652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,194900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,194800,20583729725,11980,11980,11980,11980,0
|
|
20250317,194700,20583729725,11980,11980,11980,11980,0
|
|
20250317,194600,20583729725,11980,11980,11980,11980,0
|
|
20250317,194500,20583729725,11980,11980,11980,11980,0
|
|
20250317,194400,20583729725,11980,11980,11980,11980,0
|
|
20250317,194300,20583729725,11980,11980,11980,11980,0
|
|
20250317,194200,20583729725,11980,11980,11980,11980,0
|
|
20250317,194100,20583729725,11980,11980,11980,11980,0
|
|
20250317,194000,20583729725,11980,11980,11980,11980,0
|
|
20250317,193900,20583729725,11980,11980,11980,11980,0
|
|
20250317,193800,20583729725,11980,11980,11980,11980,0
|
|
20250317,193700,20583729725,11980,11980,11980,11980,0
|
|
20250317,193600,20583729725,11980,11980,11980,11980,0
|
|
20250317,193500,20583729725,11980,11980,11980,11980,0
|
|
20250317,193400,20583729725,11980,11980,11980,11980,0
|
|
20250317,193300,20583729725,11980,11980,11980,11980,0
|
|
20250317,193200,20583729725,11980,11980,11980,11980,0
|
|
20250317,193100,20583729725,11980,11980,11980,11980,0
|
|
20250317,193000,20583729725,11980,11980,11980,11980,0
|
|
20250317,192900,20583729725,11980,11980,11980,11980,0
|
|
20250317,192800,20583729725,11980,11980,11980,11980,0
|
|
20250317,192700,20583729725,11980,11980,11980,11980,0
|
|
20250317,192600,20583729725,11980,11980,11980,11980,0
|
|
20250317,192500,20583729725,11980,11980,11980,11980,0
|
|
20250317,192400,20583729725,11980,11980,11980,11980,0
|
|
20250317,192300,20583729725,11980,11980,11980,11980,0
|
|
20250317,192200,20583729725,11980,11980,11980,11980,0
|
|
20250317,192100,20583729725,11980,11980,11980,11980,0
|
|
20250317,192000,20583729725,11980,11980,11980,11980,0
|
|
20250317,191900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,191800,20583729725,11980,11980,11980,11980,0
|
|
20250317,191700,20583729725,11980,11980,11980,11980,0
|
|
20250317,191600,20583729725,11980,11980,11980,11980,0
|
|
20250317,191500,20583729725,11980,11980,11980,11980,0
|
|
20250317,191400,20583729725,11980,11980,11980,11980,0
|
|
20250317,191300,20583729725,11980,11980,11980,11980,0
|
|
20250317,191200,20583729725,11980,11980,11980,11980,0
|
|
20250317,191100,20583729725,11980,11980,11980,11980,0
|
|
20250317,191000,20583729725,11980,11980,11980,11980,0
|
|
20250317,190900,20583729725,11980,11980,11980,11980,0
|
|
20250317,190800,20583729725,11980,11980,11980,11980,0
|
|
20250317,190700,20583729725,11980,11980,11980,11980,0
|
|
20250317,190600,20583729725,11980,11980,11980,11980,0
|
|
20250317,190500,20583729725,11980,11980,11980,11980,0
|
|
20250317,190400,20583729725,11980,11980,11980,11980,0
|
|
20250317,190300,20583729725,11980,11980,11980,11980,0
|
|
20250317,190200,20583729725,11980,11980,11980,11980,0
|
|
20250317,190100,20583729725,11980,11980,11980,11980,0
|
|
20250317,190000,20583729725,11980,11980,11980,11980,0
|
|
20250317,185900,20583729725,11980,11980,11980,11980,0
|
|
20250317,185800,20583729725,11980,11980,11980,11980,0
|
|
20250317,185700,20583729725,11980,11980,11980,11980,0
|
|
20250317,185600,20583729725,11980,11980,11980,11980,0
|
|
20250317,185500,20583729725,11980,11980,11980,11980,0
|
|
20250317,185400,20583729725,11980,11980,11980,11980,0
|
|
20250317,185300,20583729725,11980,11980,11980,11980,0
|
|
20250317,185200,20583729725,11980,11980,11980,11980,0
|
|
20250317,185100,20583729725,11980,11980,11980,11980,0
|
|
20250317,185000,20583729725,11980,11980,11980,11980,0
|
|
20250317,184900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,184800,20583729725,11980,11980,11980,11980,0
|
|
20250317,184700,20583729725,11980,11980,11980,11980,0
|
|
20250317,184600,20583729725,11980,11980,11980,11980,0
|
|
20250317,184500,20583729725,11980,11980,11980,11980,0
|
|
20250317,184400,20583729725,11980,11980,11980,11980,0
|
|
20250317,184300,20583729725,11980,11980,11980,11980,0
|
|
20250317,184200,20583729725,11980,11980,11980,11980,0
|
|
20250317,184100,20583729725,11980,11980,11980,11980,0
|
|
20250317,184000,20583729725,11980,11980,11980,11980,0
|
|
20250317,183900,20583729725,11980,11980,11980,11980,0
|
|
20250317,183800,20583729725,11980,11980,11980,11980,0
|
|
20250317,183700,20583729725,11980,11980,11980,11980,0
|
|
20250317,183600,20583729725,11980,11980,11980,11980,0
|
|
20250317,183500,20583729725,11980,11980,11980,11980,0
|
|
20250317,183400,20583729725,11980,11980,11980,11980,0
|
|
20250317,183300,20583729725,11980,11980,11980,11980,0
|
|
20250317,183200,20583729725,11980,11980,11980,11980,0
|
|
20250317,183100,20583729725,11980,11980,11980,11980,0
|
|
20250317,183000,20583729725,11980,11980,11980,11980,0
|
|
20250317,182900,20583729725,11980,11980,11980,11980,0
|
|
20250317,182800,20583729725,11980,11980,11980,11980,0
|
|
20250317,182700,20583729725,11980,11980,11980,11980,0
|
|
20250317,182600,20583729725,11980,11980,11980,11980,0
|
|
20250317,182500,20583729725,11980,11980,11980,11980,0
|
|
20250317,182400,20583729725,11980,11980,11980,11980,0
|
|
20250317,182300,20583729725,11980,11980,11980,11980,0
|
|
20250317,182200,20583729725,11980,11980,11980,11980,0
|
|
20250317,182100,20583729725,11980,11980,11980,11980,0
|
|
20250317,182000,20583729725,11980,11980,11980,11980,0
|
|
20250317,181900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,181800,20583729725,11980,11980,11980,11980,0
|
|
20250317,181700,20583729725,11980,11980,11980,11980,0
|
|
20250317,181600,20583729725,11980,11980,11980,11980,0
|
|
20250317,181500,20583729725,11980,11980,11980,11980,0
|
|
20250317,181400,20583729725,11980,11980,11980,11980,0
|
|
20250317,181300,20583729725,11980,11980,11980,11980,0
|
|
20250317,181200,20583729725,11980,11980,11980,11980,0
|
|
20250317,181100,20583729725,11980,11980,11980,11980,0
|
|
20250317,181000,20583729725,11980,11980,11980,11980,0
|
|
20250317,180900,20583729725,11980,11980,11980,11980,0
|
|
20250317,180800,20583729725,11980,11980,11980,11980,0
|
|
20250317,180700,20583729725,11980,11980,11980,11980,0
|
|
20250317,180600,20583729725,11980,11980,11980,11980,0
|
|
20250317,180500,20583729725,11980,11980,11980,11980,0
|
|
20250317,180400,20583729725,11980,11980,11980,11980,0
|
|
20250317,180300,20583729725,11980,11980,11980,11980,0
|
|
20250317,180200,20583729725,11980,11980,11980,11980,0
|
|
20250317,180100,20583729725,11980,11980,11980,11980,0
|
|
20250317,180000,20583729725,11980,11980,11980,11980,0
|
|
20250317,175900,20583729725,11980,11980,11980,11980,0
|
|
20250317,175800,20583729725,11980,11980,11980,11980,0
|
|
20250317,175700,20583729725,11980,11980,11980,11980,0
|
|
20250317,175600,20583729725,11980,11980,11980,11980,0
|
|
20250317,175500,20583729725,11980,11980,11980,11980,0
|
|
20250317,175400,20583729725,11980,11980,11980,11980,0
|
|
20250317,175300,20583729725,11980,11980,11980,11980,0
|
|
20250317,175200,20583729725,11980,11980,11980,11980,0
|
|
20250317,175100,20583729725,11980,11980,11980,11980,0
|
|
20250317,175000,20583729725,11980,11980,11980,11980,0
|
|
20250317,174900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,174800,20583729725,11980,11980,11980,11980,0
|
|
20250317,174700,20583729725,11980,11980,11980,11980,0
|
|
20250317,174600,20583729725,11980,11980,11980,11980,0
|
|
20250317,174500,20583729725,11980,11980,11980,11980,0
|
|
20250317,174400,20583729725,11980,11980,11980,11980,0
|
|
20250317,174300,20583729725,11980,11980,11980,11980,0
|
|
20250317,174200,20583729725,11980,11980,11980,11980,0
|
|
20250317,174100,20583729725,11980,11980,11980,11980,0
|
|
20250317,174000,20583729725,11980,11980,11980,11980,0
|
|
20250317,173900,20583729725,11980,11980,11980,11980,0
|
|
20250317,173800,20583729725,11980,11980,11980,11980,0
|
|
20250317,173700,20583729725,11980,11980,11980,11980,0
|
|
20250317,173600,20583729725,11980,11980,11980,11980,0
|
|
20250317,173500,20583729725,11980,11980,11980,11980,0
|
|
20250317,173400,20583729725,11980,11980,11980,11980,0
|
|
20250317,173300,20583729725,11980,11980,11980,11980,0
|
|
20250317,173200,20583729725,11980,11980,11980,11980,0
|
|
20250317,173100,20583729725,11980,11980,11980,11980,0
|
|
20250317,173000,20583729725,11980,11980,11980,11980,0
|
|
20250317,172900,20583729725,11980,11980,11980,11980,0
|
|
20250317,172800,20583729725,11980,11980,11980,11980,0
|
|
20250317,172700,20583729725,11980,11980,11980,11980,0
|
|
20250317,172600,20583729725,11980,11980,11980,11980,0
|
|
20250317,172500,20583729725,11980,11980,11980,11980,0
|
|
20250317,172400,20583729725,11980,11980,11980,11980,0
|
|
20250317,172300,20583729725,11980,11980,11980,11980,0
|
|
20250317,172200,20583729725,11980,11980,11980,11980,0
|
|
20250317,172100,20583729725,11980,11980,11980,11980,0
|
|
20250317,172000,20583729725,11980,11980,11980,11980,0
|
|
20250317,171900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,171800,20583729725,11980,11980,11980,11980,0
|
|
20250317,171700,20583729725,11980,11980,11980,11980,0
|
|
20250317,171600,20583729725,11980,11980,11980,11980,0
|
|
20250317,171500,20583729725,11980,11980,11980,11980,0
|
|
20250317,171400,20583729725,11980,11980,11980,11980,0
|
|
20250317,171300,20583729725,11980,11980,11980,11980,0
|
|
20250317,171200,20583729725,11980,11980,11980,11980,0
|
|
20250317,171100,20583729725,11980,11980,11980,11980,0
|
|
20250317,171000,20583729725,11980,11980,11980,11980,0
|
|
20250317,170900,20583729725,11980,11980,11980,11980,0
|
|
20250317,170800,20583729725,11980,11980,11980,11980,0
|
|
20250317,170700,20583729725,11980,11980,11980,11980,0
|
|
20250317,170600,20583729725,11980,11980,11980,11980,0
|
|
20250317,170500,20583729725,11980,11980,11980,11980,0
|
|
20250317,170400,20583729725,11980,11980,11980,11980,0
|
|
20250317,170300,20583729725,11980,11980,11980,11980,0
|
|
20250317,170200,20583729725,11980,11980,11980,11980,0
|
|
20250317,170100,20583729725,11980,11980,11980,11980,0
|
|
20250317,170000,20583729725,11980,11980,11980,11980,0
|
|
20250317,165900,20583729725,11980,11980,11980,11980,0
|
|
20250317,165800,20583729725,11980,11980,11980,11980,0
|
|
20250317,165700,20583729725,11980,11980,11980,11980,0
|
|
20250317,165600,20583729725,11980,11980,11980,11980,0
|
|
20250317,165500,20583729725,11980,11980,11980,11980,0
|
|
20250317,165400,20583729725,11980,11980,11980,11980,0
|
|
20250317,165300,20583729725,11980,11980,11980,11980,0
|
|
20250317,165200,20583729725,11980,11980,11980,11980,0
|
|
20250317,165100,20583729725,11980,11980,11980,11980,0
|
|
20250317,165000,20583729725,11980,11980,11980,11980,0
|
|
20250317,164900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,164800,20583729725,11980,11980,11980,11980,0
|
|
20250317,164700,20583729725,11980,11980,11980,11980,0
|
|
20250317,164600,20583729725,11980,11980,11980,11980,0
|
|
20250317,164500,20583729725,11980,11980,11980,11980,0
|
|
20250317,164400,20583729725,11980,11980,11980,11980,0
|
|
20250317,164300,20583729725,11980,11980,11980,11980,0
|
|
20250317,164200,20583729725,11980,11980,11980,11980,0
|
|
20250317,164100,20583729725,11980,11980,11980,11980,0
|
|
20250317,164000,20583729725,11980,11980,11980,11980,0
|
|
20250317,163900,20583729725,11980,11980,11980,11980,0
|
|
20250317,163800,20583729725,11980,11980,11980,11980,0
|
|
20250317,163700,20583729725,11980,11980,11980,11980,0
|
|
20250317,163600,20583729725,11980,11980,11980,11980,0
|
|
20250317,163500,20583729725,11980,11980,11980,11980,0
|
|
20250317,163400,20583729725,11980,11980,11980,11980,0
|
|
20250317,163300,20583729725,11980,11980,11980,11980,0
|
|
20250317,163200,20583729725,11980,11980,11980,11980,0
|
|
20250317,163100,20583729725,11980,11980,11980,11980,0
|
|
20250317,163000,20583729725,11980,11980,11980,11980,0
|
|
20250317,162900,20583729725,11980,11980,11980,11980,0
|
|
20250317,162800,20583729725,11980,11980,11980,11980,0
|
|
20250317,162700,20583729725,11980,11980,11980,11980,0
|
|
20250317,162600,20583729725,11980,11980,11980,11980,0
|
|
20250317,162500,20583729725,11980,11980,11980,11980,0
|
|
20250317,162400,20583729725,11980,11980,11980,11980,0
|
|
20250317,162300,20583729725,11980,11980,11980,11980,0
|
|
20250317,162200,20583729725,11980,11980,11980,11980,0
|
|
20250317,162100,20583729725,11980,11980,11980,11980,0
|
|
20250317,162000,20583729725,11980,11980,11980,11980,0
|
|
20250317,161900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,161800,20583729725,11980,11980,11980,11980,0
|
|
20250317,161700,20583729725,11980,11980,11980,11980,0
|
|
20250317,161600,20583729725,11980,11980,11980,11980,0
|
|
20250317,161500,20583729725,11980,11980,11980,11980,0
|
|
20250317,161400,20583729725,11980,11980,11980,11980,0
|
|
20250317,161300,20583729725,11980,11980,11980,11980,0
|
|
20250317,161200,20583729725,11980,11980,11980,11980,0
|
|
20250317,161100,20583729725,11980,11980,11980,11980,0
|
|
20250317,161000,20583729725,11980,11980,11980,11980,0
|
|
20250317,160900,20583729725,11980,11980,11980,11980,0
|
|
20250317,160800,20583729725,11980,11980,11980,11980,0
|
|
20250317,160700,20583729725,11980,11980,11980,11980,0
|
|
20250317,160600,20583729725,11980,11980,11980,11980,0
|
|
20250317,160500,20583729725,11980,11980,11980,11980,0
|
|
20250317,160400,20583729725,11980,11980,11980,11980,0
|
|
20250317,160300,20583729725,11980,11980,11980,11980,0
|
|
20250317,160200,20583729725,11980,11980,11980,11980,0
|
|
20250317,160100,20583729725,11980,11980,11980,11980,0
|
|
20250317,160000,20583729725,11980,11980,11980,11980,0
|
|
20250317,155900,20583729725,11980,11980,11980,11980,0
|
|
20250317,155800,20583729725,11980,11980,11980,11980,0
|
|
20250317,155700,20583729725,11980,11980,11980,11980,0
|
|
20250317,155600,20583729725,11980,11980,11980,11980,0
|
|
20250317,155500,20583729725,11980,11980,11980,11980,0
|
|
20250317,155400,20583729725,11980,11980,11980,11980,0
|
|
20250317,155300,20583729725,11980,11980,11980,11980,0
|
|
20250317,155200,20583729725,11980,11980,11980,11980,0
|
|
20250317,155100,20583729725,11980,11980,11980,11980,0
|
|
20250317,155000,20583729725,11980,11980,11980,11980,0
|
|
20250317,154900,20583729725,11980,11980,11980,11980,15628
|
|
20250317,154800,20583729725,11980,11980,11980,11980,0
|
|
20250317,154700,20583729725,11980,11980,11980,11980,0
|
|
20250317,154600,20583729725,11980,11980,11980,11980,0
|
|
20250317,154500,20583729725,11980,11980,11980,11980,0
|
|
20250317,154400,20583729725,11980,11980,11980,11980,0
|
|
20250317,154300,20583729725,11980,11980,11980,11980,0
|
|
20250317,154200,20583729725,11980,11980,11980,11980,0
|
|
20250317,154100,20583729725,11980,11980,11980,11980,0
|
|
20250317,154000,20583729725,11980,11980,11980,11980,0
|
|
20250317,153900,20583729725,11980,11980,11980,11980,0
|
|
20250317,153800,20583729725,11980,11980,11980,11980,0
|
|
20250317,153700,20583729725,11980,11980,11980,11980,0
|
|
20250317,153600,20583729725,11980,11980,11980,11980,0
|
|
20250317,153500,20583729725,11980,11980,11980,11980,0
|
|
20250317,153400,20583729725,11980,11980,11980,11980,0
|
|
20250317,153300,20583729725,11980,11980,11980,11980,0
|
|
20250317,153200,20583729725,11980,11980,11980,11980,0
|
|
20250317,153100,20583729725,11980,11980,11980,11980,0
|
|
20250317,153000,20583729725,11980,11980,11980,11980,15628
|
|
20250317,152900,20396506285,11960,11960,11960,11960,0
|
|
20250317,152800,20396506285,11960,11960,11960,11960,0
|
|
20250317,152700,20396506285,11960,11960,11960,11960,0
|
|
20250317,152600,20396506285,11960,11960,11960,11960,0
|
|
20250317,152500,20396506285,11960,11960,11960,11960,0
|
|
20250317,152400,20396506285,11960,11960,11960,11960,0
|
|
20250317,152300,20396506285,11960,11960,11960,11960,0
|
|
20250317,152200,20396506285,11960,11960,11960,11960,0
|
|
20250317,152100,20396506285,11960,11960,11960,11960,0
|
|
20250317,152000,20396506285,11960,11960,11960,11960,0
|
|
20250317,151900,20396506285,11960,11980,11980,11960,4186
|
|
20250317,151800,20346421095,11980,11980,11990,11970,2378
|
|
20250317,151700,20317937135,11980,11970,11980,11970,609
|
|
20250317,151600,20310645175,11980,11970,11990,11970,1179
|
|
20250317,151500,20296519145,11980,12000,12000,11970,7547
|
|
20250317,151400,20206117985,12000,12000,12000,11990,512
|
|
20250317,151300,20199976255,12010,11990,12010,11990,1501
|
|
20250317,151200,20181974115,12000,11995,12000,11970,2788
|
|
20250317,151100,20148563160,12000,11995,12000,11990,1590
|
|
20250317,151000,20129490330,11995,12000,12000,11990,572
|
|
20250317,150900,20122628360,12000,12010,12010,11990,966
|
|
20250317,150800,20111036175,12020,12000,12020,12000,1123
|
|
20250317,150700,20097548045,12000,11990,12000,11980,2011
|
|
20250317,150600,20073419765,11990,11980,12000,11970,927
|
|
20250317,150500,20062312675,12000,12000,12000,11970,6641
|
|
20250317,150400,19982751955,12000,12020,12020,12000,2493
|
|
20250317,150300,19952825315,12030,12020,12030,12020,2044
|
|
20250317,150200,19928256155,12020,12040,12040,12020,341
|
|
20250317,150100,19924154775,12040,12030,12040,12030,1218
|
|
20250317,150000,19909501135,12030,12030,12030,12020,364
|
|
20250317,145900,19905124515,12020,12020,12030,12010,922
|
|
20250317,145800,19894041325,12010,12020,12030,12000,595
|
|
20250317,145700,19886888385,12020,12010,12020,11990,1359
|
|
20250317,145600,19870576995,12010,11980,12010,11980,6537
|
|
20250317,145500,19792250065,11990,12010,12010,11990,5425
|
|
20250317,145400,19727157735,12010,12010,12010,12000,4986
|
|
20250317,145300,19667301735,12020,12030,12030,12010,184
|
|
20250317,145200,19665090075,12030,12010,12030,12010,434
|
|
20250317,145100,19659876775,12030,12040,12040,12020,3054
|
|
20250317,145000,19623156620,12050,12030,12060,12020,1931
|
|
20250317,144900,19599932270,12030,12030,12030,12020,2058
|
|
20250317,144800,19575192950,12030,12060,12060,12020,4632
|
|
20250317,144700,19519463920,12060,12050,12060,12040,806
|
|
20250317,144600,19509755510,12050,12030,12050,12030,650
|
|
20250317,144500,19501929440,12040,12070,12070,12040,3766
|
|
20250317,144400,19456572820,12070,12050,12070,12040,1251
|
|
20250317,144300,19441498935,12060,12090,12095,12060,3808
|
|
20250317,144200,19395495915,12100,12090,12100,12090,625
|
|
20250317,144100,19387935585,12100,12090,12100,12080,1865
|
|
20250317,144000,19365388205,12090,12080,12090,12070,2507
|
|
20250317,143900,19335106515,12080,12060,12080,12040,2727
|
|
20250317,143800,19302216875,12050,12050,12060,12040,5352
|
|
20250317,143700,19237744255,12050,12055,12055,12050,756
|
|
20250317,143600,19228634065,12060,12060,12060,12050,980
|
|
20250317,143500,19216824465,12060,12050,12060,12050,429
|
|
20250317,143400,19211652335,12050,12040,12070,12040,1867
|
|
20250317,143300,19189141515,12060,12060,12060,12050,1110
|
|
20250317,143200,19175765435,12050,12050,12060,12050,1981
|
|
20250317,143100,19151893995,12060,12050,12060,12050,678
|
|
20250317,143000,19143723285,12050,12055,12060,12050,586
|
|
20250317,142900,19136661165,12055,12055,12055,12055,28
|
|
20250317,142800,19136323625,12070,12080,12080,12040,5800
|
|
20250317,142700,19066385825,12070,12060,12080,12060,3111
|
|
20250317,142600,19028836255,12060,12080,12080,12060,1453
|
|
20250317,142500,19011297955,12080,12080,12080,12070,356
|
|
20250317,142400,19006997885,12080,12070,12080,12070,748
|
|
20250317,142300,18997967035,12080,12070,12080,12070,263
|
|
20250317,142200,18994791945,12080,12080,12080,12070,439
|
|
20250317,142100,18989488875,12080,12070,12080,12070,665
|
|
20250317,142000,18981461455,12070,12070,12070,12050,1996
|
|
20250317,141900,18957389125,12070,12070,12070,12070,148
|
|
20250317,141800,18955602765,12070,12060,12070,12060,363
|
|
20250317,141700,18951223185,12060,12060,12060,12060,182
|
|
20250317,141600,18949028265,12070,12070,12070,12060,286
|
|
20250317,141500,18945576425,12060,12060,12070,12060,292
|
|
20250317,141400,18942054115,12060,12070,12070,12050,373
|
|
20250317,141300,18937555745,12070,12080,12090,12060,3562
|
|
20250317,141200,18894553205,12080,12070,12080,12070,1077
|
|
20250317,141100,18881543125,12080,12080,12080,12070,117
|
|
20250317,141000,18880130365,12070,12070,12080,12070,171
|
|
20250317,140900,18878066225,12080,12080,12080,12070,281
|
|
20250317,140800,18874673855,12080,12070,12080,12070,619
|
|
20250317,140700,18867200235,12070,12080,12080,12060,320
|
|
20250317,140600,18863337845,12080,12070,12080,12070,462
|
|
20250317,140500,18857759885,12080,12060,12080,12040,5307
|
|
20250317,140400,18793753715,12070,12065,12070,12060,363
|
|
20250317,140300,18789375305,12060,12060,12070,12060,664
|
|
20250317,140200,18781365665,12070,12070,12070,12070,401
|
|
20250317,140100,18776525595,12070,12060,12070,12060,113
|
|
20250317,140000,18775162075,12070,12060,12070,12060,241
|
|
20250317,135900,18772255505,12060,12070,12070,12060,121
|
|
20250317,135800,18770795385,12070,12070,12070,12060,1108
|
|
20250317,135700,18757432175,12070,12060,12070,12060,197
|
|
20250317,135600,18755056255,12070,12080,12080,12060,417
|
|
20250317,135500,18750023375,12070,12070,12090,12070,1684
|
|
20250317,135400,18729682705,12070,12070,12070,12060,1238
|
|
20250317,135300,18714740775,12070,12050,12070,12040,6726
|
|
20250317,135200,18633630195,12050,12050,12060,12050,635
|
|
20250317,135100,18625978105,12060,12050,12060,12050,172
|
|
20250317,135000,18623904895,12060,12050,12060,12050,260
|
|
20250317,134900,18620771295,12050,12050,12050,12050,241
|
|
20250317,134800,18617867245,12040,12040,12070,12040,1989
|
|
20250317,134700,18593890185,12050,12040,12060,12040,1586
|
|
20250317,134600,18574785535,12050,12030,12050,12030,1415
|
|
20250317,134500,18557747685,12040,12030,12040,12030,1357
|
|
20250317,134400,18541420305,12040,12030,12040,12030,968
|
|
20250317,134300,18529774045,12035,12030,12040,12030,359
|
|
20250317,134200,18525453760,12030,12040,12040,12030,616
|
|
20250317,134100,18518037520,12040,12040,12040,12030,406
|
|
20250317,134000,18513152250,12030,12030,12040,12030,1635
|
|
20250317,133900,18493478200,12030,12030,12040,12030,1432
|
|
20250317,133800,18476251130,12030,12030,12030,12020,611
|
|
20250317,133700,18468902750,12020,12010,12030,12010,1308
|
|
20250317,133600,18453179340,12020,12010,12020,12010,887
|
|
20250317,133500,18442525860,12010,12020,12030,12010,5688
|
|
20250317,133400,18374191130,12030,12040,12050,12020,2413
|
|
20250317,133300,18345160440,12040,12040,12040,12030,834
|
|
20250317,133200,18335119530,12040,12050,12050,12040,508
|
|
20250317,133100,18329002420,12050,12040,12050,12040,154
|
|
20250317,133000,18327148080,12050,12030,12050,12030,117
|
|
20250317,132900,18325739480,12030,12040,12050,12030,2737
|
|
20250317,132800,18292785630,12050,12045,12050,12040,212
|
|
20250317,132700,18290232920,12050,12040,12050,12040,635
|
|
20250317,132600,18282582520,12050,12040,12050,12040,269
|
|
20250317,132500,18279343570,12040,12050,12060,12040,1513
|
|
20250317,132400,18261126020,12050,12050,12080,12050,2391
|
|
20250317,132300,18232302700,12060,12060,12080,12050,733
|
|
20250317,132200,18223454700,12050,12040,12060,12040,732
|
|
20250317,132100,18214634600,12040,12040,12050,12030,306
|
|
20250317,132000,18210952140,12040,12020,12040,12010,1548
|
|
20250317,131900,18192336320,12020,12040,12040,12000,16716
|
|
20250317,131800,17991699740,12040,12040,12040,12010,6001
|
|
20250317,131700,17919566145,12030,12020,12030,12020,967
|
|
20250317,131600,17907933145,12020,12040,12040,12020,2153
|
|
20250317,131500,17882042895,12040,12040,12040,12030,548
|
|
20250317,131400,17875449775,12040,12050,12050,12030,1796
|
|
20250317,131300,17853826680,12040,12060,12060,12040,956
|
|
20250317,131200,17842310830,12050,12040,12050,12040,640
|
|
20250317,131100,17834601770,12040,12050,12060,12040,1804
|
|
20250317,131000,17812864710,12050,12050,12070,12050,1851
|
|
20250317,130900,17790544520,12050,12060,12060,12050,1105
|
|
20250317,130800,17777219670,12060,12060,12070,12060,998
|
|
20250317,130700,17765180410,12070,12070,12080,12070,1570
|
|
20250317,130600,17746229535,12080,12070,12080,12070,438
|
|
20250317,130500,17740941075,12080,12080,12080,12070,1538
|
|
20250317,130400,17722364990,12080,12090,12090,12080,758
|
|
20250317,130300,17713208190,12100,12100,12100,12090,212
|
|
20250317,130200,17710644790,12090,12100,12110,12090,1516
|
|
20250317,130100,17692301250,12100,12100,12100,12080,175
|
|
20250317,130000,17690184150,12080,12080,12110,12080,1342
|
|
20250317,125900,17673948370,12080,12140,12140,12080,1269
|
|
20250317,125800,17658573460,12140,12140,12160,12140,1211
|
|
20250317,125700,17643865170,12150,12180,12180,12140,1494
|
|
20250317,125600,17625699620,12180,12160,12190,12160,12091
|
|
20250317,125500,17478555010,12160,12080,12160,12080,19865
|
|
20250317,125400,17237800260,12080,12080,12080,12070,619
|
|
20250317,125300,17230323770,12080,12070,12080,12070,5053
|
|
20250317,125200,17169303990,12060,12070,12080,12060,343
|
|
20250317,125100,17165164290,12080,12070,12080,12060,603
|
|
20250317,125000,17157887990,12070,12060,12070,12060,1498
|
|
20250317,124900,17139814600,12070,12060,12070,12060,1184
|
|
20250317,124800,17125531200,12060,12060,12070,12050,1722
|
|
20250317,124700,17104769100,12060,12060,12070,12060,2594
|
|
20250317,124600,17073484990,12060,12020,12060,12020,7597
|
|
20250317,124500,16982004280,12020,12020,12030,12020,187
|
|
20250317,124400,16979755200,12010,12010,12020,12010,1946
|
|
20250317,124300,16956380150,12010,12000,12010,11990,1494
|
|
20250317,124200,16938456960,12000,11990,12000,11990,2972
|
|
20250317,124100,16902822600,11990,12000,12000,11990,379
|
|
20250317,124000,16898278040,12000,12000,12010,12000,679
|
|
20250317,123900,16890128990,12000,12010,12010,11990,4398
|
|
20250317,123800,16837337670,12020,12010,12020,12010,325
|
|
20250317,123700,16833433660,12020,12030,12030,12020,2976
|
|
20250317,123600,16797651860,12040,12040,12040,12030,170
|
|
20250317,123500,16795606060,12020,12020,12040,12020,661
|
|
20250317,123400,16787654180,12020,12020,12020,12010,891
|
|
20250317,123300,16776945360,12020,12020,12020,12010,266
|
|
20250317,123200,16773749070,12020,12020,12020,12010,91
|
|
20250317,123100,16772655920,12020,12020,12020,12020,700
|
|
20250317,123000,16764241920,12010,12000,12010,12000,605
|
|
20250317,122900,16756976870,12000,12020,12020,12000,2741
|
|
20250317,122800,16724077540,12020,12000,12025,12000,2063
|
|
20250317,122700,16699310845,12020,12030,12030,12000,10496
|
|
20250317,122600,16573211305,12030,12040,12040,12030,1098
|
|
20250317,122500,16559993585,12030,12030,12040,12030,2015
|
|
20250317,122400,16535743135,12040,12040,12040,12030,78
|
|
20250317,122300,16534804025,12030,12030,12040,12030,1118
|
|
20250317,122200,16521353885,12030,12030,12030,12020,2012
|
|
20250317,122100,16497158175,12030,12040,12040,12030,765
|
|
20250317,122000,16487953975,12040,12030,12040,12030,616
|
|
20250317,121900,16480542805,12030,12030,12030,12030,577
|
|
20250317,121800,16473601495,12030,12030,12030,12020,591
|
|
20250317,121700,16466493865,12020,12030,12030,12020,2235
|
|
20250317,121600,16439608055,12030,12030,12040,12030,1151
|
|
20250317,121500,16425760915,12040,12040,12040,12030,237
|
|
20250317,121400,16422909185,12040,12040,12040,12040,519
|
|
20250317,121300,16416660425,12040,12030,12040,12030,308
|
|
20250317,121200,16412953385,12040,12040,12050,12040,895
|
|
20250317,121100,16402177515,12050,12050,12050,12050,147
|
|
20250317,121000,16400406165,12040,12040,12050,12040,833
|
|
20250317,120900,16390376775,12050,12040,12050,12040,206
|
|
20250317,120800,16387894815,12050,12030,12050,12030,280
|
|
20250317,120700,16384524155,12030,12030,12050,12030,449
|
|
20250317,120600,16379116985,12050,12030,12050,12030,671
|
|
20250317,120500,16371038415,12030,12040,12040,12030,565
|
|
20250317,120400,16364237155,12050,12050,12050,12020,4134
|
|
20250317,120300,16314486255,12040,12050,12050,12040,760
|
|
20250317,120200,16305330735,12050,12070,12070,12030,3574
|
|
20250317,120100,16262295405,12070,12050,12070,12050,2613
|
|
20250317,120000,16230788825,12040,12050,12050,12040,273
|
|
20250317,115900,16227500515,12050,12050,12060,12040,1368
|
|
20250317,115800,16211027465,12050,12050,12060,12050,422
|
|
20250317,115700,16205941655,12050,12050,12050,12050,956
|
|
20250317,115600,16194421855,12050,12060,12060,12050,2017
|
|
20250317,115500,16170097220,12050,12065,12070,12050,379
|
|
20250317,115400,16165526820,12070,12060,12070,12060,149
|
|
20250317,115300,16163729390,12080,12070,12080,12060,57
|
|
20250317,115200,16163041780,12060,12080,12090,12060,374
|
|
20250317,115100,16158523990,12070,12080,12090,12070,152
|
|
20250317,115000,16156687770,12080,12090,12090,12080,849
|
|
20250317,114900,16146424850,12090,12070,12090,12050,2211
|
|
20250317,114800,16119727230,12070,12070,12070,12050,531
|
|
20250317,114700,16113327250,12060,12060,12070,12060,1100
|
|
20250317,114600,16100060640,12060,12060,12060,12060,10
|
|
20250317,114500,16099940040,12070,12065,12070,12060,687
|
|
20250317,114400,16091648930,12060,12090,12090,12060,633
|
|
20250317,114300,16084004810,12090,12080,12090,12070,1965
|
|
20250317,114200,16060253820,12070,12080,12090,12070,1262
|
|
20250317,114100,16045009200,12080,12080,12080,12080,500
|
|
20250317,114000,16038969200,12080,12070,12090,12070,1012
|
|
20250317,113900,16026744150,12080,12080,12090,12070,798
|
|
20250317,113800,16017106190,12090,12080,12090,12080,685
|
|
20250317,113700,16008826970,12080,12040,12080,12040,2707
|
|
20250317,113600,15976187340,12040,12030,12040,12030,494
|
|
20250317,113500,15970240580,12030,12030,12030,12030,418
|
|
20250317,113400,15965212040,12030,12020,12040,12020,878
|
|
20250317,113300,15954651000,12040,12010,12040,12000,3225
|
|
20250317,113200,15915923240,12010,12020,12020,12010,2312
|
|
20250317,113100,15888151910,12030,12030,12040,12010,7562
|
|
20250317,113000,15797201390,12030,12040,12040,12030,1144
|
|
20250317,112900,15783432760,12040,12030,12040,12030,844
|
|
20250317,112800,15773275290,12030,12040,12040,12030,1504
|
|
20250317,112700,15755175140,12040,12030,12040,12030,1242
|
|
20250317,112600,15740233140,12030,12030,12040,12030,1181
|
|
20250317,112500,15726024950,12030,12050,12050,12030,2532
|
|
20250317,112400,15695545530,12050,12050,12060,12040,2956
|
|
20250317,112300,15659940870,12060,12050,12060,12050,459
|
|
20250317,112200,15654409130,12050,12060,12070,12050,1109
|
|
20250317,112100,15641034620,12060,12080,12080,12060,1020
|
|
20250317,112000,15628719920,12080,12100,12100,12080,2492
|
|
20250317,111900,15598581320,12100,12090,12100,12090,2135
|
|
20250317,111800,15572755170,12090,12090,12100,12090,974
|
|
20250317,111700,15560977810,12090,12120,12120,12090,9925
|
|
20250317,111600,15440779120,12120,12140,12150,12120,1408
|
|
20250317,111500,15423684440,12150,12150,12150,12140,609
|
|
20250317,111400,15416288250,12160,12160,12170,12150,2280
|
|
20250317,111300,15388547610,12160,12160,12170,12140,716
|
|
20250317,111200,15379844090,12160,12140,12160,12120,2208
|
|
20250317,111100,15353020070,12110,12120,12140,12110,1774
|
|
20250317,111000,15331508830,12100,12110,12120,12100,2231
|
|
20250317,110900,15304491400,12110,12120,12120,12110,1635
|
|
20250317,110800,15284687360,12120,12150,12150,12120,1693
|
|
20250317,110700,15264149270,12140,12160,12160,12140,525
|
|
20250317,110600,15257768740,12160,12175,12180,12160,3032
|
|
20250317,110500,15220880480,12170,12140,12180,12120,4915
|
|
20250317,110400,15161227780,12140,12140,12150,12140,2636
|
|
20250317,110300,15129207905,12140,12200,12200,12140,5752
|
|
20250317,110200,15059189255,12200,12220,12250,12180,19839
|
|
20250317,110100,14816571095,12220,12165,12250,12150,57539
|
|
20250317,110000,14114694810,12160,12170,12180,12150,8064
|
|
20250317,105900,14016513315,12180,12130,12190,12130,26770
|
|
20250317,105800,13690827015,12140,12110,12150,12100,9832
|
|
20250317,105700,13571621735,12110,12070,12110,12070,8936
|
|
20250317,105600,13463479525,12060,12050,12090,12040,4868
|
|
20250317,105500,13404694265,12040,12000,12040,12000,1511
|
|
20250317,105400,13386546765,12020,11990,12020,11970,1406
|
|
20250317,105300,13369682285,11970,12000,12010,11970,3907
|
|
20250317,105200,13322866355,12000,12000,12020,12000,102
|
|
20250317,105100,13321642335,12000,12010,12030,12000,218
|
|
20250317,105000,13319024475,12010,12010,12030,11990,1382
|
|
20250317,104900,13302438375,12010,12060,12060,12010,1548
|
|
20250317,104800,13283838105,12060,12080,12080,12060,4577
|
|
20250317,104700,13228593060,12080,12080,12100,12070,4043
|
|
20250317,104600,13179719020,12080,12030,12080,12030,17521
|
|
20250317,104500,12968605710,12010,12020,12030,12000,1718
|
|
20250317,104400,12947964805,12010,12000,12010,11990,690
|
|
20250317,104300,12939685315,11990,11970,12010,11970,7698
|
|
20250317,104200,12847357575,11970,11960,11980,11930,3301
|
|
20250317,104100,12807887705,11960,11980,11980,11950,2043
|
|
20250317,104000,12783472255,11980,11980,12000,11980,3624
|
|
20250317,103900,12740039590,11980,11950,11990,11940,4307
|
|
20250317,103800,12688464020,11950,11960,11970,11920,2763
|
|
20250317,103700,12655480710,11960,11960,11970,11950,958
|
|
20250317,103600,12644023900,11960,11970,11970,11960,813
|
|
20250317,103500,12634293410,11980,11980,11980,11970,3192
|
|
20250317,103400,12596055910,11980,11900,11980,11900,4529
|
|
20250317,103300,12541916385,11910,11930,11940,11910,16249
|
|
20250317,103200,12348325345,11930,11920,11940,11910,3712
|
|
20250317,103100,12304064975,11920,11940,11950,11910,8269
|
|
20250317,103000,12205454915,11920,11940,11950,11920,2630
|
|
20250317,102900,12174082270,11940,11960,11960,11920,10980
|
|
20250317,102800,12042997150,11960,11950,11960,11950,357
|
|
20250317,102700,12038728340,11940,11960,11960,11940,439
|
|
20250317,102600,12033483530,11960,11980,11980,11950,9053
|
|
20250317,102500,11925270320,11970,11970,11980,11960,1303
|
|
20250317,102400,11909672210,11970,11970,11980,11960,979
|
|
20250317,102300,11897951820,11980,11970,11980,11960,326
|
|
20250317,102200,11894048060,11960,11950,11970,11940,1446
|
|
20250317,102100,11876763800,11950,11990,11990,11940,11403
|
|
20250317,102000,11740375190,11990,12000,12000,11980,4574
|
|
20250317,101900,11685541350,12000,12010,12020,11990,4849
|
|
20250317,101800,11627343690,12010,12030,12030,12010,7175
|
|
20250317,101700,11541110510,12050,12040,12050,12030,1132
|
|
20250317,101600,11527485465,12040,12050,12050,12040,841
|
|
20250317,101500,11517356305,12060,12050,12070,12050,847
|
|
20250317,101400,11507143215,12050,12060,12070,12050,849
|
|
20250317,101300,11496905825,12050,12080,12100,12040,960
|
|
20250317,101200,11485311615,12040,12100,12100,12040,4293
|
|
20250317,101100,11433561855,12090,12110,12120,12090,4585
|
|
20250317,101000,11378086770,12110,12140,12140,12100,4644
|
|
20250317,100900,11321765690,12140,12140,12170,12110,34954
|
|
20250317,100800,10897143965,12140,12060,12140,12060,14076
|
|
20250317,100700,10726762355,12060,12080,12080,12060,1527
|
|
20250317,100600,10708321075,12080,12000,12080,12000,4421
|
|
20250317,100500,10655059415,12000,12030,12050,12000,2713
|
|
20250317,100400,10622433645,12030,12030,12060,12030,5180
|
|
20250317,100300,10560053945,12040,12030,12050,11990,11587
|
|
20250317,100200,10420772705,12030,12000,12030,12000,2997
|
|
20250317,100100,10384789995,12010,12030,12030,12010,546
|
|
20250317,100000,10378231595,12020,12030,12035,12010,487
|
|
20250317,095900,10372377005,12040,12040,12060,12030,5130
|
|
20250317,095800,10310562255,12070,12020,12070,12020,5572
|
|
20250317,095700,10243443305,12020,11995,12020,11990,5079
|
|
20250317,095600,10182509565,11995,12000,12005,11995,2201
|
|
20250317,095500,10156098325,12000,11990,12010,11990,3016
|
|
20250317,095400,10119909535,11990,12000,12000,11980,1240
|
|
20250317,095300,10105040125,12000,11980,12020,11960,2401
|
|
20250317,095200,10076285085,11970,11990,11990,11970,2120
|
|
20250317,095100,10050895535,11990,12020,12030,11980,4316
|
|
20250317,095000,9999151505,12020,11990,12030,11990,2031
|
|
20250317,094900,9974753030,11990,11970,11990,11960,6336
|
|
20250317,094800,9898862180,11960,11940,11990,11920,2462
|
|
20250317,094700,9869431420,11930,12000,12000,11920,12793
|
|
20250317,094600,9716520670,12000,12010,12020,11990,8924
|
|
20250317,094500,9609391080,12010,12030,12030,12010,4514
|
|
20250317,094400,9555161680,12020,12070,12070,12020,25290
|
|
20250317,094300,9250627320,12070,12070,12080,12070,1171
|
|
20250317,094200,9236490015,12070,12070,12070,12050,2394
|
|
20250317,094100,9207605515,12060,12050,12070,12050,1355
|
|
20250317,094000,9191267060,12060,12050,12080,12050,4336
|
|
20250317,093900,9138951415,12070,12060,12070,12050,3345
|
|
20250317,093800,9098603645,12060,12120,12130,12060,7254
|
|
20250317,093700,9010813915,12140,12130,12160,12100,11884
|
|
20250317,093600,8866760540,12130,12150,12180,12110,8561
|
|
20250317,093500,8762694470,12150,12130,12200,12100,28192
|
|
20250317,093400,8419624820,12130,12050,12130,12040,15646
|
|
20250317,093300,8230482870,12050,12030,12060,12030,7760
|
|
20250317,093200,8136969930,12030,12020,12060,12020,1350
|
|
20250317,093100,8120718960,12030,12100,12100,12020,9327
|
|
20250317,093000,8008317570,12100,12060,12140,12060,11077
|
|
20250317,092900,7874156260,12060,12070,12090,12030,5615
|
|
20250317,092800,7806411890,12060,12020,12070,12020,8930
|
|
20250317,092700,7698926950,12030,12050,12090,12020,6185
|
|
20250317,092600,7624397085,12050,12130,12150,12000,11796
|
|
20250317,092500,7481939005,12130,12160,12180,12130,25625
|
|
20250317,092400,7170190295,12160,12090,12190,12050,69730
|
|
20250317,092300,6324442885,12090,11960,12090,11940,39836
|
|
20250317,092200,5845036925,11970,11930,11970,11920,7509
|
|
20250317,092100,5755299395,11950,11890,11950,11890,7815
|
|
20250317,092000,5662241565,11890,11880,11920,11880,2217
|
|
20250317,091900,5635840795,11880,11890,11910,11860,2973
|
|
20250317,091800,5600524675,11890,11850,11890,11830,9924
|
|
20250317,091700,5482957200,11845,11930,11930,11840,25499
|
|
20250317,091600,5179710935,11920,11910,11960,11910,4360
|
|
20250317,091500,5127704265,11930,12010,12050,11910,22199
|
|
20250317,091400,4861553125,12060,12030,12070,12000,37723
|
|
20250317,091300,4407467200,12000,11950,12030,11940,41372
|
|
20250317,091200,3911296905,11950,11970,11990,11950,26569
|
|
20250317,091100,3593264290,11960,11980,12000,11910,27913
|
|
20250317,091000,3259434390,11970,11910,11990,11910,28280
|
|
20250317,090900,2921436815,11900,11890,11910,11880,12774
|
|
20250317,090800,2769453665,11890,11880,11900,11840,20548
|
|
20250317,090700,2525379565,11880,11830,11880,11800,20853
|
|
20250317,090600,2278260445,11800,11760,11830,11740,7169
|
|
20250317,090500,2193692755,11770,11765,11800,11730,13191
|
|
20250317,090400,2038497335,11770,11750,11820,11730,20181
|
|
20250317,090300,1800766515,11750,11740,11800,11720,17118
|
|
20250317,090200,1599643095,11730,11880,11880,11720,52745
|
|
20250317,090100,977170125,11870,11850,11870,11780,34044
|
|
20250317,090000,574549940,11850,11870,11870,11750,48479
|