649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,194600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,194500,11268586945,12320,12320,12320,12320,0
|
|
20250328,194400,11268586945,12320,12320,12320,12320,0
|
|
20250328,194300,11268586945,12320,12320,12320,12320,0
|
|
20250328,194200,11268586945,12320,12320,12320,12320,0
|
|
20250328,194100,11268586945,12320,12320,12320,12320,0
|
|
20250328,194000,11268586945,12320,12320,12320,12320,0
|
|
20250328,193900,11268586945,12320,12320,12320,12320,0
|
|
20250328,193800,11268586945,12320,12320,12320,12320,0
|
|
20250328,193700,11268586945,12320,12320,12320,12320,0
|
|
20250328,193600,11268586945,12320,12320,12320,12320,0
|
|
20250328,193500,11268586945,12320,12320,12320,12320,0
|
|
20250328,193400,11268586945,12320,12320,12320,12320,0
|
|
20250328,193300,11268586945,12320,12320,12320,12320,0
|
|
20250328,193200,11268586945,12320,12320,12320,12320,0
|
|
20250328,193100,11268586945,12320,12320,12320,12320,0
|
|
20250328,193000,11268586945,12320,12320,12320,12320,0
|
|
20250328,192900,11268586945,12320,12320,12320,12320,0
|
|
20250328,192800,11268586945,12320,12320,12320,12320,0
|
|
20250328,192700,11268586945,12320,12320,12320,12320,0
|
|
20250328,192600,11268586945,12320,12320,12320,12320,0
|
|
20250328,192500,11268586945,12320,12320,12320,12320,0
|
|
20250328,192400,11268586945,12320,12320,12320,12320,0
|
|
20250328,192300,11268586945,12320,12320,12320,12320,0
|
|
20250328,192200,11268586945,12320,12320,12320,12320,0
|
|
20250328,192100,11268586945,12320,12320,12320,12320,0
|
|
20250328,192000,11268586945,12320,12320,12320,12320,0
|
|
20250328,191900,11268586945,12320,12320,12320,12320,0
|
|
20250328,191800,11268586945,12320,12320,12320,12320,0
|
|
20250328,191700,11268586945,12320,12320,12320,12320,0
|
|
20250328,191600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,191500,11268586945,12320,12320,12320,12320,0
|
|
20250328,191400,11268586945,12320,12320,12320,12320,0
|
|
20250328,191300,11268586945,12320,12320,12320,12320,0
|
|
20250328,191200,11268586945,12320,12320,12320,12320,0
|
|
20250328,191100,11268586945,12320,12320,12320,12320,0
|
|
20250328,191000,11268586945,12320,12320,12320,12320,0
|
|
20250328,190900,11268586945,12320,12320,12320,12320,0
|
|
20250328,190800,11268586945,12320,12320,12320,12320,0
|
|
20250328,190700,11268586945,12320,12320,12320,12320,0
|
|
20250328,190600,11268586945,12320,12320,12320,12320,0
|
|
20250328,190500,11268586945,12320,12320,12320,12320,0
|
|
20250328,190400,11268586945,12320,12320,12320,12320,0
|
|
20250328,190300,11268586945,12320,12320,12320,12320,0
|
|
20250328,190200,11268586945,12320,12320,12320,12320,0
|
|
20250328,190100,11268586945,12320,12320,12320,12320,0
|
|
20250328,190000,11268586945,12320,12320,12320,12320,0
|
|
20250328,185900,11268586945,12320,12320,12320,12320,0
|
|
20250328,185800,11268586945,12320,12320,12320,12320,0
|
|
20250328,185700,11268586945,12320,12320,12320,12320,0
|
|
20250328,185600,11268586945,12320,12320,12320,12320,0
|
|
20250328,185500,11268586945,12320,12320,12320,12320,0
|
|
20250328,185400,11268586945,12320,12320,12320,12320,0
|
|
20250328,185300,11268586945,12320,12320,12320,12320,0
|
|
20250328,185200,11268586945,12320,12320,12320,12320,0
|
|
20250328,185100,11268586945,12320,12320,12320,12320,0
|
|
20250328,185000,11268586945,12320,12320,12320,12320,0
|
|
20250328,184900,11268586945,12320,12320,12320,12320,0
|
|
20250328,184800,11268586945,12320,12320,12320,12320,0
|
|
20250328,184700,11268586945,12320,12320,12320,12320,0
|
|
20250328,184600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,184500,11268586945,12320,12320,12320,12320,0
|
|
20250328,184400,11268586945,12320,12320,12320,12320,0
|
|
20250328,184300,11268586945,12320,12320,12320,12320,0
|
|
20250328,184200,11268586945,12320,12320,12320,12320,0
|
|
20250328,184100,11268586945,12320,12320,12320,12320,0
|
|
20250328,184000,11268586945,12320,12320,12320,12320,0
|
|
20250328,183900,11268586945,12320,12320,12320,12320,0
|
|
20250328,183800,11268586945,12320,12320,12320,12320,0
|
|
20250328,183700,11268586945,12320,12320,12320,12320,0
|
|
20250328,183600,11268586945,12320,12320,12320,12320,0
|
|
20250328,183500,11268586945,12320,12320,12320,12320,0
|
|
20250328,183400,11268586945,12320,12320,12320,12320,0
|
|
20250328,183300,11268586945,12320,12320,12320,12320,0
|
|
20250328,183200,11268586945,12320,12320,12320,12320,0
|
|
20250328,183100,11268586945,12320,12320,12320,12320,0
|
|
20250328,183000,11268586945,12320,12320,12320,12320,0
|
|
20250328,182900,11268586945,12320,12320,12320,12320,0
|
|
20250328,182800,11268586945,12320,12320,12320,12320,0
|
|
20250328,182700,11268586945,12320,12320,12320,12320,0
|
|
20250328,182600,11268586945,12320,12320,12320,12320,0
|
|
20250328,182500,11268586945,12320,12320,12320,12320,0
|
|
20250328,182400,11268586945,12320,12320,12320,12320,0
|
|
20250328,182300,11268586945,12320,12320,12320,12320,0
|
|
20250328,182200,11268586945,12320,12320,12320,12320,0
|
|
20250328,182100,11268586945,12320,12320,12320,12320,0
|
|
20250328,182000,11268586945,12320,12320,12320,12320,0
|
|
20250328,181900,11268586945,12320,12320,12320,12320,0
|
|
20250328,181800,11268586945,12320,12320,12320,12320,0
|
|
20250328,181700,11268586945,12320,12320,12320,12320,0
|
|
20250328,181600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,181500,11268586945,12320,12320,12320,12320,0
|
|
20250328,181400,11268586945,12320,12320,12320,12320,0
|
|
20250328,181300,11268586945,12320,12320,12320,12320,0
|
|
20250328,181200,11268586945,12320,12320,12320,12320,0
|
|
20250328,181100,11268586945,12320,12320,12320,12320,0
|
|
20250328,181000,11268586945,12320,12320,12320,12320,0
|
|
20250328,180900,11268586945,12320,12320,12320,12320,0
|
|
20250328,180800,11268586945,12320,12320,12320,12320,0
|
|
20250328,180700,11268586945,12320,12320,12320,12320,0
|
|
20250328,180600,11268586945,12320,12320,12320,12320,0
|
|
20250328,180500,11268586945,12320,12320,12320,12320,0
|
|
20250328,180400,11268586945,12320,12320,12320,12320,0
|
|
20250328,180300,11268586945,12320,12320,12320,12320,0
|
|
20250328,180200,11268586945,12320,12320,12320,12320,0
|
|
20250328,180100,11268586945,12320,12320,12320,12320,0
|
|
20250328,180000,11268586945,12320,12320,12320,12320,0
|
|
20250328,175900,11268586945,12320,12320,12320,12320,0
|
|
20250328,175800,11268586945,12320,12320,12320,12320,0
|
|
20250328,175700,11268586945,12320,12320,12320,12320,0
|
|
20250328,175600,11268586945,12320,12320,12320,12320,0
|
|
20250328,175500,11268586945,12320,12320,12320,12320,0
|
|
20250328,175400,11268586945,12320,12320,12320,12320,0
|
|
20250328,175300,11268586945,12320,12320,12320,12320,0
|
|
20250328,175200,11268586945,12320,12320,12320,12320,0
|
|
20250328,175100,11268586945,12320,12320,12320,12320,0
|
|
20250328,175000,11268586945,12320,12320,12320,12320,0
|
|
20250328,174900,11268586945,12320,12320,12320,12320,0
|
|
20250328,174800,11268586945,12320,12320,12320,12320,0
|
|
20250328,174700,11268586945,12320,12320,12320,12320,0
|
|
20250328,174600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,174500,11268586945,12320,12320,12320,12320,0
|
|
20250328,174400,11268586945,12320,12320,12320,12320,0
|
|
20250328,174300,11268586945,12320,12320,12320,12320,0
|
|
20250328,174200,11268586945,12320,12320,12320,12320,0
|
|
20250328,174100,11268586945,12320,12320,12320,12320,0
|
|
20250328,174000,11268586945,12320,12320,12320,12320,0
|
|
20250328,173900,11268586945,12320,12320,12320,12320,0
|
|
20250328,173800,11268586945,12320,12320,12320,12320,0
|
|
20250328,173700,11268586945,12320,12320,12320,12320,0
|
|
20250328,173600,11268586945,12320,12320,12320,12320,0
|
|
20250328,173500,11268586945,12320,12320,12320,12320,0
|
|
20250328,173400,11268586945,12320,12320,12320,12320,0
|
|
20250328,173300,11268586945,12320,12320,12320,12320,0
|
|
20250328,173200,11268586945,12320,12320,12320,12320,0
|
|
20250328,173100,11268586945,12320,12320,12320,12320,0
|
|
20250328,173000,11268586945,12320,12320,12320,12320,0
|
|
20250328,172900,11268586945,12320,12320,12320,12320,0
|
|
20250328,172800,11268586945,12320,12320,12320,12320,0
|
|
20250328,172700,11268586945,12320,12320,12320,12320,0
|
|
20250328,172600,11268586945,12320,12320,12320,12320,0
|
|
20250328,172500,11268586945,12320,12320,12320,12320,0
|
|
20250328,172400,11268586945,12320,12320,12320,12320,0
|
|
20250328,172300,11268586945,12320,12320,12320,12320,0
|
|
20250328,172200,11268586945,12320,12320,12320,12320,0
|
|
20250328,172100,11268586945,12320,12320,12320,12320,0
|
|
20250328,172000,11268586945,12320,12320,12320,12320,0
|
|
20250328,171900,11268586945,12320,12320,12320,12320,0
|
|
20250328,171800,11268586945,12320,12320,12320,12320,0
|
|
20250328,171700,11268586945,12320,12320,12320,12320,0
|
|
20250328,171600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,171500,11268586945,12320,12320,12320,12320,0
|
|
20250328,171400,11268586945,12320,12320,12320,12320,0
|
|
20250328,171300,11268586945,12320,12320,12320,12320,0
|
|
20250328,171200,11268586945,12320,12320,12320,12320,0
|
|
20250328,171100,11268586945,12320,12320,12320,12320,0
|
|
20250328,171000,11268586945,12320,12320,12320,12320,0
|
|
20250328,170900,11268586945,12320,12320,12320,12320,0
|
|
20250328,170800,11268586945,12320,12320,12320,12320,0
|
|
20250328,170700,11268586945,12320,12320,12320,12320,0
|
|
20250328,170600,11268586945,12320,12320,12320,12320,0
|
|
20250328,170500,11268586945,12320,12320,12320,12320,0
|
|
20250328,170400,11268586945,12320,12320,12320,12320,0
|
|
20250328,170300,11268586945,12320,12320,12320,12320,0
|
|
20250328,170200,11268586945,12320,12320,12320,12320,0
|
|
20250328,170100,11268586945,12320,12320,12320,12320,0
|
|
20250328,170000,11268586945,12320,12320,12320,12320,0
|
|
20250328,165900,11268586945,12320,12320,12320,12320,0
|
|
20250328,165800,11268586945,12320,12320,12320,12320,0
|
|
20250328,165700,11268586945,12320,12320,12320,12320,0
|
|
20250328,165600,11268586945,12320,12320,12320,12320,0
|
|
20250328,165500,11268586945,12320,12320,12320,12320,0
|
|
20250328,165400,11268586945,12320,12320,12320,12320,0
|
|
20250328,165300,11268586945,12320,12320,12320,12320,0
|
|
20250328,165200,11268586945,12320,12320,12320,12320,0
|
|
20250328,165100,11268586945,12320,12320,12320,12320,0
|
|
20250328,165000,11268586945,12320,12320,12320,12320,0
|
|
20250328,164900,11268586945,12320,12320,12320,12320,0
|
|
20250328,164800,11268586945,12320,12320,12320,12320,0
|
|
20250328,164700,11268586945,12320,12320,12320,12320,0
|
|
20250328,164600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,164500,11268586945,12320,12320,12320,12320,0
|
|
20250328,164400,11268586945,12320,12320,12320,12320,0
|
|
20250328,164300,11268586945,12320,12320,12320,12320,0
|
|
20250328,164200,11268586945,12320,12320,12320,12320,0
|
|
20250328,164100,11268586945,12320,12320,12320,12320,0
|
|
20250328,164000,11268586945,12320,12320,12320,12320,0
|
|
20250328,163900,11268586945,12320,12320,12320,12320,0
|
|
20250328,163800,11268586945,12320,12320,12320,12320,0
|
|
20250328,163700,11268586945,12320,12320,12320,12320,0
|
|
20250328,163600,11268586945,12320,12320,12320,12320,0
|
|
20250328,163500,11268586945,12320,12320,12320,12320,0
|
|
20250328,163400,11268586945,12320,12320,12320,12320,0
|
|
20250328,163300,11268586945,12320,12320,12320,12320,0
|
|
20250328,163200,11268586945,12320,12320,12320,12320,0
|
|
20250328,163100,11268586945,12320,12320,12320,12320,0
|
|
20250328,163000,11268586945,12320,12320,12320,12320,0
|
|
20250328,162900,11268586945,12320,12320,12320,12320,0
|
|
20250328,162800,11268586945,12320,12320,12320,12320,0
|
|
20250328,162700,11268586945,12320,12320,12320,12320,0
|
|
20250328,162600,11268586945,12320,12320,12320,12320,0
|
|
20250328,162500,11268586945,12320,12320,12320,12320,0
|
|
20250328,162400,11268586945,12320,12320,12320,12320,0
|
|
20250328,162300,11268586945,12320,12320,12320,12320,0
|
|
20250328,162200,11268586945,12320,12320,12320,12320,0
|
|
20250328,162100,11268586945,12320,12320,12320,12320,0
|
|
20250328,162000,11268586945,12320,12320,12320,12320,0
|
|
20250328,161900,11268586945,12320,12320,12320,12320,0
|
|
20250328,161800,11268586945,12320,12320,12320,12320,0
|
|
20250328,161700,11268586945,12320,12320,12320,12320,0
|
|
20250328,161600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,161500,11268586945,12320,12320,12320,12320,0
|
|
20250328,161400,11268586945,12320,12320,12320,12320,0
|
|
20250328,161300,11268586945,12320,12320,12320,12320,0
|
|
20250328,161200,11268586945,12320,12320,12320,12320,0
|
|
20250328,161100,11268586945,12320,12320,12320,12320,0
|
|
20250328,161000,11268586945,12320,12320,12320,12320,0
|
|
20250328,160900,11268586945,12320,12320,12320,12320,0
|
|
20250328,160800,11268586945,12320,12320,12320,12320,0
|
|
20250328,160700,11268586945,12320,12320,12320,12320,0
|
|
20250328,160600,11268586945,12320,12320,12320,12320,0
|
|
20250328,160500,11268586945,12320,12320,12320,12320,0
|
|
20250328,160400,11268586945,12320,12320,12320,12320,0
|
|
20250328,160300,11268586945,12320,12320,12320,12320,0
|
|
20250328,160200,11268586945,12320,12320,12320,12320,0
|
|
20250328,160100,11268586945,12320,12320,12320,12320,0
|
|
20250328,160000,11268586945,12320,12320,12320,12320,0
|
|
20250328,155900,11268586945,12320,12320,12320,12320,0
|
|
20250328,155800,11268586945,12320,12320,12320,12320,0
|
|
20250328,155700,11268586945,12320,12320,12320,12320,0
|
|
20250328,155600,11268586945,12320,12320,12320,12320,0
|
|
20250328,155500,11268586945,12320,12320,12320,12320,0
|
|
20250328,155400,11268586945,12320,12320,12320,12320,0
|
|
20250328,155300,11268586945,12320,12320,12320,12320,0
|
|
20250328,155200,11268586945,12320,12320,12320,12320,0
|
|
20250328,155100,11268586945,12320,12320,12320,12320,0
|
|
20250328,155000,11268586945,12320,12320,12320,12320,0
|
|
20250328,154900,11268586945,12320,12320,12320,12320,0
|
|
20250328,154800,11268586945,12320,12320,12320,12320,0
|
|
20250328,154700,11268586945,12320,12320,12320,12320,0
|
|
20250328,154600,11268586945,12320,12320,12320,12320,23589
|
|
20250328,154500,11268586945,12320,12320,12320,12320,0
|
|
20250328,154400,11268586945,12320,12320,12320,12320,0
|
|
20250328,154300,11268586945,12320,12320,12320,12320,0
|
|
20250328,154200,11268586945,12320,12320,12320,12320,0
|
|
20250328,154100,11268586945,12320,12320,12320,12320,0
|
|
20250328,154000,11268586945,12320,12320,12320,12320,0
|
|
20250328,153900,11268586945,12320,12320,12320,12320,0
|
|
20250328,153800,11268586945,12320,12320,12320,12320,0
|
|
20250328,153700,11268586945,12320,12320,12320,12320,0
|
|
20250328,153600,11268586945,12320,12320,12320,12320,0
|
|
20250328,153500,11268586945,12320,12320,12320,12320,0
|
|
20250328,153400,11268586945,12320,12320,12320,12320,0
|
|
20250328,153300,11268586945,12320,12320,12320,12320,0
|
|
20250328,153200,11268586945,12320,12320,12320,12320,0
|
|
20250328,153100,11268586945,12320,12320,12320,12320,0
|
|
20250328,153000,11268586945,12320,12320,12320,12320,23589
|
|
20250328,152900,10977970465,12350,12350,12350,12350,0
|
|
20250328,152800,10977970465,12350,12350,12350,12350,0
|
|
20250328,152700,10977970465,12350,12350,12350,12350,0
|
|
20250328,152600,10977970465,12350,12350,12350,12350,0
|
|
20250328,152500,10977970465,12350,12350,12350,12350,0
|
|
20250328,152400,10977970465,12350,12350,12350,12350,0
|
|
20250328,152300,10977970465,12350,12350,12350,12350,0
|
|
20250328,152200,10977970465,12350,12350,12350,12350,0
|
|
20250328,152100,10977970465,12350,12350,12350,12350,0
|
|
20250328,152000,10977970465,12350,12350,12350,12350,0
|
|
20250328,151900,10977970465,12350,12345,12350,12340,2043
|
|
20250328,151800,10952751795,12345,12340,12360,12330,2325
|
|
20250328,151700,10924040645,12350,12320,12350,12310,2930
|
|
20250328,151600,10887888295,12340,12310,12340,12310,2997
|
|
20250328,151500,10850944185,12310,12310,12330,12310,2459
|
|
20250328,151400,10820649345,12310,12310,12320,12300,1310
|
|
20250328,151300,10804525865,12300,12300,12320,12290,1684
|
|
20250328,151200,10783804175,12300,12290,12310,12290,2720
|
|
20250328,151100,10750346435,12290,12300,12310,12290,2547
|
|
20250328,151000,10719014425,12290,12300,12320,12290,529
|
|
20250328,150900,10712512075,12320,12300,12320,12290,2280
|
|
20250328,150800,10684447295,12300,12310,12310,12300,616
|
|
20250328,150700,10676868525,12300,12300,12310,12290,1302
|
|
20250328,150600,10660853415,12300,12290,12310,12280,2516
|
|
20250328,150500,10629904865,12280,12290,12300,12270,1644
|
|
20250328,150400,10609711025,12300,12260,12300,12260,6130
|
|
20250328,150300,10534439455,12260,12250,12270,12250,1945
|
|
20250328,150200,10510594675,12260,12280,12280,12250,1445
|
|
20250328,150100,10492883585,12260,12260,12290,12260,6451
|
|
20250328,150000,10413729605,12250,12270,12270,12250,2413
|
|
20250328,145900,10384152955,12260,12260,12260,12250,1858
|
|
20250328,145800,10361375505,12260,12250,12270,12240,815
|
|
20250328,145700,10351389415,12250,12250,12260,12240,2707
|
|
20250328,145600,10318237035,12250,12260,12260,12250,3442
|
|
20250328,145500,10276068785,12260,12260,12270,12250,1225
|
|
20250328,145400,10261050525,12260,12260,12270,12250,6003
|
|
20250328,145300,10187495645,12260,12240,12260,12240,1465
|
|
20250328,145200,10169549885,12240,12240,12260,12240,717
|
|
20250328,145100,10160770675,12250,12250,12260,12250,711
|
|
20250328,145000,10152060405,12260,12260,12260,12250,887
|
|
20250328,144900,10141192525,12250,12250,12260,12250,617
|
|
20250328,144800,10133632785,12260,12260,12270,12250,1732
|
|
20250328,144700,10112412945,12250,12250,12270,12250,4650
|
|
20250328,144600,10055381935,12250,12260,12260,12240,1009
|
|
20250328,144500,10043022935,12260,12260,12260,12240,614
|
|
20250328,144400,10035504745,12260,12260,12260,12240,4923
|
|
20250328,144300,9975189655,12250,12260,12260,12240,2217
|
|
20250328,144200,9948027695,12260,12260,12270,12240,4708
|
|
20250328,144100,9890303225,12260,12250,12280,12240,2928
|
|
20250328,144000,9854423415,12260,12260,12280,12250,3949
|
|
20250328,143900,9805985205,12270,12270,12280,12270,3471
|
|
20250328,143800,9763387925,12280,12260,12280,12250,1706
|
|
20250328,143700,9742467565,12250,12270,12270,12250,4812
|
|
20250328,143600,9683510665,12250,12290,12290,12250,2159
|
|
20250328,143500,9657031445,12280,12280,12280,12270,759
|
|
20250328,143400,9647713695,12280,12260,12290,12250,2274
|
|
20250328,143300,9619804795,12260,12260,12270,12250,677
|
|
20250328,143200,9611505475,12250,12260,12270,12250,677
|
|
20250328,143100,9603209965,12260,12260,12270,12250,1333
|
|
20250328,143000,9586867595,12250,12260,12280,12250,1802
|
|
20250328,142900,9564760265,12260,12260,12270,12250,3119
|
|
20250328,142800,9526521795,12260,12280,12290,12260,5096
|
|
20250328,142700,9463995615,12290,12280,12300,12260,2202
|
|
20250328,142600,9436942205,12290,12290,12300,12260,3724
|
|
20250328,142500,9391225415,12290,12290,12300,12280,2133
|
|
20250328,142400,9365017385,12290,12300,12300,12290,1071
|
|
20250328,142300,9351848535,12300,12310,12320,12290,7023
|
|
20250328,142200,9265463915,12310,12310,12320,12300,1801
|
|
20250328,142100,9243302485,12310,12310,12320,12310,617
|
|
20250328,142000,9235706595,12310,12320,12320,12310,1647
|
|
20250328,141900,9215432005,12310,12310,12320,12310,440
|
|
20250328,141800,9210014345,12320,12320,12330,12310,704
|
|
20250328,141700,9201341255,12330,12310,12330,12310,1082
|
|
20250328,141600,9188021035,12310,12310,12320,12310,786
|
|
20250328,141500,9178341385,12310,12320,12330,12310,1838
|
|
20250328,141400,9155703315,12320,12320,12330,12320,1115
|
|
20250328,141300,9141966505,12310,12320,12320,12310,1782
|
|
20250328,141200,9120026645,12310,12320,12320,12310,8802
|
|
20250328,141100,9011670445,12320,12320,12330,12310,994
|
|
20250328,141000,8999425815,12320,12320,12320,12310,6557
|
|
20250328,140900,8918646645,12320,12320,12340,12320,914
|
|
20250328,140800,8907379915,12320,12325,12330,12320,566
|
|
20250328,140700,8900405920,12320,12320,12330,12320,489
|
|
20250328,140600,8894381370,12320,12330,12330,12320,1459
|
|
20250328,140500,8876400410,12320,12340,12340,12320,3725
|
|
20250328,140400,8830462880,12340,12350,12350,12340,977
|
|
20250328,140300,8818405920,12360,12330,12360,12330,3731
|
|
20250328,140200,8772342700,12340,12340,12350,12330,620
|
|
20250328,140100,8764692620,12340,12340,12370,12340,2085
|
|
20250328,140000,8738945370,12340,12350,12360,12340,608
|
|
20250328,135900,8731440225,12360,12340,12360,12340,680
|
|
20250328,135800,8723044195,12340,12340,12350,12340,554
|
|
20250328,135700,8716207395,12340,12350,12360,12330,2355
|
|
20250328,135600,8687112405,12350,12340,12350,12330,1716
|
|
20250328,135500,8665928365,12340,12330,12340,12330,476
|
|
20250328,135400,8660058905,12330,12330,12340,12330,1017
|
|
20250328,135300,8647517150,12330,12330,12330,12320,522
|
|
20250328,135200,8641085540,12320,12330,12330,12320,554
|
|
20250328,135100,8634259040,12320,12330,12340,12310,3676
|
|
20250328,135000,8588971320,12340,12330,12340,12320,743
|
|
20250328,134900,8579810770,12330,12330,12340,12320,677
|
|
20250328,134800,8571463970,12330,12330,12340,12330,527
|
|
20250328,134700,8564965150,12330,12330,12340,12330,671
|
|
20250328,134600,8556691140,12330,12340,12340,12330,1505
|
|
20250328,134500,8538124640,12340,12330,12340,12330,971
|
|
20250328,134400,8526147760,12340,12340,12340,12330,1231
|
|
20250328,134300,8510961120,12340,12340,12380,12330,3466
|
|
20250328,134200,8468159000,12330,12330,12330,12320,486
|
|
20250328,134100,8462168030,12330,12330,12340,12320,554
|
|
20250328,134000,8455337080,12330,12330,12330,12320,978
|
|
20250328,133900,8443284605,12330,12320,12330,12320,818
|
|
20250328,133800,8433206205,12330,12330,12340,12320,1755
|
|
20250328,133700,8411567865,12330,12340,12340,12330,1303
|
|
20250328,133600,8395497335,12330,12330,12340,12330,620
|
|
20250328,133500,8387851615,12330,12330,12340,12330,1644
|
|
20250328,133400,8367579315,12330,12330,12330,12320,2993
|
|
20250328,133300,8330681655,12330,12330,12330,12320,1881
|
|
20250328,133200,8307499545,12330,12330,12330,12320,3045
|
|
20250328,133100,8269974785,12330,12340,12340,12320,3698
|
|
20250328,133000,8224378815,12340,12340,12350,12330,932
|
|
20250328,132900,8212885695,12340,12340,12340,12330,506
|
|
20250328,132800,8206642215,12330,12350,12360,12330,2488
|
|
20250328,132700,8175940215,12340,12350,12360,12340,507
|
|
20250328,132600,8169679175,12350,12360,12360,12350,233
|
|
20250328,132500,8166800985,12350,12370,12380,12350,542
|
|
20250328,132400,8160104445,12390,12350,12390,12350,565
|
|
20250328,132300,8153123075,12360,12380,12380,12350,484
|
|
20250328,132200,8147140285,12380,12370,12430,12370,791
|
|
20250328,132100,8137325395,12370,12340,12370,12340,630
|
|
20250328,132000,8129538885,12350,12370,12370,12330,7291
|
|
20250328,131900,8039584725,12370,12360,12370,12340,9513
|
|
20250328,131800,7922169375,12360,12370,12370,12360,3164
|
|
20250328,131700,7883049735,12380,12380,12390,12380,606
|
|
20250328,131600,7875546825,12390,12380,12420,12380,1573
|
|
20250328,131500,7856058275,12380,12380,12390,12380,1232
|
|
20250328,131400,7840805325,12390,12390,12400,12390,877
|
|
20250328,131300,7829938125,12390,12400,12400,12390,336
|
|
20250328,131200,7825774895,12400,12400,12410,12400,1132
|
|
20250328,131100,7811737405,12400,12400,12410,12400,722
|
|
20250328,131000,7802784515,12400,12410,12410,12400,863
|
|
20250328,130900,7792083165,12410,12420,12420,12410,1136
|
|
20250328,130800,7777980045,12410,12410,12410,12400,585
|
|
20250328,130700,7770722235,12410,12400,12410,12400,354
|
|
20250328,130600,7766329475,12410,12410,12420,12400,501
|
|
20250328,130500,7760113035,12410,12410,12410,12410,162
|
|
20250328,130400,7758102615,12410,12400,12420,12400,505
|
|
20250328,130300,7751835255,12400,12420,12420,12400,346
|
|
20250328,130200,7747540625,12420,12420,12420,12410,823
|
|
20250328,130100,7737320045,12410,12390,12420,12390,907
|
|
20250328,130000,7726066945,12400,12410,12410,12400,244
|
|
20250328,125900,7723040605,12390,12420,12420,12390,754
|
|
20250328,125800,7713681920,12410,12390,12410,12390,2371
|
|
20250328,125700,7684282070,12390,12390,12390,12380,950
|
|
20250328,125600,7672512980,12400,12380,12400,12370,858
|
|
20250328,125500,7661887350,12370,12360,12370,12360,1464
|
|
20250328,125400,7643778115,12360,12360,12380,12360,369
|
|
20250328,125300,7639212145,12360,12370,12370,12360,778
|
|
20250328,125200,7629593735,12370,12360,12370,12360,113
|
|
20250328,125100,7628196025,12370,12370,12370,12360,1640
|
|
20250328,125000,7607924275,12390,12370,12390,12370,1013
|
|
20250328,124900,7595381895,12360,12370,12380,12350,2700
|
|
20250328,124800,7562004665,12330,12380,12380,12330,6081
|
|
20250328,124700,7486971685,12375,12380,12380,12360,1091
|
|
20250328,124600,7473485625,12370,12360,12370,12360,253
|
|
20250328,124500,7470357565,12370,12390,12400,12370,2570
|
|
20250328,124400,7438537005,12390,12400,12400,12380,404
|
|
20250328,124300,7433533285,12390,12350,12400,12340,2627
|
|
20250328,124200,7401064365,12360,12380,12380,12360,401
|
|
20250328,124100,7396105675,12400,12390,12410,12380,1525
|
|
20250328,124000,7377200065,12390,12390,12400,12390,328
|
|
20250328,123900,7373135715,12390,12410,12410,12370,2507
|
|
20250328,123800,7342048965,12400,12380,12400,12380,1548
|
|
20250328,123700,7322867345,12380,12380,12390,12340,1046
|
|
20250328,123600,7309922185,12380,12400,12420,12330,8456
|
|
20250328,123500,7205364215,12400,12410,12410,12400,1391
|
|
20250328,123400,7188114345,12410,12410,12410,12400,391
|
|
20250328,123300,7183262805,12410,12410,12410,12400,212
|
|
20250328,123200,7180632775,12410,12420,12420,12400,1507
|
|
20250328,123100,7161943485,12400,12420,12430,12400,1243
|
|
20250328,123000,7146520255,12420,12430,12440,12410,2855
|
|
20250328,122900,7111085315,12430,12420,12450,12420,165
|
|
20250328,122800,7109033445,12430,12425,12430,12410,760
|
|
20250328,122700,7099594715,12420,12430,12430,12410,1358
|
|
20250328,122600,7082727865,12420,12430,12430,12410,161
|
|
20250328,122500,7080728365,12420,12430,12430,12420,1406
|
|
20250328,122400,7063264505,12430,12430,12430,12420,1162
|
|
20250328,122300,7048831665,12430,12420,12430,12420,571
|
|
20250328,122200,7041738505,12430,12400,12440,12400,1410
|
|
20250328,122100,7024223065,12410,12410,12430,12400,1664
|
|
20250328,122000,7003574195,12400,12420,12420,12400,1139
|
|
20250328,121900,6989448755,12440,12430,12440,12400,9086
|
|
20250328,121800,6876673855,12430,12450,12450,12420,187
|
|
20250328,121700,6874349475,12460,12430,12460,12420,423
|
|
20250328,121600,6869086855,12430,12440,12440,12420,682
|
|
20250328,121500,6860612470,12440,12430,12440,12430,338
|
|
20250328,121400,6856410485,12430,12430,12440,12430,704
|
|
20250328,121300,6847659635,12440,12450,12450,12430,510
|
|
20250328,121200,6841317825,12420,12460,12460,12410,18745
|
|
20250328,121100,6608412115,12470,12480,12480,12470,202
|
|
20250328,121000,6605893075,12480,12480,12480,12470,695
|
|
20250328,120900,6597219915,12490,12500,12500,12480,1603
|
|
20250328,120800,6577198075,12500,12490,12520,12490,1358
|
|
20250328,120700,6560222615,12470,12460,12490,12460,1166
|
|
20250328,120600,6545669425,12470,12450,12470,12450,478
|
|
20250328,120500,6539710715,12450,12460,12460,12450,342
|
|
20250328,120400,6535450455,12460,12450,12460,12450,564
|
|
20250328,120300,6528425555,12450,12460,12470,12450,450
|
|
20250328,120200,6522819745,12470,12460,12470,12460,65
|
|
20250328,120100,6522009785,12450,12460,12460,12450,1041
|
|
20250328,120000,6509046565,12450,12440,12460,12440,296
|
|
20250328,115900,6505360975,12440,12430,12440,12420,1624
|
|
20250328,115800,6485172215,12420,12440,12450,12420,10310
|
|
20250328,115700,6356951395,12450,12450,12450,12440,1775
|
|
20250328,115600,6334856065,12450,12460,12460,12450,2976
|
|
20250328,115500,6297804035,12460,12450,12460,12450,1739
|
|
20250328,115400,6276151555,12450,12460,12460,12450,1183
|
|
20250328,115300,6261422005,12460,12460,12460,12450,232
|
|
20250328,115200,6258532445,12460,12460,12460,12450,244
|
|
20250328,115100,6255492255,12460,12460,12460,12450,489
|
|
20250328,115000,6249400115,12460,12450,12460,12450,207
|
|
20250328,114900,6246822015,12450,12440,12470,12440,1639
|
|
20250328,114800,6226411495,12460,12460,12480,12440,11451
|
|
20250328,114700,6083857785,12470,12470,12480,12460,775
|
|
20250328,114600,6074198815,12470,12480,12480,12470,1619
|
|
20250328,114500,6054007235,12480,12470,12480,12470,1159
|
|
20250328,114400,6039551055,12480,12500,12510,12470,17543
|
|
20250328,114300,5820667955,12510,12500,12510,12500,234
|
|
20250328,114200,5817741365,12500,12510,12510,12500,96
|
|
20250328,114100,5816540905,12500,12510,12510,12500,712
|
|
20250328,114000,5807640825,12500,12520,12520,12500,506
|
|
20250328,113900,5801314015,12510,12510,12520,12510,485
|
|
20250328,113800,5795243145,12510,12490,12520,12490,1961
|
|
20250328,113700,5770720505,12490,12480,12490,12480,357
|
|
20250328,113600,5766261995,12490,12490,12490,12480,236
|
|
20250328,113500,5763314405,12500,12500,12510,12490,762
|
|
20250328,113400,5753791435,12490,12500,12510,12490,275
|
|
20250328,113300,5750354555,12490,12500,12500,12490,907
|
|
20250328,113200,5739026075,12490,12490,12510,12490,761
|
|
20250328,113100,5729516395,12500,12490,12500,12490,295
|
|
20250328,113000,5725829235,12510,12490,12510,12490,3232
|
|
20250328,112900,5685428175,12490,12480,12490,12475,1899
|
|
20250328,112800,5661727295,12480,12490,12490,12480,3778
|
|
20250328,112700,5614553195,12490,12490,12500,12490,1300
|
|
20250328,112600,5598315615,12490,12500,12500,12490,427
|
|
20250328,112500,5592981525,12500,12500,12510,12490,1290
|
|
20250328,112400,5576861295,12490,12500,12510,12490,1776
|
|
20250328,112300,5554661835,12500,12500,12500,12490,892
|
|
20250328,112200,5543513235,12500,12500,12500,12490,2827
|
|
20250328,112100,5508202065,12500,12510,12520,12490,17293
|
|
20250328,112000,5291944125,12520,12520,12520,12520,938
|
|
20250328,111900,5280200365,12520,12510,12520,12510,2060
|
|
20250328,111800,5254409175,12520,12520,12520,12510,2098
|
|
20250328,111700,5228160965,12510,12530,12530,12510,5097
|
|
20250328,111600,5164345685,12530,12530,12530,12520,425
|
|
20250328,111500,5159023190,12530,12530,12540,12530,3731
|
|
20250328,111400,5112273060,12530,12530,12540,12530,104
|
|
20250328,111300,5110969540,12530,12530,12530,12530,2100
|
|
20250328,111200,5084656540,12540,12530,12540,12530,474
|
|
20250328,111100,5078713070,12530,12530,12540,12530,280
|
|
20250328,111000,5075203610,12540,12530,12540,12520,2874
|
|
20250328,110900,5039190920,12530,12530,12540,12520,3563
|
|
20250328,110800,4994546270,12530,12520,12530,12520,1257
|
|
20250328,110700,4978797210,12530,12540,12540,12530,4289
|
|
20250328,110600,4925050790,12530,12540,12550,12530,528
|
|
20250328,110500,4918430590,12530,12530,12540,12530,440
|
|
20250328,110400,4912916800,12540,12560,12570,12540,2118
|
|
20250328,110300,4886340110,12560,12560,12580,12550,2238
|
|
20250328,110200,4858247040,12570,12570,12590,12570,352
|
|
20250328,110100,4853820640,12570,12570,12580,12560,191
|
|
20250328,110000,4851419840,12560,12580,12590,12560,2240
|
|
20250328,105900,4823241510,12590,12590,12590,12580,460
|
|
20250328,105800,4817451510,12580,12560,12600,12550,997
|
|
20250328,105700,4804922530,12560,12570,12570,12550,3422
|
|
20250328,105600,4761920620,12570,12580,12590,12570,3365
|
|
20250328,105500,4719598380,12580,12590,12590,12580,1067
|
|
20250328,105400,4706166210,12600,12600,12600,12590,2103
|
|
20250328,105300,4679689200,12600,12590,12600,12590,515
|
|
20250328,105200,4673202065,12600,12600,12600,12590,755
|
|
20250328,105100,4663692995,12590,12600,12610,12590,666
|
|
20250328,105000,4655299805,12600,12610,12610,12590,494
|
|
20250328,104900,4649075915,12600,12590,12600,12590,922
|
|
20250328,104800,4637461585,12600,12600,12600,12600,821
|
|
20250328,104700,4627116985,12600,12600,12600,12600,325
|
|
20250328,104600,4623021985,12600,12600,12620,12600,1853
|
|
20250328,104500,4599670215,12600,12600,12610,12590,623
|
|
20250328,104400,4591823255,12610,12610,12610,12600,2665
|
|
20250328,104300,4558241135,12610,12610,12620,12600,1744
|
|
20250328,104200,4536249945,12610,12620,12620,12610,647
|
|
20250328,104100,4528085395,12620,12620,12630,12620,595
|
|
20250328,104000,4520573425,12620,12610,12630,12610,408
|
|
20250328,103900,4515424085,12600,12620,12620,12600,257
|
|
20250328,103800,4512184095,12620,12620,12620,12610,481
|
|
20250328,103700,4506116885,12620,12610,12620,12610,288
|
|
20250328,103600,4502483725,12610,12610,12620,12600,1242
|
|
20250328,103500,4486821685,12620,12600,12620,12600,344
|
|
20250328,103400,4482484245,12610,12600,12610,12590,3036
|
|
20250328,103300,4444244155,12610,12620,12620,12610,2223
|
|
20250328,103200,4416203115,12620,12620,12640,12620,776
|
|
20250328,103100,4406409005,12620,12630,12630,12620,252
|
|
20250328,103000,4403227515,12630,12600,12630,12600,1101
|
|
20250328,102900,4389343220,12610,12610,12620,12600,725
|
|
20250328,102800,4380201340,12620,12605,12620,12600,761
|
|
20250328,102700,4370609045,12610,12630,12630,12610,2738
|
|
20250328,102600,4336075945,12640,12650,12660,12620,1414
|
|
20250328,102500,4318196215,12650,12660,12660,12650,592
|
|
20250328,102400,4310701590,12660,12620,12670,12620,5928
|
|
20250328,102300,4235779260,12610,12620,12620,12610,1764
|
|
20250328,102200,4213534225,12620,12640,12640,12620,775
|
|
20250328,102100,4203751875,12640,12665,12665,12630,4108
|
|
20250328,102000,4151834570,12670,12660,12670,12650,1757
|
|
20250328,101900,4129601930,12680,12700,12710,12670,4558
|
|
20250328,101800,4071763920,12690,12680,12700,12680,1005
|
|
20250328,101700,4059006885,12690,12690,12700,12670,1213
|
|
20250328,101600,4043628445,12690,12680,12720,12670,6726
|
|
20250328,101500,3958249315,12660,12670,12700,12660,1463
|
|
20250328,101400,3939692925,12700,12670,12700,12640,1146
|
|
20250328,101300,3925168165,12670,12630,12670,12630,1345
|
|
20250328,101200,3908164495,12630,12630,12630,12630,99
|
|
20250328,101100,3906914125,12630,12630,12640,12620,1024
|
|
20250328,101000,3893985685,12640,12620,12640,12610,2909
|
|
20250328,100900,3857273665,12610,12600,12620,12600,1217
|
|
20250328,100800,3841933485,12600,12600,12610,12590,1295
|
|
20250328,100700,3825609905,12590,12600,12600,12590,549
|
|
20250328,100600,3818697635,12590,12590,12590,12590,401
|
|
20250328,100500,3813649045,12580,12610,12610,12580,3124
|
|
20250328,100400,3774320105,12610,12620,12620,12590,1902
|
|
20250328,100300,3750338640,12620,12610,12620,12600,1134
|
|
20250328,100200,3736041490,12600,12590,12600,12590,1386
|
|
20250328,100100,3718588190,12580,12550,12585,12550,1644
|
|
20250328,100000,3697929710,12550,12560,12560,12540,4918
|
|
20250328,095900,3636223140,12560,12530,12560,12510,6158
|
|
20250328,095800,3559058790,12520,12560,12560,12510,8612
|
|
20250328,095700,3451061230,12560,12570,12590,12550,5231
|
|
20250328,095600,3385363480,12580,12610,12620,12560,24741
|
|
20250328,095500,3073563240,12610,12620,12620,12610,2698
|
|
20250328,095400,3039536190,12630,12640,12640,12620,10051
|
|
20250328,095300,2912652690,12640,12680,12680,12640,492
|
|
20250328,095200,2906428660,12670,12640,12670,12630,3239
|
|
20250328,095100,2865478840,12640,12640,12650,12630,396
|
|
20250328,095000,2860472180,12630,12640,12650,12630,1055
|
|
20250328,094900,2847135400,12620,12650,12660,12610,11232
|
|
20250328,094800,2705326000,12650,12670,12670,12650,2483
|
|
20250328,094700,2673881500,12660,12670,12680,12650,5823
|
|
20250328,094600,2600168660,12670,12690,12710,12670,5067
|
|
20250328,094500,2535885070,12710,12720,12720,12690,2351
|
|
20250328,094400,2506018320,12720,12730,12740,12710,2184
|
|
20250328,094300,2478237970,12710,12750,12750,12710,3555
|
|
20250328,094200,2432993950,12750,12760,12770,12750,2297
|
|
20250328,094100,2403688000,12770,12760,12810,12750,3452
|
|
20250328,094000,2359629330,12790,12750,12800,12730,4802
|
|
20250328,093900,2298339100,12750,12740,12760,12740,6515
|
|
20250328,093800,2215274580,12700,12750,12770,12700,11693
|
|
20250328,093700,2066437440,12750,12780,12790,12750,3380
|
|
20250328,093600,2023298390,12790,12780,12790,12780,492
|
|
20250328,093500,2017009780,12780,12800,12810,12780,3011
|
|
20250328,093400,1978494780,12810,12800,12810,12800,727
|
|
20250328,093300,1969185180,12800,12850,12850,12790,908
|
|
20250328,093200,1957553100,12790,12810,12850,12780,3008
|
|
20250328,093100,1919024900,12790,12790,12790,12780,1073
|
|
20250328,093000,1905307800,12790,12780,12810,12780,2159
|
|
20250328,092900,1877690930,12770,12750,12770,12740,405
|
|
20250328,092800,1872522950,12750,12760,12760,12730,1074
|
|
20250328,092700,1858839920,12740,12790,12790,12730,3325
|
|
20250328,092600,1816433900,12790,12770,12790,12750,2663
|
|
20250328,092500,1782439660,12770,12760,12770,12760,408
|
|
20250328,092400,1777230970,12770,12780,12800,12760,7149
|
|
20250328,092300,1685904960,12780,12830,12840,12760,2114
|
|
20250328,092200,1658858270,12810,12770,12820,12770,1729
|
|
20250328,092100,1636743830,12760,12710,12790,12710,2855
|
|
20250328,092000,1600295660,12710,12740,12750,12700,1642
|
|
20250328,091900,1579430050,12700,12730,12750,12700,4554
|
|
20250328,091800,1521466590,12740,12750,12750,12710,3041
|
|
20250328,091700,1482746770,12750,12700,12750,12700,3333
|
|
20250328,091600,1440349540,12710,12730,12740,12700,2049
|
|
20250328,091500,1414301320,12730,12715,12740,12700,2024
|
|
20250328,091400,1388573610,12710,12670,12710,12630,3687
|
|
20250328,091300,1341784610,12640,12650,12680,12620,3612
|
|
20250328,091200,1296170260,12640,12670,12700,12630,10854
|
|
20250328,091100,1158660470,12670,12680,12690,12620,3031
|
|
20250328,091000,1120293590,12700,12680,12700,12610,8336
|
|
20250328,090900,1014766670,12680,12690,12690,12680,1384
|
|
20250328,090800,997213120,12690,12700,12700,12680,6525
|
|
20250328,090700,914400750,12700,12740,12740,12690,3377
|
|
20250328,090600,871504710,12710,12710,12770,12700,4398
|
|
20250328,090500,815567480,12710,12670,12730,12670,5437
|
|
20250328,090400,746539960,12670,12720,12730,12660,6149
|
|
20250328,090300,668518650,12720,12800,12810,12720,6817
|
|
20250328,090200,581528890,12810,12890,12890,12800,12657
|
|
20250328,090100,419201040,12890,12880,12960,12860,3165
|
|
20250328,090000,378373260,12930,13010,13020,12860,29167
|