653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250318,195000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,194900,10731865790,11620,11620,11620,11620,0
|
|
20250318,194800,10731865790,11620,11620,11620,11620,0
|
|
20250318,194700,10731865790,11620,11620,11620,11620,0
|
|
20250318,194600,10731865790,11620,11620,11620,11620,0
|
|
20250318,194500,10731865790,11620,11620,11620,11620,0
|
|
20250318,194400,10731865790,11620,11620,11620,11620,0
|
|
20250318,194300,10731865790,11620,11620,11620,11620,0
|
|
20250318,194200,10731865790,11620,11620,11620,11620,0
|
|
20250318,194100,10731865790,11620,11620,11620,11620,0
|
|
20250318,194000,10731865790,11620,11620,11620,11620,0
|
|
20250318,193900,10731865790,11620,11620,11620,11620,0
|
|
20250318,193800,10731865790,11620,11620,11620,11620,0
|
|
20250318,193700,10731865790,11620,11620,11620,11620,0
|
|
20250318,193600,10731865790,11620,11620,11620,11620,0
|
|
20250318,193500,10731865790,11620,11620,11620,11620,0
|
|
20250318,193400,10731865790,11620,11620,11620,11620,0
|
|
20250318,193300,10731865790,11620,11620,11620,11620,0
|
|
20250318,193200,10731865790,11620,11620,11620,11620,0
|
|
20250318,193100,10731865790,11620,11620,11620,11620,0
|
|
20250318,193000,10731865790,11620,11620,11620,11620,0
|
|
20250318,192900,10731865790,11620,11620,11620,11620,0
|
|
20250318,192800,10731865790,11620,11620,11620,11620,0
|
|
20250318,192700,10731865790,11620,11620,11620,11620,0
|
|
20250318,192600,10731865790,11620,11620,11620,11620,0
|
|
20250318,192500,10731865790,11620,11620,11620,11620,0
|
|
20250318,192400,10731865790,11620,11620,11620,11620,0
|
|
20250318,192300,10731865790,11620,11620,11620,11620,0
|
|
20250318,192200,10731865790,11620,11620,11620,11620,0
|
|
20250318,192100,10731865790,11620,11620,11620,11620,0
|
|
20250318,192000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,191900,10731865790,11620,11620,11620,11620,0
|
|
20250318,191800,10731865790,11620,11620,11620,11620,0
|
|
20250318,191700,10731865790,11620,11620,11620,11620,0
|
|
20250318,191600,10731865790,11620,11620,11620,11620,0
|
|
20250318,191500,10731865790,11620,11620,11620,11620,0
|
|
20250318,191400,10731865790,11620,11620,11620,11620,0
|
|
20250318,191300,10731865790,11620,11620,11620,11620,0
|
|
20250318,191200,10731865790,11620,11620,11620,11620,0
|
|
20250318,191100,10731865790,11620,11620,11620,11620,0
|
|
20250318,191000,10731865790,11620,11620,11620,11620,0
|
|
20250318,190900,10731865790,11620,11620,11620,11620,0
|
|
20250318,190800,10731865790,11620,11620,11620,11620,0
|
|
20250318,190700,10731865790,11620,11620,11620,11620,0
|
|
20250318,190600,10731865790,11620,11620,11620,11620,0
|
|
20250318,190500,10731865790,11620,11620,11620,11620,0
|
|
20250318,190400,10731865790,11620,11620,11620,11620,0
|
|
20250318,190300,10731865790,11620,11620,11620,11620,0
|
|
20250318,190200,10731865790,11620,11620,11620,11620,0
|
|
20250318,190100,10731865790,11620,11620,11620,11620,0
|
|
20250318,190000,10731865790,11620,11620,11620,11620,0
|
|
20250318,185900,10731865790,11620,11620,11620,11620,0
|
|
20250318,185800,10731865790,11620,11620,11620,11620,0
|
|
20250318,185700,10731865790,11620,11620,11620,11620,0
|
|
20250318,185600,10731865790,11620,11620,11620,11620,0
|
|
20250318,185500,10731865790,11620,11620,11620,11620,0
|
|
20250318,185400,10731865790,11620,11620,11620,11620,0
|
|
20250318,185300,10731865790,11620,11620,11620,11620,0
|
|
20250318,185200,10731865790,11620,11620,11620,11620,0
|
|
20250318,185100,10731865790,11620,11620,11620,11620,0
|
|
20250318,185000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,184900,10731865790,11620,11620,11620,11620,0
|
|
20250318,184800,10731865790,11620,11620,11620,11620,0
|
|
20250318,184700,10731865790,11620,11620,11620,11620,0
|
|
20250318,184600,10731865790,11620,11620,11620,11620,0
|
|
20250318,184500,10731865790,11620,11620,11620,11620,0
|
|
20250318,184400,10731865790,11620,11620,11620,11620,0
|
|
20250318,184300,10731865790,11620,11620,11620,11620,0
|
|
20250318,184200,10731865790,11620,11620,11620,11620,0
|
|
20250318,184100,10731865790,11620,11620,11620,11620,0
|
|
20250318,184000,10731865790,11620,11620,11620,11620,0
|
|
20250318,183900,10731865790,11620,11620,11620,11620,0
|
|
20250318,183800,10731865790,11620,11620,11620,11620,0
|
|
20250318,183700,10731865790,11620,11620,11620,11620,0
|
|
20250318,183600,10731865790,11620,11620,11620,11620,0
|
|
20250318,183500,10731865790,11620,11620,11620,11620,0
|
|
20250318,183400,10731865790,11620,11620,11620,11620,0
|
|
20250318,183300,10731865790,11620,11620,11620,11620,0
|
|
20250318,183200,10731865790,11620,11620,11620,11620,0
|
|
20250318,183100,10731865790,11620,11620,11620,11620,0
|
|
20250318,183000,10731865790,11620,11620,11620,11620,0
|
|
20250318,182900,10731865790,11620,11620,11620,11620,0
|
|
20250318,182800,10731865790,11620,11620,11620,11620,0
|
|
20250318,182700,10731865790,11620,11620,11620,11620,0
|
|
20250318,182600,10731865790,11620,11620,11620,11620,0
|
|
20250318,182500,10731865790,11620,11620,11620,11620,0
|
|
20250318,182400,10731865790,11620,11620,11620,11620,0
|
|
20250318,182300,10731865790,11620,11620,11620,11620,0
|
|
20250318,182200,10731865790,11620,11620,11620,11620,0
|
|
20250318,182100,10731865790,11620,11620,11620,11620,0
|
|
20250318,182000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,181900,10731865790,11620,11620,11620,11620,0
|
|
20250318,181800,10731865790,11620,11620,11620,11620,0
|
|
20250318,181700,10731865790,11620,11620,11620,11620,0
|
|
20250318,181600,10731865790,11620,11620,11620,11620,0
|
|
20250318,181500,10731865790,11620,11620,11620,11620,0
|
|
20250318,181400,10731865790,11620,11620,11620,11620,0
|
|
20250318,181300,10731865790,11620,11620,11620,11620,0
|
|
20250318,181200,10731865790,11620,11620,11620,11620,0
|
|
20250318,181100,10731865790,11620,11620,11620,11620,0
|
|
20250318,181000,10731865790,11620,11620,11620,11620,0
|
|
20250318,180900,10731865790,11620,11620,11620,11620,0
|
|
20250318,180800,10731865790,11620,11620,11620,11620,0
|
|
20250318,180700,10731865790,11620,11620,11620,11620,0
|
|
20250318,180600,10731865790,11620,11620,11620,11620,0
|
|
20250318,180500,10731865790,11620,11620,11620,11620,0
|
|
20250318,180400,10731865790,11620,11620,11620,11620,0
|
|
20250318,180300,10731865790,11620,11620,11620,11620,0
|
|
20250318,180200,10731865790,11620,11620,11620,11620,0
|
|
20250318,180100,10731865790,11620,11620,11620,11620,0
|
|
20250318,180000,10731865790,11620,11620,11620,11620,0
|
|
20250318,175900,10731865790,11620,11620,11620,11620,0
|
|
20250318,175800,10731865790,11620,11620,11620,11620,0
|
|
20250318,175700,10731865790,11620,11620,11620,11620,0
|
|
20250318,175600,10731865790,11620,11620,11620,11620,0
|
|
20250318,175500,10731865790,11620,11620,11620,11620,0
|
|
20250318,175400,10731865790,11620,11620,11620,11620,0
|
|
20250318,175300,10731865790,11620,11620,11620,11620,0
|
|
20250318,175200,10731865790,11620,11620,11620,11620,0
|
|
20250318,175100,10731865790,11620,11620,11620,11620,0
|
|
20250318,175000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,174900,10731865790,11620,11620,11620,11620,0
|
|
20250318,174800,10731865790,11620,11620,11620,11620,0
|
|
20250318,174700,10731865790,11620,11620,11620,11620,0
|
|
20250318,174600,10731865790,11620,11620,11620,11620,0
|
|
20250318,174500,10731865790,11620,11620,11620,11620,0
|
|
20250318,174400,10731865790,11620,11620,11620,11620,0
|
|
20250318,174300,10731865790,11620,11620,11620,11620,0
|
|
20250318,174200,10731865790,11620,11620,11620,11620,0
|
|
20250318,174100,10731865790,11620,11620,11620,11620,0
|
|
20250318,174000,10731865790,11620,11620,11620,11620,0
|
|
20250318,173900,10731865790,11620,11620,11620,11620,0
|
|
20250318,173800,10731865790,11620,11620,11620,11620,0
|
|
20250318,173700,10731865790,11620,11620,11620,11620,0
|
|
20250318,173600,10731865790,11620,11620,11620,11620,0
|
|
20250318,173500,10731865790,11620,11620,11620,11620,0
|
|
20250318,173400,10731865790,11620,11620,11620,11620,0
|
|
20250318,173300,10731865790,11620,11620,11620,11620,0
|
|
20250318,173200,10731865790,11620,11620,11620,11620,0
|
|
20250318,173100,10731865790,11620,11620,11620,11620,0
|
|
20250318,173000,10731865790,11620,11620,11620,11620,0
|
|
20250318,172900,10731865790,11620,11620,11620,11620,0
|
|
20250318,172800,10731865790,11620,11620,11620,11620,0
|
|
20250318,172700,10731865790,11620,11620,11620,11620,0
|
|
20250318,172600,10731865790,11620,11620,11620,11620,0
|
|
20250318,172500,10731865790,11620,11620,11620,11620,0
|
|
20250318,172400,10731865790,11620,11620,11620,11620,0
|
|
20250318,172300,10731865790,11620,11620,11620,11620,0
|
|
20250318,172200,10731865790,11620,11620,11620,11620,0
|
|
20250318,172100,10731865790,11620,11620,11620,11620,0
|
|
20250318,172000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,171900,10731865790,11620,11620,11620,11620,0
|
|
20250318,171800,10731865790,11620,11620,11620,11620,0
|
|
20250318,171700,10731865790,11620,11620,11620,11620,0
|
|
20250318,171600,10731865790,11620,11620,11620,11620,0
|
|
20250318,171500,10731865790,11620,11620,11620,11620,0
|
|
20250318,171400,10731865790,11620,11620,11620,11620,0
|
|
20250318,171300,10731865790,11620,11620,11620,11620,0
|
|
20250318,171200,10731865790,11620,11620,11620,11620,0
|
|
20250318,171100,10731865790,11620,11620,11620,11620,0
|
|
20250318,171000,10731865790,11620,11620,11620,11620,0
|
|
20250318,170900,10731865790,11620,11620,11620,11620,0
|
|
20250318,170800,10731865790,11620,11620,11620,11620,0
|
|
20250318,170700,10731865790,11620,11620,11620,11620,0
|
|
20250318,170600,10731865790,11620,11620,11620,11620,0
|
|
20250318,170500,10731865790,11620,11620,11620,11620,0
|
|
20250318,170400,10731865790,11620,11620,11620,11620,0
|
|
20250318,170300,10731865790,11620,11620,11620,11620,0
|
|
20250318,170200,10731865790,11620,11620,11620,11620,0
|
|
20250318,170100,10731865790,11620,11620,11620,11620,0
|
|
20250318,170000,10731865790,11620,11620,11620,11620,0
|
|
20250318,165900,10731865790,11620,11620,11620,11620,0
|
|
20250318,165800,10731865790,11620,11620,11620,11620,0
|
|
20250318,165700,10731865790,11620,11620,11620,11620,0
|
|
20250318,165600,10731865790,11620,11620,11620,11620,0
|
|
20250318,165500,10731865790,11620,11620,11620,11620,0
|
|
20250318,165400,10731865790,11620,11620,11620,11620,0
|
|
20250318,165300,10731865790,11620,11620,11620,11620,0
|
|
20250318,165200,10731865790,11620,11620,11620,11620,0
|
|
20250318,165100,10731865790,11620,11620,11620,11620,0
|
|
20250318,165000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,164900,10731865790,11620,11620,11620,11620,0
|
|
20250318,164800,10731865790,11620,11620,11620,11620,0
|
|
20250318,164700,10731865790,11620,11620,11620,11620,0
|
|
20250318,164600,10731865790,11620,11620,11620,11620,0
|
|
20250318,164500,10731865790,11620,11620,11620,11620,0
|
|
20250318,164400,10731865790,11620,11620,11620,11620,0
|
|
20250318,164300,10731865790,11620,11620,11620,11620,0
|
|
20250318,164200,10731865790,11620,11620,11620,11620,0
|
|
20250318,164100,10731865790,11620,11620,11620,11620,0
|
|
20250318,164000,10731865790,11620,11620,11620,11620,0
|
|
20250318,163900,10731865790,11620,11620,11620,11620,0
|
|
20250318,163800,10731865790,11620,11620,11620,11620,0
|
|
20250318,163700,10731865790,11620,11620,11620,11620,0
|
|
20250318,163600,10731865790,11620,11620,11620,11620,0
|
|
20250318,163500,10731865790,11620,11620,11620,11620,0
|
|
20250318,163400,10731865790,11620,11620,11620,11620,0
|
|
20250318,163300,10731865790,11620,11620,11620,11620,0
|
|
20250318,163200,10731865790,11620,11620,11620,11620,0
|
|
20250318,163100,10731865790,11620,11620,11620,11620,0
|
|
20250318,163000,10731865790,11620,11620,11620,11620,0
|
|
20250318,162900,10731865790,11620,11620,11620,11620,0
|
|
20250318,162800,10731865790,11620,11620,11620,11620,0
|
|
20250318,162700,10731865790,11620,11620,11620,11620,0
|
|
20250318,162600,10731865790,11620,11620,11620,11620,0
|
|
20250318,162500,10731865790,11620,11620,11620,11620,0
|
|
20250318,162400,10731865790,11620,11620,11620,11620,0
|
|
20250318,162300,10731865790,11620,11620,11620,11620,0
|
|
20250318,162200,10731865790,11620,11620,11620,11620,0
|
|
20250318,162100,10731865790,11620,11620,11620,11620,0
|
|
20250318,162000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,161900,10731865790,11620,11620,11620,11620,0
|
|
20250318,161800,10731865790,11620,11620,11620,11620,0
|
|
20250318,161700,10731865790,11620,11620,11620,11620,0
|
|
20250318,161600,10731865790,11620,11620,11620,11620,0
|
|
20250318,161500,10731865790,11620,11620,11620,11620,0
|
|
20250318,161400,10731865790,11620,11620,11620,11620,0
|
|
20250318,161300,10731865790,11620,11620,11620,11620,0
|
|
20250318,161200,10731865790,11620,11620,11620,11620,0
|
|
20250318,161100,10731865790,11620,11620,11620,11620,0
|
|
20250318,161000,10731865790,11620,11620,11620,11620,0
|
|
20250318,160900,10731865790,11620,11620,11620,11620,0
|
|
20250318,160800,10731865790,11620,11620,11620,11620,0
|
|
20250318,160700,10731865790,11620,11620,11620,11620,0
|
|
20250318,160600,10731865790,11620,11620,11620,11620,0
|
|
20250318,160500,10731865790,11620,11620,11620,11620,0
|
|
20250318,160400,10731865790,11620,11620,11620,11620,0
|
|
20250318,160300,10731865790,11620,11620,11620,11620,0
|
|
20250318,160200,10731865790,11620,11620,11620,11620,0
|
|
20250318,160100,10731865790,11620,11620,11620,11620,0
|
|
20250318,160000,10731865790,11620,11620,11620,11620,0
|
|
20250318,155900,10731865790,11620,11620,11620,11620,0
|
|
20250318,155800,10731865790,11620,11620,11620,11620,0
|
|
20250318,155700,10731865790,11620,11620,11620,11620,0
|
|
20250318,155600,10731865790,11620,11620,11620,11620,0
|
|
20250318,155500,10731865790,11620,11620,11620,11620,0
|
|
20250318,155400,10731865790,11620,11620,11620,11620,0
|
|
20250318,155300,10731865790,11620,11620,11620,11620,0
|
|
20250318,155200,10731865790,11620,11620,11620,11620,0
|
|
20250318,155100,10731865790,11620,11620,11620,11620,0
|
|
20250318,155000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,154900,10731865790,11620,11620,11620,11620,0
|
|
20250318,154800,10731865790,11620,11620,11620,11620,0
|
|
20250318,154700,10731865790,11620,11620,11620,11620,0
|
|
20250318,154600,10731865790,11620,11620,11620,11620,0
|
|
20250318,154500,10731865790,11620,11620,11620,11620,0
|
|
20250318,154400,10731865790,11620,11620,11620,11620,0
|
|
20250318,154300,10731865790,11620,11620,11620,11620,0
|
|
20250318,154200,10731865790,11620,11620,11620,11620,0
|
|
20250318,154100,10731865790,11620,11620,11620,11620,0
|
|
20250318,154000,10731865790,11620,11620,11620,11620,0
|
|
20250318,153900,10731865790,11620,11620,11620,11620,0
|
|
20250318,153800,10731865790,11620,11620,11620,11620,0
|
|
20250318,153700,10731865790,11620,11620,11620,11620,0
|
|
20250318,153600,10731865790,11620,11620,11620,11620,0
|
|
20250318,153500,10731865790,11620,11620,11620,11620,0
|
|
20250318,153400,10731865790,11620,11620,11620,11620,0
|
|
20250318,153300,10731865790,11620,11620,11620,11620,0
|
|
20250318,153200,10731865790,11620,11620,11620,11620,0
|
|
20250318,153100,10731865790,11620,11620,11620,11620,0
|
|
20250318,153000,10731865790,11620,11620,11620,11620,12191
|
|
20250318,152900,10590206370,11610,11610,11610,11610,0
|
|
20250318,152800,10590206370,11610,11610,11610,11610,0
|
|
20250318,152700,10590206370,11610,11610,11610,11610,0
|
|
20250318,152600,10590206370,11610,11610,11610,11610,0
|
|
20250318,152500,10590206370,11610,11610,11610,11610,0
|
|
20250318,152400,10590206370,11610,11610,11610,11610,0
|
|
20250318,152300,10590206370,11610,11610,11610,11610,0
|
|
20250318,152200,10590206370,11610,11610,11610,11610,0
|
|
20250318,152100,10590206370,11610,11610,11610,11610,0
|
|
20250318,152000,10590206370,11610,11610,11610,11610,0
|
|
20250318,151900,10590206370,11610,11610,11620,11580,3395
|
|
20250318,151800,10550824140,11610,11600,11610,11590,2008
|
|
20250318,151700,10527530525,11600,11600,11600,11590,2546
|
|
20250318,151600,10498006785,11600,11610,11620,11590,4146
|
|
20250318,151500,10449926510,11610,11610,11620,11600,2543
|
|
20250318,151400,10420410050,11620,11610,11620,11600,3090
|
|
20250318,151300,10384539240,11610,11600,11610,11580,10895
|
|
20250318,151200,10258188950,11600,11600,11610,11600,1073
|
|
20250318,151100,10245741735,11600,11600,11610,11600,4071
|
|
20250318,151000,10198513505,11600,11600,11620,11590,3790
|
|
20250318,150900,10154533165,11600,11620,11620,11590,8020
|
|
20250318,150800,10061491185,11620,11590,11630,11590,5184
|
|
20250318,150700,10001344345,11600,11620,11620,11590,3883
|
|
20250318,150600,9956278475,11610,11630,11630,11610,4114
|
|
20250318,150500,9908490555,11630,11630,11630,11620,2545
|
|
20250318,150400,9878909635,11630,11630,11630,11620,4660
|
|
20250318,150300,9824746585,11620,11600,11630,11600,7624
|
|
20250318,150200,9736230905,11600,11600,11600,11590,3224
|
|
20250318,150100,9698837625,11590,11600,11600,11590,2774
|
|
20250318,150000,9666659235,11600,11590,11610,11590,2374
|
|
20250318,145900,9639122825,11590,11600,11610,11590,2321
|
|
20250318,145800,9612192485,11590,11600,11600,11590,1529
|
|
20250318,145700,9594459375,11600,11600,11600,11600,4831
|
|
20250318,145600,9538419775,11590,11595,11600,11590,742
|
|
20250318,145500,9529813890,11600,11590,11600,11590,362
|
|
20250318,145400,9525614700,11600,11600,11600,11600,594
|
|
20250318,145300,9518724300,11600,11600,11610,11600,1712
|
|
20250318,145200,9498865090,11600,11600,11600,11590,112
|
|
20250318,145100,9497566090,11600,11590,11600,11590,198
|
|
20250318,145000,9495269710,11590,11580,11600,11580,814
|
|
20250318,144900,9485835420,11570,11585,11590,11570,2589
|
|
20250318,144800,9455848300,11585,11580,11585,11580,1586
|
|
20250318,144700,9437482370,11590,11570,11590,11570,1012
|
|
20250318,144600,9425765600,11560,11570,11570,11560,739
|
|
20250318,144500,9417215380,11560,11560,11570,11550,2040
|
|
20250318,144400,9393629610,11570,11570,11570,11560,2797
|
|
20250318,144300,9361269330,11570,11570,11570,11570,153
|
|
20250318,144200,9359499120,11570,11560,11570,11560,1473
|
|
20250318,144100,9342469135,11560,11560,11560,11550,709
|
|
20250318,144000,9334277645,11560,11560,11560,11550,86
|
|
20250318,143900,9333283580,11540,11550,11560,11540,494
|
|
20250318,143800,9327576210,11550,11550,11550,11540,1031
|
|
20250318,143700,9315671200,11560,11560,11560,11550,200
|
|
20250318,143600,9313359210,11540,11550,11560,11540,373
|
|
20250318,143500,9309054520,11550,11540,11550,11540,459
|
|
20250318,143400,9303756280,11540,11530,11540,11530,936
|
|
20250318,143300,9292962450,11530,11540,11540,11530,1526
|
|
20250318,143200,9275367600,11540,11550,11550,11540,3511
|
|
20250318,143100,9234850650,11560,11540,11560,11540,24
|
|
20250318,143000,9234573370,11540,11550,11550,11540,415
|
|
20250318,142900,9229781410,11550,11550,11555,11550,1220
|
|
20250318,142800,9215690395,11550,11550,11560,11550,483
|
|
20250318,142700,9210111435,11550,11560,11560,11550,1686
|
|
20250318,142600,9190637725,11560,11570,11570,11550,241
|
|
20250318,142500,9187853875,11570,11550,11570,11550,624
|
|
20250318,142400,9180641715,11550,11560,11560,11550,355
|
|
20250318,142300,9176540615,11560,11560,11560,11550,475
|
|
20250318,142200,9171053865,11560,11555,11560,11550,58
|
|
20250318,142100,9170383685,11560,11560,11560,11550,120
|
|
20250318,142000,9168996495,11560,11560,11560,11550,368
|
|
20250318,141900,9164745265,11560,11560,11560,11550,337
|
|
20250318,141800,9160849555,11560,11560,11560,11550,39
|
|
20250318,141700,9160398875,11550,11570,11570,11550,3443
|
|
20250318,141600,9120597755,11570,11570,11570,11560,831
|
|
20250318,141500,9110988355,11580,11580,11580,11560,2187
|
|
20250318,141400,9085684575,11580,11570,11580,11560,503
|
|
20250318,141300,9079864835,11570,11580,11580,11570,1724
|
|
20250318,141200,9059918030,11580,11580,11580,11580,334
|
|
20250318,141100,9056050310,11580,11570,11590,11570,688
|
|
20250318,141000,9048083650,11580,11590,11590,11580,2130
|
|
20250318,140900,9023408830,11590,11590,11590,11590,318
|
|
20250318,140800,9019723210,11590,11590,11590,11590,337
|
|
20250318,140700,9015817380,11580,11590,11590,11580,477
|
|
20250318,140600,9010293220,11590,11570,11590,11570,284
|
|
20250318,140500,9007002680,11580,11580,11580,11570,983
|
|
20250318,140400,8995619550,11570,11570,11570,11570,442
|
|
20250318,140300,8990505610,11570,11570,11580,11560,2275
|
|
20250318,140200,8964192930,11570,11565,11570,11560,805
|
|
20250318,140100,8954880960,11570,11570,11570,11570,163
|
|
20250318,140000,8952995050,11560,11560,11570,11560,20
|
|
20250318,135900,8952763710,11560,11560,11570,11560,1084
|
|
20250318,135800,8940232320,11560,11580,11580,11550,3146
|
|
20250318,135700,8903848585,11580,11580,11580,11580,1030
|
|
20250318,135600,8891921185,11575,11570,11580,11570,1127
|
|
20250318,135500,8878880580,11560,11550,11560,11550,3876
|
|
20250318,135400,8834101400,11550,11550,11550,11540,1194
|
|
20250318,135300,8820312060,11550,11540,11550,11540,18
|
|
20250318,135200,8820104170,11540,11540,11540,11530,143
|
|
20250318,135100,8818453960,11540,11540,11540,11540,408
|
|
20250318,135000,8813745640,11540,11540,11540,11530,1552
|
|
20250318,134900,8795838860,11540,11540,11540,11530,67
|
|
20250318,134800,8795066190,11520,11530,11530,11520,253
|
|
20250318,134700,8792151340,11530,11510,11530,11500,917
|
|
20250318,134600,8781589410,11510,11510,11530,11500,2439
|
|
20250318,134500,8753495950,11500,11520,11530,11500,7673
|
|
20250318,134400,8665147460,11540,11540,11540,11530,3095
|
|
20250318,134300,8629461520,11540,11550,11550,11530,1911
|
|
20250318,134200,8607409140,11550,11550,11550,11540,114
|
|
20250318,134100,8606092590,11550,11545,11550,11540,9
|
|
20250318,134000,8605988700,11550,11550,11550,11530,1502
|
|
20250318,133900,8588661660,11550,11550,11560,11550,1708
|
|
20250318,133800,8568934110,11540,11540,11550,11530,698
|
|
20250318,133700,8560880080,11550,11550,11560,11530,1411
|
|
20250318,133600,8544596100,11550,11550,11550,11540,148
|
|
20250318,133500,8542887010,11540,11540,11550,11540,519
|
|
20250318,133400,8536897630,11540,11540,11540,11540,69
|
|
20250318,133300,8536101370,11540,11530,11550,11530,230
|
|
20250318,133200,8533447760,11540,11540,11540,11530,301
|
|
20250318,133100,8529974670,11540,11535,11540,11530,433
|
|
20250318,133000,8524981110,11540,11530,11540,11520,316
|
|
20250318,132900,8521338460,11530,11530,11540,11530,949
|
|
20250318,132800,8510395580,11530,11520,11530,11520,525
|
|
20250318,132700,8504345920,11530,11530,11530,11530,16
|
|
20250318,132600,8504161440,11520,11530,11530,11510,311
|
|
20250318,132500,8500578630,11520,11520,11520,11510,389
|
|
20250318,132400,8496098515,11530,11550,11550,11520,7583
|
|
20250318,132300,8408629845,11550,11550,11550,11540,4310
|
|
20250318,132200,8358853735,11550,11570,11570,11550,1518
|
|
20250318,132100,8341320695,11560,11560,11570,11560,308
|
|
20250318,132000,8337760115,11550,11550,11560,11550,216
|
|
20250318,131900,8335265165,11540,11560,11560,11540,1037
|
|
20250318,131800,8323278005,11560,11550,11560,11550,929
|
|
20250318,131700,8312545885,11550,11550,11550,11550,438
|
|
20250318,131600,8307486985,11540,11540,11545,11535,256
|
|
20250318,131500,8304532675,11540,11540,11540,11540,254
|
|
20250318,131400,8301601515,11540,11540,11540,11530,227
|
|
20250318,131300,8298981945,11530,11530,11540,11520,232
|
|
20250318,131200,8296306945,11530,11510,11540,11510,2642
|
|
20250318,131100,8265893235,11520,11520,11520,11510,3305
|
|
20250318,131000,8227851145,11510,11520,11540,11510,861
|
|
20250318,130900,8217935095,11520,11520,11540,11520,326
|
|
20250318,130800,8214179375,11520,11530,11550,11520,1407
|
|
20250318,130700,8197970095,11520,11510,11550,11510,271
|
|
20250318,130600,8194841275,11510,11550,11550,11510,2444
|
|
20250318,130500,8166684325,11540,11530,11540,11530,197
|
|
20250318,130400,8164412605,11540,11520,11550,11520,588
|
|
20250318,130300,8157635725,11550,11550,11550,11520,1137
|
|
20250318,130200,8144514095,11550,11550,11560,11550,308
|
|
20250318,130100,8140956605,11550,11550,11560,11550,226
|
|
20250318,130000,8138346245,11550,11540,11560,11540,321
|
|
20250318,125900,8134641645,11540,11530,11540,11530,90
|
|
20250318,125800,8133603835,11530,11490,11530,11480,4955
|
|
20250318,125700,8076623765,11480,11490,11500,11480,1801
|
|
20250318,125600,8055937640,11500,11520,11530,11490,21880
|
|
20250318,125500,7804309530,11520,11530,11530,11510,3858
|
|
20250318,125400,7759887550,11520,11520,11530,11510,3306
|
|
20250318,125300,7721805065,11530,11530,11530,11520,2047
|
|
20250318,125200,7698221955,11520,11530,11540,11510,3864
|
|
20250318,125100,7653721945,11530,11550,11550,11530,905
|
|
20250318,125000,7643275185,11530,11550,11550,11510,25200
|
|
20250318,124900,7352949985,11560,11580,11580,11550,9579
|
|
20250318,124800,7242279845,11590,11590,11600,11560,13647
|
|
20250318,124700,7084290215,11580,11600,11600,11580,269
|
|
20250318,124600,7081174905,11590,11600,11600,11590,3548
|
|
20250318,124500,7040052320,11600,11590,11600,11590,52
|
|
20250318,124400,7039449570,11590,11590,11600,11580,1132
|
|
20250318,124300,7026330460,11580,11580,11590,11580,82
|
|
20250318,124200,7025380110,11580,11570,11590,11570,1083
|
|
20250318,124100,7012843620,11580,11585,11585,11580,2282
|
|
20250318,124000,6986418040,11590,11590,11590,11590,1984
|
|
20250318,123900,6963423480,11590,11600,11600,11590,199
|
|
20250318,123800,6961115130,11600,11600,11600,11590,110
|
|
20250318,123700,6959840070,11600,11600,11600,11590,22
|
|
20250318,123600,6959584920,11600,11600,11600,11590,1653
|
|
20250318,123500,6940410145,11600,11600,11600,11600,119
|
|
20250318,123400,6939029745,11590,11600,11600,11590,61
|
|
20250318,123300,6938322695,11600,11590,11600,11585,331
|
|
20250318,123200,6934486260,11590,11590,11590,11590,34
|
|
20250318,123100,6934092200,11580,11590,11590,11580,285
|
|
20250318,123000,6930791250,11590,11590,11590,11590,1611
|
|
20250318,122900,6912119760,11590,11590,11590,11580,479
|
|
20250318,122800,6906570615,11590,11590,11590,11590,270
|
|
20250318,122700,6903441315,11590,11590,11590,11580,136
|
|
20250318,122600,6901865515,11590,11580,11590,11580,304
|
|
20250318,122500,6898345115,11580,11590,11590,11580,3819
|
|
20250318,122400,6854120525,11600,11600,11600,11580,524
|
|
20250318,122300,6848051465,11580,11600,11600,11580,146
|
|
20250318,122200,6846358425,11600,11590,11600,11580,1088
|
|
20250318,122100,6833759015,11590,11590,11590,11580,719
|
|
20250318,122000,6825430605,11590,11600,11600,11580,1923
|
|
20250318,121900,6803143135,11600,11600,11600,11590,986
|
|
20250318,121800,6791707015,11600,11600,11600,11590,113
|
|
20250318,121700,6790396485,11600,11600,11600,11590,229
|
|
20250318,121600,6787740785,11600,11600,11600,11590,65
|
|
20250318,121500,6786987195,11590,11600,11600,11590,602
|
|
20250318,121400,6780008055,11600,11600,11600,11600,22
|
|
20250318,121300,6779752855,11600,11600,11600,11590,344
|
|
20250318,121200,6775765515,11600,11600,11600,11590,1305
|
|
20250318,121100,6760638515,11600,11590,11600,11590,653
|
|
20250318,121000,6753069895,11600,11590,11600,11590,528
|
|
20250318,120900,6746950315,11590,11590,11590,11580,1504
|
|
20250318,120800,6729525255,11590,11600,11600,11580,336
|
|
20250318,120700,6725631385,11590,11600,11600,11580,5784
|
|
20250318,120600,6658618155,11590,11600,11600,11590,334
|
|
20250318,120500,6654744390,11590,11600,11600,11590,13
|
|
20250318,120400,6654593650,11600,11600,11600,11600,73
|
|
20250318,120300,6653746850,11600,11600,11600,11590,203
|
|
20250318,120200,6651392090,11600,11600,11600,11590,178
|
|
20250318,120100,6649328570,11600,11590,11600,11590,342
|
|
20250318,120000,6645361930,11590,11600,11600,11590,741
|
|
20250318,115900,6636768340,11600,11615,11615,11590,3638
|
|
20250318,115800,6594557230,11620,11620,11620,11620,70
|
|
20250318,115700,6593743830,11620,11620,11620,11620,113
|
|
20250318,115600,6592430770,11610,11620,11620,11610,511
|
|
20250318,115500,6586497980,11620,11620,11620,11600,1462
|
|
20250318,115400,6569523550,11620,11620,11620,11590,6229
|
|
20250318,115300,6497297010,11620,11600,11620,11600,41
|
|
20250318,115200,6496820770,11620,11600,11630,11590,3252
|
|
20250318,115100,6459117960,11600,11630,11630,11600,6956
|
|
20250318,115000,6378423700,11610,11660,11660,11610,3937
|
|
20250318,114900,6332709040,11660,11620,11660,11620,285
|
|
20250318,114800,6329396620,11630,11620,11630,11620,441
|
|
20250318,114700,6324272160,11660,11620,11660,11620,273
|
|
20250318,114600,6321099300,11610,11620,11620,11610,1131
|
|
20250318,114500,6307957160,11620,11650,11660,11610,2336
|
|
20250318,114400,6280814850,11660,11660,11660,11660,29
|
|
20250318,114300,6280476710,11660,11630,11660,11630,143
|
|
20250318,114200,6278809570,11660,11660,11660,11630,179
|
|
20250318,114100,6276722640,11660,11650,11660,11630,401
|
|
20250318,114000,6272054110,11650,11650,11650,11650,43
|
|
20250318,113900,6271553160,11650,11640,11650,11630,737
|
|
20250318,113800,6262970950,11630,11635,11640,11620,423
|
|
20250318,113700,6258048800,11640,11640,11640,11630,517
|
|
20250318,113600,6252030930,11640,11620,11640,11620,199
|
|
20250318,113500,6249716310,11620,11640,11640,11620,214
|
|
20250318,113400,6247229420,11640,11650,11650,11610,2095
|
|
20250318,113300,6222903010,11610,11650,11650,11610,9452
|
|
20250318,113200,6113089370,11640,11650,11650,11640,390
|
|
20250318,113100,6108547170,11660,11650,11660,11640,906
|
|
20250318,113000,6097997290,11660,11660,11660,11640,694
|
|
20250318,112900,6089907940,11660,11650,11660,11640,172
|
|
20250318,112800,6087905040,11660,11650,11660,11650,230
|
|
20250318,112700,6085225480,11640,11640,11650,11630,149
|
|
20250318,112600,6083491180,11630,11630,11630,11630,169
|
|
20250318,112500,6081525710,11630,11630,11640,11630,88
|
|
20250318,112400,6080502170,11630,11620,11640,11620,656
|
|
20250318,112300,6072873810,11630,11640,11640,11620,108
|
|
20250318,112200,6071617730,11620,11630,11640,11620,113
|
|
20250318,112100,6070303660,11620,11620,11650,11620,298
|
|
20250318,112000,6066840080,11650,11630,11660,11620,1100
|
|
20250318,111900,6054055590,11630,11660,11660,11630,68
|
|
20250318,111800,6053262750,11660,11630,11660,11630,169
|
|
20250318,111700,6051296530,11630,11640,11660,11620,1161
|
|
20250318,111600,6037802810,11660,11650,11660,11620,3569
|
|
20250318,111500,5996254900,11630,11630,11660,11620,2557
|
|
20250318,111400,5966488880,11630,11600,11630,11600,304
|
|
20250318,111300,5962959620,11600,11590,11610,11580,506
|
|
20250318,111200,5957094540,11590,11600,11610,11580,15719
|
|
20250318,111100,5774861500,11610,11610,11620,11600,6034
|
|
20250318,111000,5704844830,11610,11630,11630,11610,787
|
|
20250318,110900,5695698685,11625,11620,11630,11620,92
|
|
20250318,110800,5694628955,11620,11610,11620,11600,5739
|
|
20250318,110700,5628042945,11610,11610,11610,11600,8322
|
|
20250318,110600,5531489280,11610,11600,11610,11600,1255
|
|
20250318,110500,5516923830,11610,11630,11630,11600,16832
|
|
20250318,110400,5321466100,11630,11640,11660,11620,3195
|
|
20250318,110300,5284309080,11640,11630,11650,11630,315
|
|
20250318,110200,5280645320,11630,11650,11650,11620,6976
|
|
20250318,110100,5199525240,11650,11640,11660,11640,393
|
|
20250318,110000,5194949680,11660,11640,11660,11640,2071
|
|
20250318,105900,5170838000,11660,11680,11680,11640,2332
|
|
20250318,105800,5143692350,11680,11680,11680,11670,56
|
|
20250318,105700,5143038370,11680,11700,11700,11650,4259
|
|
20250318,105600,5093395920,11670,11690,11690,11670,2230
|
|
20250318,105500,5067371565,11670,11680,11700,11670,2139
|
|
20250318,105400,5042388055,11670,11670,11680,11670,192
|
|
20250318,105300,5040147345,11670,11680,11680,11670,173
|
|
20250318,105200,5038128105,11680,11680,11680,11650,216
|
|
20250318,105100,5035607255,11680,11670,11690,11650,1191
|
|
20250318,105000,5021710565,11650,11660,11670,11650,3920
|
|
20250318,104900,4976024035,11670,11680,11680,11660,1043
|
|
20250318,104800,4963851135,11670,11670,11690,11670,325
|
|
20250318,104700,4960055665,11690,11680,11690,11670,1591
|
|
20250318,104600,4941482535,11700,11680,11700,11680,453
|
|
20250318,104500,4936188885,11680,11690,11690,11680,387
|
|
20250318,104400,4931664895,11670,11680,11685,11670,1174
|
|
20250318,104300,4917954425,11680,11670,11680,11670,409
|
|
20250318,104200,4913179160,11680,11680,11680,11660,122
|
|
20250318,104100,4911755980,11690,11650,11690,11650,418
|
|
20250318,104000,4906872580,11690,11650,11690,11640,2026
|
|
20250318,103900,4883233860,11650,11660,11660,11645,6223
|
|
20250318,103800,4810728815,11660,11650,11670,11650,878
|
|
20250318,103700,4800491715,11660,11680,11690,11660,4078
|
|
20250318,103600,4752924705,11690,11680,11690,11670,879
|
|
20250318,103500,4742659225,11710,11680,11710,11680,65
|
|
20250318,103400,4741899725,11680,11680,11710,11680,534
|
|
20250318,103300,4735662305,11690,11690,11710,11680,446
|
|
20250318,103200,4730451915,11690,11680,11690,11670,971
|
|
20250318,103100,4719110815,11680,11690,11720,11680,270
|
|
20250318,103000,4715956125,11690,11720,11720,11680,5118
|
|
20250318,102900,4656105325,11730,11720,11730,11710,865
|
|
20250318,102800,4645972445,11720,11710,11730,11700,632
|
|
20250318,102700,4638567825,11720,11700,11720,11700,655
|
|
20250318,102600,4630900715,11700,11715,11715,11690,1083
|
|
20250318,102500,4618228635,11720,11700,11720,11690,891
|
|
20250318,102400,4607800025,11700,11690,11710,11690,611
|
|
20250318,102300,4600654485,11700,11700,11710,11690,457
|
|
20250318,102200,4595308105,11710,11700,11710,11700,156
|
|
20250318,102100,4593482775,11700,11690,11700,11680,90
|
|
20250318,102000,4592430565,11680,11670,11690,11660,746
|
|
20250318,101900,4583716625,11680,11650,11680,11650,837
|
|
20250318,101800,4573958005,11650,11690,11690,11640,852
|
|
20250318,101700,4564029895,11690,11690,11690,11650,378
|
|
20250318,101600,4559615515,11640,11730,11730,11640,1724
|
|
20250318,101500,4539522065,11650,11650,11740,11630,3167
|
|
20250318,101400,4502645210,11640,11680,11690,11640,6540
|
|
20250318,101300,4426403800,11680,11690,11700,11670,1052
|
|
20250318,101200,4414113060,11690,11690,11690,11690,556
|
|
20250318,101100,4407613420,11690,11710,11730,11680,1853
|
|
20250318,101000,4385914070,11720,11730,11740,11720,1502
|
|
20250318,100900,4368300800,11740,11720,11740,11710,1617
|
|
20250318,100800,4349343860,11710,11690,11710,11690,3184
|
|
20250318,100700,4312104460,11700,11660,11700,11650,4846
|
|
20250318,100600,4255491235,11650,11660,11670,11650,2303
|
|
20250318,100500,4228638725,11660,11650,11660,11650,2091
|
|
20250318,100400,4204277345,11650,11680,11680,11640,2192
|
|
20250318,100300,4178735005,11680,11650,11680,11640,2793
|
|
20250318,100200,4146201455,11640,11680,11690,11640,17203
|
|
20250318,100100,3945643185,11680,11700,11700,11680,2837
|
|
20250318,100000,3912491955,11690,11690,11700,11690,480
|
|
20250318,095900,3906880295,11700,11690,11700,11680,6020
|
|
20250318,095800,3836546725,11690,11700,11730,11690,2334
|
|
20250318,095700,3809240085,11730,11715,11730,11690,12421
|
|
20250318,095600,3663896985,11710,11720,11740,11710,1487
|
|
20250318,095500,3646468565,11720,11730,11740,11710,2388
|
|
20250318,095400,3618486035,11720,11730,11730,11720,4379
|
|
20250318,095300,3567160925,11720,11750,11750,11720,2946
|
|
20250318,095200,3532604935,11740,11730,11740,11710,14218
|
|
20250318,095100,3365934355,11730,11770,11770,11730,16173
|
|
20250318,095000,3175893665,11770,11770,11780,11760,3694
|
|
20250318,094900,3132427195,11770,11770,11770,11760,1331
|
|
20250318,094800,3116764925,11770,11780,11780,11770,2183
|
|
20250318,094700,3091065375,11780,11770,11780,11770,403
|
|
20250318,094600,3086321915,11770,11770,11780,11760,2206
|
|
20250318,094500,3060360240,11770,11790,11790,11770,3324
|
|
20250318,094400,3021232910,11780,11805,11805,11780,6980
|
|
20250318,094300,2938955070,11805,11800,11810,11800,2503
|
|
20250318,094200,2909418495,11800,11800,11800,11800,766
|
|
20250318,094100,2900379695,11800,11810,11810,11800,744
|
|
20250318,094000,2891599765,11810,11810,11810,11800,249
|
|
20250318,093900,2888660100,11810,11790,11820,11790,2122
|
|
20250318,093800,2863620550,11790,11800,11800,11790,715
|
|
20250318,093700,2855183810,11800,11800,11820,11790,5498
|
|
20250318,093600,2790342340,11830,11810,11830,11790,3218
|
|
20250318,093500,2752361180,11820,11790,11820,11790,6367
|
|
20250318,093400,2677225140,11800,11810,11810,11800,4996
|
|
20250318,093300,2618255810,11810,11810,11820,11800,3483
|
|
20250318,093200,2577125135,11810,11820,11820,11810,3643
|
|
20250318,093100,2534098745,11820,11810,11820,11810,3247
|
|
20250318,093000,2495747000,11810,11820,11840,11810,1285
|
|
20250318,092900,2480564670,11830,11840,11840,11810,8636
|
|
20250318,092800,2378501620,11830,11820,11840,11820,6017
|
|
20250318,092700,2307359985,11830,11830,11860,11820,5219
|
|
20250318,092600,2245596105,11850,11840,11870,11820,16136
|
|
20250318,092500,2054462015,11850,11860,11870,11840,11137
|
|
20250318,092400,1922486455,11860,11910,11910,11860,7206
|
|
20250318,092300,1836948855,11890,11910,11920,11890,1497
|
|
20250318,092200,1819122315,11910,11900,11910,11870,6816
|
|
20250318,092100,1738102855,11900,11910,11910,11900,1780
|
|
20250318,092000,1716912845,11910,11900,11920,11880,1731
|
|
20250318,091900,1696322705,11880,11880,11890,11870,3629
|
|
20250318,091800,1653213565,11880,11900,11930,11880,8174
|
|
20250318,091700,1556025255,11900,11900,11920,11890,3636
|
|
20250318,091600,1512747725,11900,11930,11930,11890,4436
|
|
20250318,091500,1459929545,11930,11910,11930,11910,592
|
|
20250318,091400,1452876895,11910,11910,11920,11900,1157
|
|
20250318,091300,1439099125,11900,11920,11920,11890,4481
|
|
20250318,091200,1385788285,11900,11920,11920,11890,4100
|
|
20250318,091100,1336990125,11880,11880,11930,11860,6089
|
|
20250318,091000,1264597095,11880,11930,11940,11880,16371
|
|
20250318,090900,1069609795,11940,11940,11945,11930,2109
|
|
20250318,090800,1044434550,11940,11930,11960,11930,2820
|
|
20250318,090700,1010787060,11950,11940,11980,11940,3230
|
|
20250318,090600,972186545,11970,11950,11970,11940,3466
|
|
20250318,090500,930782405,11945,11980,11990,11940,1477
|
|
20250318,090400,913130010,11980,11940,11980,11910,4860
|
|
20250318,090300,855086130,11930,11920,11940,11910,14328
|
|
20250318,090200,684349270,11920,11930,11950,11910,7522
|
|
20250318,090100,594708430,11920,11980,12100,11920,13728
|
|
20250318,090000,430301980,12010,12050,12100,11920,35740
|