250325,130800,17004119550,12800,12820,12830,12790,5434
|
|
20250325,130700,16934539130,12830,12830,12830,12810,490
|
|
20250325,130600,16928256420,12830,12820,12830,12810,444
|
|
20250325,130500,16922562410,12830,12830,12830,12820,615
|
|
20250325,130400,16914677190,12820,12830,12830,12820,1212
|
|
20250325,130300,16899137960,12820,12830,12850,12820,2176
|
|
20250325,130200,16871216420,12840,12830,12845,12830,859
|
|
20250325,130100,16860192105,12840,12830,12840,12820,823
|
|
20250325,130000,16849632825,12830,12830,12840,12820,332
|
|
20250325,125900,16845373820,12830,12820,12830,12820,319
|
|
20250325,125800,16841282980,12820,12830,12830,12820,456
|
|
20250325,125700,16835435370,12830,12840,12840,12830,398
|
|
20250325,125600,16830328660,12830,12830,12830,12820,1491
|
|
20250325,125500,16811199720,12830,12840,12840,12830,846
|
|
20250325,125400,16800340210,12850,12850,12860,12830,2215
|
|
20250325,125300,16771887310,12860,12840,12860,12840,867
|
|
20250325,125200,16760747740,12830,12840,12850,12830,487
|
|
20250325,125100,16754497080,12840,12840,12850,12840,386
|
|
20250325,125000,16749540300,12840,12840,12840,12830,350
|
|
20250325,124900,16745047550,12840,12830,12850,12820,7355
|
|
20250325,124800,16650605890,12830,12840,12850,12830,1425
|
|
20250325,124700,16632320650,12840,12850,12860,12840,2658
|
|
20250325,124600,16598172720,12860,12860,12860,12850,1853
|
|
20250325,124500,16574353135,12850,12860,12860,12840,2628
|
|
20250325,124400,16540585295,12860,12860,12860,12850,928
|
|
20250325,124300,16528651455,12860,12850,12860,12850,1538
|
|
20250325,124200,16508880365,12850,12850,12850,12840,3436
|
|
20250325,124100,16464747945,12840,12840,12850,12830,2345
|
|
20250325,124000,16434633805,12840,12830,12840,12820,647
|
|
20250325,123900,16426332885,12820,12800,12840,12790,5668
|
|
20250325,123800,16353753915,12790,12770,12790,12760,1726
|
|
20250325,123700,16331707685,12770,12780,12800,12770,2667
|
|
20250325,123600,16297612745,12770,12770,12770,12760,859
|
|
20250325,123500,16286644505,12770,12760,12780,12760,1154
|
|
20250325,123400,16271912515,12780,12780,12790,12760,3791
|
|
20250325,123300,16223495825,12780,12810,12810,12770,1891
|
|
20250325,123200,16199313335,12810,12800,12810,12800,594
|
|
20250325,123100,16191709065,12800,12800,12800,12790,459
|
|
20250325,123000,16185836925,12790,12810,12810,12790,5252
|
|
20250325,122900,16118639675,12800,12810,12820,12800,2109
|
|
20250325,122800,16091630345,12810,12800,12810,12800,4801
|
|
20250325,122700,16030162335,12810,12800,12810,12780,6913
|
|
20250325,122600,15941704685,12790,12770,12800,12760,1559
|
|
20250325,122500,15921788485,12770,12780,12800,12770,3890
|
|
20250325,122400,15872046325,12780,12760,12780,12750,4378
|
|
20250325,122300,15816141515,12760,12750,12770,12750,3451
|
|
20250325,122200,15772136765,12760,12770,12770,12750,1228
|
|
20250325,122100,15756469415,12760,12760,12770,12750,1693
|
|
20250325,122000,15734880195,12760,12750,12770,12730,2763
|
|
20250325,121900,15699680545,12760,12770,12770,12760,909
|
|
20250325,121800,15688081405,12760,12760,12760,12750,1414
|
|
20250325,121700,15670046455,12760,12750,12780,12750,1571
|
|
20250325,121600,15649986755,12740,12760,12770,12740,816
|
|
20250325,121500,15639582415,12740,12730,12750,12730,951
|
|
20250325,121400,15627472055,12730,12740,12750,12720,2383
|
|
20250325,121300,15597126215,12750,12750,12760,12730,2391
|
|
20250325,121200,15566654915,12740,12750,12760,12730,1214
|
|
20250325,121100,15551186855,12750,12750,12760,12730,320
|
|
20250325,121000,15547108185,12730,12730,12760,12730,612
|
|
20250325,120900,15539311745,12740,12740,12740,12730,2129
|
|
20250325,120800,15512199765,12730,12740,12740,12730,431
|
|
20250325,120700,15506710535,12740,12750,12750,12730,879
|
|
20250325,120600,15495512195,12740,12740,12740,12740,420
|
|
20250325,120500,15490161395,12740,12740,12740,12740,1092
|
|
20250325,120400,15476249315,12730,12730,12740,12730,599
|
|
20250325,120300,15468621485,12730,12730,12740,12730,687
|
|
20250325,120200,15459875385,12740,12720,12740,12720,900
|
|
20250325,120100,15448422085,12710,12730,12740,12710,2449
|
|
20250325,120000,15417263915,12730,12740,12740,12720,1441
|
|
20250325,115900,15398922165,12740,12740,12750,12720,2256
|
|
20250325,115800,15370200565,12740,12750,12750,12740,1371
|
|
20250325,115700,15352722045,12750,12740,12750,12730,1035
|
|
20250325,115600,15339534175,12750,12740,12760,12740,1646
|
|
20250325,115500,15318553225,12760,12760,12760,12750,2382
|
|
20250325,115400,15288177435,12760,12730,12770,12720,3210
|
|
20250325,115300,15247251745,12720,12720,12740,12710,2701
|
|
20250325,115200,15212865975,12720,12730,12730,12720,1648
|
|
20250325,115100,15191897065,12720,12740,12740,12700,15027
|
|
20250325,115000,15000846955,12740,12730,12740,12730,354
|
|
20250325,114900,14996339405,12740,12730,12750,12730,3234
|
|
20250325,114800,14955144905,12730,12730,12740,12720,5787
|
|
20250325,114700,14881501405,12730,12730,12740,12730,970
|
|
20250325,114600,14869152715,12740,12740,12740,12730,2791
|
|
20250325,114500,14833622245,12740,12730,12750,12730,1712
|
|
20250325,114400,14811820275,12730,12730,12740,12730,1662
|
|
20250325,114300,14790649795,12740,12740,12740,12730,1807
|
|
20250325,114200,14767639905,12740,12750,12750,12730,2440
|
|
20250325,114100,14736545015,12740,12740,12750,12730,1550
|
|
20250325,114000,14716799145,12730,12730,12740,12720,2544
|
|
20250325,113900,14684408585,12730,12745,12750,12720,5340
|
|
20250325,113800,14616403535,12750,12740,12750,12730,4198
|
|
20250325,113700,14562914165,12730,12760,12760,12730,10113
|
|
20250325,113600,14434023725,12760,12750,12780,12750,1994
|
|
20250325,113500,14408582015,12750,12790,12790,12740,17030
|
|
20250325,113400,14191344895,12780,12820,12820,12770,14782
|
|
20250325,113300,14002176635,12810,12820,12830,12810,2296
|
|
20250325,113200,13972756075,12820,12820,12830,12810,4845
|
|
20250325,113100,13910675615,12820,12830,12830,12810,2736
|
|
20250325,113000,13875601225,12820,12830,12840,12820,3279
|
|
20250325,112900,13833550215,12840,12845,12860,12830,2926
|
|
20250325,112800,13795994230,12840,12840,12860,12820,5442
|
|
20250325,112700,13726135285,12830,12820,12840,12810,3844
|
|
20250325,112600,13676838545,12820,12830,12830,12810,3040
|
|
20250325,112500,13637849415,12810,12820,12850,12810,8026
|
|
20250325,112400,13535008115,12830,12820,12830,12810,10426
|
|
20250325,112300,13401365945,12820,12810,12830,12810,8118
|
|
20250325,112200,13297359405,12820,12850,12860,12820,6818
|
|
20250325,112100,13209862625,12850,12870,12890,12850,13181
|
|
20250325,112000,13040345015,12860,12870,12890,12860,4875
|
|
20250325,111900,12977595975,12870,12910,12910,12860,17190
|
|
20250325,111800,12756010395,12910,12910,12910,12900,2549
|
|
20250325,111700,12723107025,12920,12910,12920,12910,1538
|
|
20250325,111600,12703243815,12910,12910,12930,12910,1003
|
|
20250325,111500,12690285625,12910,12930,12940,12900,8775
|
|
20250325,111400,12576933655,12930,12940,12950,12920,3806
|
|
20250325,111300,12527693625,12940,12960,12960,12930,4376
|
|
20250325,111200,12471068505,12960,12940,12970,12940,6246
|
|
20250325,111100,12390132815,12950,12940,12950,12930,6096
|
|
20250325,111000,12311249375,12940,12930,12940,12920,3498
|
|
20250325,110900,12266012835,12930,12960,12960,12930,4249
|
|
20250325,110800,12211052255,12960,12930,12960,12920,2599
|
|
20250325,110700,12177412865,12930,12930,12960,12900,16229
|
|
20250325,110600,11967733895,12930,12920,12930,12910,10739
|
|
20250325,110500,11828984240,12930,12950,12960,12920,10006
|
|
20250325,110400,11699539270,12960,12965,12970,12950,1884
|
|
20250325,110300,11675127340,12960,12960,12960,12960,940
|
|
20250325,110200,11662944940,12950,12950,12970,12940,2567
|
|
20250325,110100,11629700470,12960,12950,12970,12950,5662
|
|
20250325,110000,11556363300,12950,12940,12980,12940,1119
|
|
20250325,105900,11541870830,12940,12950,12980,12940,3676
|
|
20250325,105800,11494276070,12940,12940,12950,12920,9935
|
|
20250325,105700,11365776430,12940,12960,12960,12940,3354
|
|
20250325,105600,11322339170,12950,12990,12990,12950,10478
|
|
20250325,105500,11186554390,12980,12980,12990,12980,2136
|
|
20250325,105400,11158823690,12990,12980,12990,12970,3593
|
|
20250325,105300,11112202650,12980,13010,13010,12980,1951
|
|
20250325,105200,11086860120,13000,13000,13000,12990,1284
|
|
20250325,105100,11070168700,13000,12990,13000,12970,4512
|
|
20250325,105000,11011599290,12980,12980,13010,12970,4693
|
|
20250325,104900,10950686865,13010,13010,13020,12980,14812
|
|
20250325,104800,10758164255,13010,13020,13030,13010,1795
|
|
20250325,104700,10734800335,13020,13020,13030,13020,2036
|
|
20250325,104600,10708291015,13020,13020,13030,13020,2359
|
|
20250325,104500,10677574655,13020,13020,13030,13020,566
|
|
20250325,104400,10670204660,13020,13050,13050,13020,3415
|
|
20250325,104300,10625706660,13050,13050,13060,13030,3606
|
|
20250325,104200,10578683650,13060,13050,13060,13040,1002
|
|
20250325,104100,10565607220,13060,13060,13060,13050,1214
|
|
20250325,104000,10549763220,13060,13060,13070,13040,998
|
|
20250325,103900,10536734160,13060,13050,13060,13040,2172
|
|
20250325,103800,10508398710,13060,13060,13060,13050,1169
|
|
20250325,103700,10493139050,13060,13070,13070,13050,3527
|
|
20250325,103600,10447082530,13070,13070,13090,13070,1298
|
|
20250325,103500,10430112020,13080,13110,13110,13070,4007
|
|
20250325,103400,10377659810,13120,13120,13120,13100,550
|
|
20250325,103300,10370449850,13120,13120,13130,13100,4219
|
|
20250325,103200,10315144670,13120,13140,13140,13120,1266
|
|
20250325,103100,10298529430,13130,13130,13140,13130,227
|
|
20250325,103000,10295548620,13110,13140,13140,13110,2047
|
|
20250325,102900,10268690710,13140,13140,13150,13120,966
|
|
20250325,102800,10256001510,13130,13140,13150,13130,591
|
|
20250325,102700,10248236535,13130,13140,13150,13130,341
|
|
20250325,102600,10243758245,13140,13130,13150,13130,408
|
|
20250325,102500,10238398515,13140,13130,13140,13120,351
|
|
20250325,102400,10233789045,13120,13130,13130,13120,347
|
|
20250325,102300,10229233895,13110,13130,13140,13110,2094
|
|
20250325,102200,10201758425,13110,13120,13130,13110,752
|
|
20250325,102100,10191894595,13130,13140,13140,13110,3434
|
|
20250325,102000,10146831045,13140,13140,13140,13140,236
|
|
20250325,101900,10143730005,13140,13140,13140,13120,2032
|
|
20250325,101800,10117049255,13140,13140,13170,13130,170
|
|
20250325,101700,10114815325,13140,13140,13170,13130,453
|
|
20250325,101600,10108864175,13140,13130,13140,13100,2443
|
|
20250325,101500,10076821345,13120,13130,13140,13110,3483
|
|
20250325,101400,10031101540,13130,13120,13130,13110,1438
|
|
20250325,101300,10012225480,13110,13120,13130,13110,481
|
|
20250325,101200,10005916040,13120,13120,13140,13120,605
|
|
20250325,101100,9997977120,13120,13130,13130,13110,2496
|
|
20250325,101000,9965224410,13130,13140,13160,13120,2111
|
|
20250325,100900,9937503800,13100,13110,13140,13100,3153
|
|
20250325,100800,9896146170,13110,13120,13120,13110,1078
|
|
20250325,100700,9882013280,13120,13130,13130,13100,2452
|
|
20250325,100600,9849867430,13110,13140,13150,13110,4558
|
|
20250325,100500,9790065960,13140,13110,13140,13100,4361
|
|
20250325,100400,9732848220,13110,13150,13150,13100,13801
|
|
20250325,100300,9551658120,13150,13150,13160,13140,3927
|
|
20250325,100200,9500019080,13150,13160,13170,13150,928
|
|
20250325,100100,9487806000,13160,13170,13180,13150,1143
|
|
20250325,100000,9472763320,13170,13170,13190,13170,407
|
|
20250325,095900,9467402620,13170,13170,13190,13160,1634
|
|
20250325,095800,9445889360,13170,13180,13180,13160,350
|
|
20250325,095700,9441282270,13180,13160,13180,13160,1207
|
|
20250325,095600,9425390300,13170,13180,13210,13170,2448
|
|
20250325,095500,9393127500,13170,13190,13220,13170,3870
|
|
20250325,095400,9342122270,13180,13200,13220,13180,3367
|
|
20250325,095300,9297699220,13190,13190,13210,13170,1531
|
|
20250325,095200,9277501080,13200,13200,13200,13190,2593
|
|
20250325,095100,9243278270,13200,13200,13220,13180,1358
|
|
20250325,095000,9225360590,13200,13220,13220,13180,1038
|
|
20250325,094900,9211670130,13220,13230,13230,13200,2179
|
|
20250325,094800,9182901090,13220,13230,13250,13210,5640
|
|
20250325,094700,9108361730,13250,13230,13280,13210,4376
|
|
20250325,094600,9050357770,13210,13190,13270,13190,4830
|
|
20250325,094500,8986418910,13210,13170,13210,13160,6851
|
|
20250325,094400,8896134740,13180,13210,13240,13180,2722
|
|
20250325,094300,8860218880,13250,13220,13250,13200,4224
|
|
20250325,094200,8804396630,13230,13230,13290,13220,6428
|
|
20250325,094100,8719291580,13220,13230,13230,13220,2711
|
|
20250325,094000,8683437470,13230,13200,13230,13190,1518
|
|
20250325,093900,8663375400,13190,13220,13240,13190,3157
|
|
20250325,093800,8621651420,13220,13220,13250,13200,8120
|
|
20250325,093700,8514192770,13210,13160,13230,13160,12844
|
|
20250325,093600,8344752730,13160,13130,13160,13120,5343
|
|
20250325,093500,8274587395,13130,13100,13130,13100,6127
|
|
20250325,093400,8194226695,13100,13070,13100,13040,7895
|
|
20250325,093300,8091030075,13060,12970,13060,12940,16597
|
|
20250325,093200,7875010860,12950,12980,12990,12940,12992
|
|
20250325,093100,7706568700,12980,13010,13010,12960,12127
|
|
20250325,093000,7549144230,13010,13010,13020,12990,16692
|
|
20250325,092900,7332089695,13010,13010,13030,13000,15702
|
|
20250325,092800,7127853315,13000,13000,13020,12990,26736
|
|
20250325,092700,6780155870,13010,13020,13020,13000,33795
|
|
20250325,092600,6340552330,13020,13070,13070,13020,11257
|
|
20250325,092500,6193696720,13060,13110,13110,13050,27289
|
|
20250325,092400,5837075110,13110,13110,13150,13090,5889
|
|
20250325,092300,5759823310,13110,13170,13175,13090,23193
|
|
20250325,092200,5455302880,13170,13190,13220,13170,18390
|
|
20250325,092100,5212877215,13200,13210,13210,13190,3448
|
|
20250325,092000,5167367105,13210,13210,13220,13190,5913
|
|
20250325,091900,5089290845,13210,13200,13250,13190,10884
|
|
20250325,091800,4945519415,13210,13200,13290,13180,21439
|
|
20250325,091700,4661959740,13200,13200,13210,13190,5747
|
|
20250325,091600,4586115130,13200,13220,13220,13190,6727
|
|
20250325,091500,4497293205,13220,13200,13230,13180,16251
|
|
20250325,091400,4282738755,13210,13230,13260,13190,15963
|
|
20250325,091300,4071698175,13240,13230,13270,13200,13758
|
|
20250325,091200,3889647155,13230,13150,13250,13140,26270
|
|
20250325,091100,3543355320,13180,13330,13330,13000,56934
|
|
20250325,091000,2793049795,13330,13410,13410,13310,20595
|
|
20250325,090900,2517758625,13410,13440,13450,13410,6940
|
|
20250325,090800,2424547325,13450,13450,13450,13430,4662
|
|
20250325,090700,2361864975,13450,13470,13480,13430,13567
|
|
20250325,090600,2179294105,13470,13490,13500,13470,6911
|
|
20250325,090500,2086070065,13490,13500,13510,13470,12061
|
|
20250325,090400,1923385860,13510,13490,13530,13480,7745
|
|
20250325,090300,1818857980,13490,13480,13500,13460,8068
|
|
20250325,090200,1710096470,13480,13520,13520,13460,16818
|
|
20250325,090100,1483351510,13510,13600,13610,13490,31791
|
|
20250325,090000,1052504860,13600,13710,13710,13560,77073
|