593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,185000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,184900,5928154210,16980,16980,16980,16980,0
|
|
20250304,184800,5928154210,16980,16980,16980,16980,0
|
|
20250304,184700,5928154210,16980,16980,16980,16980,0
|
|
20250304,184600,5928154210,16980,16980,16980,16980,0
|
|
20250304,184500,5928154210,16980,16980,16980,16980,0
|
|
20250304,184400,5928154210,16980,16980,16980,16980,0
|
|
20250304,184300,5928154210,16980,16980,16980,16980,0
|
|
20250304,184200,5928154210,16980,16980,16980,16980,0
|
|
20250304,184100,5928154210,16980,16980,16980,16980,0
|
|
20250304,184000,5928154210,16980,16980,16980,16980,0
|
|
20250304,183900,5928154210,16980,16980,16980,16980,0
|
|
20250304,183800,5928154210,16980,16980,16980,16980,0
|
|
20250304,183700,5928154210,16980,16980,16980,16980,0
|
|
20250304,183600,5928154210,16980,16980,16980,16980,0
|
|
20250304,183500,5928154210,16980,16980,16980,16980,0
|
|
20250304,183400,5928154210,16980,16980,16980,16980,0
|
|
20250304,183300,5928154210,16980,16980,16980,16980,0
|
|
20250304,183200,5928154210,16980,16980,16980,16980,0
|
|
20250304,183100,5928154210,16980,16980,16980,16980,0
|
|
20250304,183000,5928154210,16980,16980,16980,16980,0
|
|
20250304,182900,5928154210,16980,16980,16980,16980,0
|
|
20250304,182800,5928154210,16980,16980,16980,16980,0
|
|
20250304,182700,5928154210,16980,16980,16980,16980,0
|
|
20250304,182600,5928154210,16980,16980,16980,16980,0
|
|
20250304,182500,5928154210,16980,16980,16980,16980,0
|
|
20250304,182400,5928154210,16980,16980,16980,16980,0
|
|
20250304,182300,5928154210,16980,16980,16980,16980,0
|
|
20250304,182200,5928154210,16980,16980,16980,16980,0
|
|
20250304,182100,5928154210,16980,16980,16980,16980,0
|
|
20250304,182000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,181900,5928154210,16980,16980,16980,16980,0
|
|
20250304,181800,5928154210,16980,16980,16980,16980,0
|
|
20250304,181700,5928154210,16980,16980,16980,16980,0
|
|
20250304,181600,5928154210,16980,16980,16980,16980,0
|
|
20250304,181500,5928154210,16980,16980,16980,16980,0
|
|
20250304,181400,5928154210,16980,16980,16980,16980,0
|
|
20250304,181300,5928154210,16980,16980,16980,16980,0
|
|
20250304,181200,5928154210,16980,16980,16980,16980,0
|
|
20250304,181100,5928154210,16980,16980,16980,16980,0
|
|
20250304,181000,5928154210,16980,16980,16980,16980,0
|
|
20250304,180900,5928154210,16980,16980,16980,16980,0
|
|
20250304,180800,5928154210,16980,16980,16980,16980,0
|
|
20250304,180700,5928154210,16980,16980,16980,16980,0
|
|
20250304,180600,5928154210,16980,16980,16980,16980,0
|
|
20250304,180500,5928154210,16980,16980,16980,16980,0
|
|
20250304,180400,5928154210,16980,16980,16980,16980,0
|
|
20250304,180300,5928154210,16980,16980,16980,16980,0
|
|
20250304,180200,5928154210,16980,16980,16980,16980,0
|
|
20250304,180100,5928154210,16980,16980,16980,16980,0
|
|
20250304,180000,5928154210,16980,16980,16980,16980,0
|
|
20250304,175900,5928154210,16980,16980,16980,16980,0
|
|
20250304,175800,5928154210,16980,16980,16980,16980,0
|
|
20250304,175700,5928154210,16980,16980,16980,16980,0
|
|
20250304,175600,5928154210,16980,16980,16980,16980,0
|
|
20250304,175500,5928154210,16980,16980,16980,16980,0
|
|
20250304,175400,5928154210,16980,16980,16980,16980,0
|
|
20250304,175300,5928154210,16980,16980,16980,16980,0
|
|
20250304,175200,5928154210,16980,16980,16980,16980,0
|
|
20250304,175100,5928154210,16980,16980,16980,16980,0
|
|
20250304,175000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,174900,5928154210,16980,16980,16980,16980,0
|
|
20250304,174800,5928154210,16980,16980,16980,16980,0
|
|
20250304,174700,5928154210,16980,16980,16980,16980,0
|
|
20250304,174600,5928154210,16980,16980,16980,16980,0
|
|
20250304,174500,5928154210,16980,16980,16980,16980,0
|
|
20250304,174400,5928154210,16980,16980,16980,16980,0
|
|
20250304,174300,5928154210,16980,16980,16980,16980,0
|
|
20250304,174200,5928154210,16980,16980,16980,16980,0
|
|
20250304,174100,5928154210,16980,16980,16980,16980,0
|
|
20250304,174000,5928154210,16980,16980,16980,16980,0
|
|
20250304,173900,5928154210,16980,16980,16980,16980,0
|
|
20250304,173800,5928154210,16980,16980,16980,16980,0
|
|
20250304,173700,5928154210,16980,16980,16980,16980,0
|
|
20250304,173600,5928154210,16980,16980,16980,16980,0
|
|
20250304,173500,5928154210,16980,16980,16980,16980,0
|
|
20250304,173400,5928154210,16980,16980,16980,16980,0
|
|
20250304,173300,5928154210,16980,16980,16980,16980,0
|
|
20250304,173200,5928154210,16980,16980,16980,16980,0
|
|
20250304,173100,5928154210,16980,16980,16980,16980,0
|
|
20250304,173000,5928154210,16980,16980,16980,16980,0
|
|
20250304,172900,5928154210,16980,16980,16980,16980,0
|
|
20250304,172800,5928154210,16980,16980,16980,16980,0
|
|
20250304,172700,5928154210,16980,16980,16980,16980,0
|
|
20250304,172600,5928154210,16980,16980,16980,16980,0
|
|
20250304,172500,5928154210,16980,16980,16980,16980,0
|
|
20250304,172400,5928154210,16980,16980,16980,16980,0
|
|
20250304,172300,5928154210,16980,16980,16980,16980,0
|
|
20250304,172200,5928154210,16980,16980,16980,16980,0
|
|
20250304,172100,5928154210,16980,16980,16980,16980,0
|
|
20250304,172000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,171900,5928154210,16980,16980,16980,16980,0
|
|
20250304,171800,5928154210,16980,16980,16980,16980,0
|
|
20250304,171700,5928154210,16980,16980,16980,16980,0
|
|
20250304,171600,5928154210,16980,16980,16980,16980,0
|
|
20250304,171500,5928154210,16980,16980,16980,16980,0
|
|
20250304,171400,5928154210,16980,16980,16980,16980,0
|
|
20250304,171300,5928154210,16980,16980,16980,16980,0
|
|
20250304,171200,5928154210,16980,16980,16980,16980,0
|
|
20250304,171100,5928154210,16980,16980,16980,16980,0
|
|
20250304,171000,5928154210,16980,16980,16980,16980,0
|
|
20250304,170900,5928154210,16980,16980,16980,16980,0
|
|
20250304,170800,5928154210,16980,16980,16980,16980,0
|
|
20250304,170700,5928154210,16980,16980,16980,16980,0
|
|
20250304,170600,5928154210,16980,16980,16980,16980,0
|
|
20250304,170500,5928154210,16980,16980,16980,16980,0
|
|
20250304,170400,5928154210,16980,16980,16980,16980,0
|
|
20250304,170300,5928154210,16980,16980,16980,16980,0
|
|
20250304,170200,5928154210,16980,16980,16980,16980,0
|
|
20250304,170100,5928154210,16980,16980,16980,16980,0
|
|
20250304,170000,5928154210,16980,16980,16980,16980,0
|
|
20250304,165900,5928154210,16980,16980,16980,16980,0
|
|
20250304,165800,5928154210,16980,16980,16980,16980,0
|
|
20250304,165700,5928154210,16980,16980,16980,16980,0
|
|
20250304,165600,5928154210,16980,16980,16980,16980,0
|
|
20250304,165500,5928154210,16980,16980,16980,16980,0
|
|
20250304,165400,5928154210,16980,16980,16980,16980,0
|
|
20250304,165300,5928154210,16980,16980,16980,16980,0
|
|
20250304,165200,5928154210,16980,16980,16980,16980,0
|
|
20250304,165100,5928154210,16980,16980,16980,16980,0
|
|
20250304,165000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,164900,5928154210,16980,16980,16980,16980,0
|
|
20250304,164800,5928154210,16980,16980,16980,16980,0
|
|
20250304,164700,5928154210,16980,16980,16980,16980,0
|
|
20250304,164600,5928154210,16980,16980,16980,16980,0
|
|
20250304,164500,5928154210,16980,16980,16980,16980,0
|
|
20250304,164400,5928154210,16980,16980,16980,16980,0
|
|
20250304,164300,5928154210,16980,16980,16980,16980,0
|
|
20250304,164200,5928154210,16980,16980,16980,16980,0
|
|
20250304,164100,5928154210,16980,16980,16980,16980,0
|
|
20250304,164000,5928154210,16980,16980,16980,16980,0
|
|
20250304,163900,5928154210,16980,16980,16980,16980,0
|
|
20250304,163800,5928154210,16980,16980,16980,16980,0
|
|
20250304,163700,5928154210,16980,16980,16980,16980,0
|
|
20250304,163600,5928154210,16980,16980,16980,16980,0
|
|
20250304,163500,5928154210,16980,16980,16980,16980,0
|
|
20250304,163400,5928154210,16980,16980,16980,16980,0
|
|
20250304,163300,5928154210,16980,16980,16980,16980,0
|
|
20250304,163200,5928154210,16980,16980,16980,16980,0
|
|
20250304,163100,5928154210,16980,16980,16980,16980,0
|
|
20250304,163000,5928154210,16980,16980,16980,16980,0
|
|
20250304,162900,5928154210,16980,16980,16980,16980,0
|
|
20250304,162800,5928154210,16980,16980,16980,16980,0
|
|
20250304,162700,5928154210,16980,16980,16980,16980,0
|
|
20250304,162600,5928154210,16980,16980,16980,16980,0
|
|
20250304,162500,5928154210,16980,16980,16980,16980,0
|
|
20250304,162400,5928154210,16980,16980,16980,16980,0
|
|
20250304,162300,5928154210,16980,16980,16980,16980,0
|
|
20250304,162200,5928154210,16980,16980,16980,16980,0
|
|
20250304,162100,5928154210,16980,16980,16980,16980,0
|
|
20250304,162000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,161900,5928154210,16980,16980,16980,16980,0
|
|
20250304,161800,5928154210,16980,16980,16980,16980,0
|
|
20250304,161700,5928154210,16980,16980,16980,16980,0
|
|
20250304,161600,5928154210,16980,16980,16980,16980,0
|
|
20250304,161500,5928154210,16980,16980,16980,16980,0
|
|
20250304,161400,5928154210,16980,16980,16980,16980,0
|
|
20250304,161300,5928154210,16980,16980,16980,16980,0
|
|
20250304,161200,5928154210,16980,16980,16980,16980,0
|
|
20250304,161100,5928154210,16980,16980,16980,16980,0
|
|
20250304,161000,5928154210,16980,16980,16980,16980,0
|
|
20250304,160900,5928154210,16980,16980,16980,16980,0
|
|
20250304,160800,5928154210,16980,16980,16980,16980,0
|
|
20250304,160700,5928154210,16980,16980,16980,16980,0
|
|
20250304,160600,5928154210,16980,16980,16980,16980,0
|
|
20250304,160500,5928154210,16980,16980,16980,16980,0
|
|
20250304,160400,5928154210,16980,16980,16980,16980,0
|
|
20250304,160300,5928154210,16980,16980,16980,16980,0
|
|
20250304,160200,5928154210,16980,16980,16980,16980,0
|
|
20250304,160100,5928154210,16980,16980,16980,16980,0
|
|
20250304,160000,5928154210,16980,16980,16980,16980,0
|
|
20250304,155900,5928154210,16980,16980,16980,16980,0
|
|
20250304,155800,5928154210,16980,16980,16980,16980,0
|
|
20250304,155700,5928154210,16980,16980,16980,16980,0
|
|
20250304,155600,5928154210,16980,16980,16980,16980,0
|
|
20250304,155500,5928154210,16980,16980,16980,16980,0
|
|
20250304,155400,5928154210,16980,16980,16980,16980,0
|
|
20250304,155300,5928154210,16980,16980,16980,16980,0
|
|
20250304,155200,5928154210,16980,16980,16980,16980,0
|
|
20250304,155100,5928154210,16980,16980,16980,16980,0
|
|
20250304,155000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,154900,5928154210,16980,16980,16980,16980,0
|
|
20250304,154800,5928154210,16980,16980,16980,16980,0
|
|
20250304,154700,5928154210,16980,16980,16980,16980,0
|
|
20250304,154600,5928154210,16980,16980,16980,16980,0
|
|
20250304,154500,5928154210,16980,16980,16980,16980,0
|
|
20250304,154400,5928154210,16980,16980,16980,16980,0
|
|
20250304,154300,5928154210,16980,16980,16980,16980,0
|
|
20250304,154200,5928154210,16980,16980,16980,16980,0
|
|
20250304,154100,5928154210,16980,16980,16980,16980,0
|
|
20250304,154000,5928154210,16980,16980,16980,16980,0
|
|
20250304,153900,5928154210,16980,16980,16980,16980,0
|
|
20250304,153800,5928154210,16980,16980,16980,16980,0
|
|
20250304,153700,5928154210,16980,16980,16980,16980,0
|
|
20250304,153600,5928154210,16980,16980,16980,16980,0
|
|
20250304,153500,5928154210,16980,16980,16980,16980,0
|
|
20250304,153400,5928154210,16980,16980,16980,16980,0
|
|
20250304,153300,5928154210,16980,16980,16980,16980,0
|
|
20250304,153200,5928154210,16980,16980,16980,16980,0
|
|
20250304,153100,5928154210,16980,16980,16980,16980,0
|
|
20250304,153000,5928154210,16980,16980,16980,16980,4108
|
|
20250304,152900,5858400370,17000,17000,17000,17000,0
|
|
20250304,152800,5858400370,17000,17000,17000,17000,0
|
|
20250304,152700,5858400370,17000,17000,17000,17000,0
|
|
20250304,152600,5858400370,17000,17000,17000,17000,0
|
|
20250304,152500,5858400370,17000,17000,17000,17000,0
|
|
20250304,152400,5858400370,17000,17000,17000,17000,0
|
|
20250304,152300,5858400370,17000,17000,17000,17000,0
|
|
20250304,152200,5858400370,17000,17000,17000,17000,0
|
|
20250304,152100,5858400370,17000,17000,17000,17000,0
|
|
20250304,152000,5858400370,17000,17000,17000,17000,0
|
|
20250304,151900,5858400370,17000,16980,17010,16970,592
|
|
20250304,151800,5848348800,17000,16970,17000,16970,1818
|
|
20250304,151700,5817444350,16970,16970,17010,16970,1271
|
|
20250304,151600,5795842870,16980,16990,16990,16970,1004
|
|
20250304,151500,5778796315,17000,17010,17010,16980,3912
|
|
20250304,151400,5712302455,17010,17010,17020,17000,637
|
|
20250304,151300,5701466985,17010,17020,17020,17010,287
|
|
20250304,151200,5696584725,17020,17010,17030,17000,490
|
|
20250304,151100,5688246825,17000,17000,17020,17000,337
|
|
20250304,151000,5682514165,17000,17010,17020,17000,448
|
|
20250304,150900,5674894225,17020,17030,17040,17020,677
|
|
20250304,150800,5663367375,17040,17020,17040,17020,1459
|
|
20250304,150700,5638527415,17020,17020,17030,17020,178
|
|
20250304,150600,5635497475,17020,17030,17030,17020,173
|
|
20250304,150500,5632552065,17020,17010,17030,17010,1065
|
|
20250304,150400,5614426265,17010,17000,17010,17000,495
|
|
20250304,150300,5606007475,17010,17000,17010,17000,139
|
|
20250304,150200,5603644075,17010,17000,17010,17000,1282
|
|
20250304,150100,5581848660,16995,16990,17000,16990,242
|
|
20250304,150000,5577735910,16990,16990,17000,16990,246
|
|
20250304,145900,5573556110,17000,16990,17000,16990,222
|
|
20250304,145800,5569783720,16990,16990,17000,16990,112
|
|
20250304,145700,5567880500,17000,16990,17000,16990,228
|
|
20250304,145600,5564005670,16990,16990,17000,16990,259
|
|
20250304,145500,5559604950,17010,17000,17010,16990,700
|
|
20250304,145400,5547710010,16990,17010,17010,16990,1142
|
|
20250304,145300,5528294070,17020,17010,17040,17010,737
|
|
20250304,145200,5515746860,17010,17010,17020,17000,1813
|
|
20250304,145100,5484917710,17010,17010,17020,17010,168
|
|
20250304,145000,5482059720,17020,17020,17030,17020,204
|
|
20250304,144900,5478587590,17010,17020,17020,17010,320
|
|
20250304,144800,5473143460,17020,17040,17040,17020,88
|
|
20250304,144700,5471644490,17030,17030,17040,17030,167
|
|
20250304,144600,5468799870,17030,17030,17040,17020,181
|
|
20250304,144500,5465717930,17030,17010,17030,17000,610
|
|
20250304,144400,5455337670,17010,17030,17030,17010,272
|
|
20250304,144300,5450708170,17030,17000,17030,17000,171
|
|
20250304,144200,5447798840,17010,17000,17020,17000,180
|
|
20250304,144100,5444737340,17000,17010,17010,16990,181
|
|
20250304,144000,5441660230,16990,17010,17020,16990,1069
|
|
20250304,143900,5423495730,17010,17010,17020,17010,123
|
|
20250304,143800,5421403190,17020,17020,17020,17020,140
|
|
20250304,143700,5419020390,17030,17000,17030,17000,615
|
|
20250304,143600,5408558250,17000,16970,17040,16970,4236
|
|
20250304,143500,5336537540,16970,16980,16980,16960,120
|
|
20250304,143400,5334501630,16990,16960,16990,16960,722
|
|
20250304,143300,5322250870,16980,17000,17000,16950,131
|
|
20250304,143200,5320028570,16990,16960,17000,16950,219
|
|
20250304,143100,5316310020,16980,16960,16980,16950,935
|
|
20250304,143000,5300458910,16980,16960,16980,16960,32
|
|
20250304,142900,5299915590,16990,16950,17000,16950,683
|
|
20250304,142800,5288318440,16980,16970,16980,16930,947
|
|
20250304,142700,5272261920,16950,17000,17000,16950,2533
|
|
20250304,142600,5229289980,16990,16990,17020,16990,1183
|
|
20250304,142500,5209189130,16990,17015,17020,16990,779
|
|
20250304,142400,5195944235,17010,17030,17030,17010,306
|
|
20250304,142300,5190735945,17020,17040,17040,17020,419
|
|
20250304,142200,5183599095,17050,17040,17050,17040,88
|
|
20250304,142100,5182099275,17050,17040,17050,17040,1091
|
|
20250304,142000,5163507335,17050,17040,17050,17040,129
|
|
20250304,141900,5161308975,17040,17030,17050,17030,522
|
|
20250304,141800,5152418755,17040,17050,17050,17040,91
|
|
20250304,141700,5150867505,17050,17040,17060,17040,107
|
|
20250304,141600,5149043665,17050,17050,17050,17050,35
|
|
20250304,141500,5148446915,17050,17040,17060,17030,1344
|
|
20250304,141400,5125549655,17040,17060,17060,17020,656
|
|
20250304,141300,5114372810,17060,17040,17080,17040,242
|
|
20250304,141200,5110248290,17040,17070,17070,17040,500
|
|
20250304,141100,5101725510,17070,17060,17080,17050,360
|
|
20250304,141000,5095580320,17060,17070,17070,17040,293
|
|
20250304,140900,5090584390,17070,17060,17070,17060,658
|
|
20250304,140800,5079353440,17070,17070,17080,17060,354
|
|
20250304,140700,5073310290,17080,17070,17080,17070,275
|
|
20250304,140600,5068615710,17080,17040,17080,17040,919
|
|
20250304,140500,5052952990,17050,17050,17070,17040,848
|
|
20250304,140400,5038488330,17050,17020,17050,17020,640
|
|
20250304,140300,5027583605,17020,17030,17030,17010,135
|
|
20250304,140200,5025285845,17040,16970,17040,16960,857
|
|
20250304,140100,5010738855,16960,17020,17020,16960,1056
|
|
20250304,140000,4992803855,17030,17040,17050,17030,625
|
|
20250304,135900,4982153825,17040,17040,17040,17040,153
|
|
20250304,135800,4979546705,17050,16980,17050,16980,1116
|
|
20250304,135700,4960573055,16990,16980,16990,16980,153
|
|
20250304,135600,4957974695,16990,16980,16990,16970,213
|
|
20250304,135500,4954358345,16980,16960,16990,16950,945
|
|
20250304,135400,4938325765,16980,16960,16980,16960,508
|
|
20250304,135300,4929705705,16960,16960,16960,16950,437
|
|
20250304,135200,4922297655,16950,16930,16970,16930,353
|
|
20250304,135100,4916313635,16940,16950,16950,16910,2022
|
|
20250304,135000,4882088245,16950,16960,16960,16950,86
|
|
20250304,134900,4880630225,16960,16990,16990,16960,314
|
|
20250304,134800,4875301475,16990,17000,17000,16980,95
|
|
20250304,134700,4873687845,16970,16970,16970,16970,254
|
|
20250304,134600,4869377465,16990,16990,16990,16960,1290
|
|
20250304,134500,4847491155,16990,16960,16990,16960,428
|
|
20250304,134400,4840222855,16980,17030,17030,16980,637
|
|
20250304,134300,4829397405,17020,17030,17040,17000,1489
|
|
20250304,134200,4804064345,17010,17020,17040,17010,628
|
|
20250304,134100,4793378845,17020,17050,17050,17020,127
|
|
20250304,134000,4791214425,17030,16990,17030,16980,989
|
|
20250304,133900,4774394115,16920,17010,17010,16920,1421
|
|
20250304,133800,4750280565,17010,17030,17030,17010,823
|
|
20250304,133700,4736276595,17020,17010,17020,17010,594
|
|
20250304,133600,4726169325,17010,17090,17090,17000,2926
|
|
20250304,133500,4676336545,17080,17080,17080,17070,294
|
|
20250304,133400,4671315585,17090,17090,17110,17090,390
|
|
20250304,133300,4664646915,17090,17070,17090,17070,420
|
|
20250304,133200,4657473955,17080,17090,17090,17070,67
|
|
20250304,133100,4656330235,17070,17090,17100,17070,776
|
|
20250304,133000,4643068165,17090,17100,17100,17090,34
|
|
20250304,132900,4642486855,17100,17100,17110,17100,246
|
|
20250304,132800,4638280075,17110,17120,17130,17110,1629
|
|
20250304,132700,4610381775,17120,17140,17140,17110,1090
|
|
20250304,132600,4591710255,17150,17130,17170,17130,1058
|
|
20250304,132500,4573552915,17130,17030,17130,17030,1882
|
|
20250304,132400,4541394995,17040,17040,17050,17030,493
|
|
20250304,132300,4532998165,17050,17040,17060,17040,574
|
|
20250304,132200,4523211975,17040,17030,17040,17020,274
|
|
20250304,132100,4518545615,17030,17040,17040,17030,204
|
|
20250304,132000,4515070445,17040,17020,17050,17020,553
|
|
20250304,131900,4505648035,17020,17010,17020,17010,218
|
|
20250304,131800,4501938845,17020,17040,17040,17010,420
|
|
20250304,131700,4494791345,17040,17030,17040,17020,2002
|
|
20250304,131600,4460680995,17020,17010,17020,17010,198
|
|
20250304,131500,4457312475,17000,17010,17010,16990,394
|
|
20250304,131400,4450614765,17020,17010,17020,17010,187
|
|
20250304,131300,4447433885,17030,17040,17040,17030,87
|
|
20250304,131200,4445951985,17050,17050,17050,17040,246
|
|
20250304,131100,4441759635,17040,17030,17040,17030,1070
|
|
20250304,131000,4423536605,17040,16990,17050,16990,599
|
|
20250304,130900,4413335765,16990,17000,17000,16990,324
|
|
20250304,130800,4407829125,17000,17010,17010,16995,142
|
|
20250304,130700,4405414055,17020,16950,17020,16950,2285
|
|
20250304,130600,4366603155,16950,16950,16950,16950,24
|
|
20250304,130500,4366196355,16960,16950,16960,16950,94
|
|
20250304,130400,4364603045,16960,16940,16960,16930,329
|
|
20250304,130300,4359028195,16940,16940,16950,16940,198
|
|
20250304,130200,4355673935,16960,16960,16960,16960,200
|
|
20250304,130100,4352281935,16960,16950,16980,16950,727
|
|
20250304,130000,4339947915,16970,16930,16970,16920,1331
|
|
20250304,125900,4317396755,16920,16920,16920,16910,2143
|
|
20250304,125800,4281138035,16930,16890,16930,16890,1596
|
|
20250304,125700,4254133305,16890,16900,16900,16890,286
|
|
20250304,125600,4249301465,16910,16890,16910,16880,110
|
|
20250304,125500,4247444615,16880,16910,16910,16880,60
|
|
20250304,125400,4246431445,16900,16880,16910,16870,695
|
|
20250304,125300,4234689135,16870,16870,16890,16870,158
|
|
20250304,125200,4232022675,16900,16820,16900,16820,6767
|
|
20250304,125100,4118040545,16820,16810,16820,16810,116
|
|
20250304,125000,4116090185,16820,16830,16830,16820,103
|
|
20250304,124900,4114356975,16830,16830,16830,16830,478
|
|
20250304,124800,4106312235,16840,16830,16840,16820,120
|
|
20250304,124700,4104293225,16830,16830,16830,16830,103
|
|
20250304,124600,4102559735,16830,16830,16830,16830,746
|
|
20250304,124500,4090004555,16820,16820,16820,16820,133
|
|
20250304,124400,4087767495,16820,16810,16830,16810,6545
|
|
20250304,124300,3977737585,16800,16810,16810,16800,101
|
|
20250304,124200,3976040775,16810,16810,16820,16810,107
|
|
20250304,124100,3974241785,16800,16800,16810,16800,208
|
|
20250304,124000,3970746385,16810,16810,16810,16800,4399
|
|
20250304,123900,3896840965,16810,16810,16810,16800,1884
|
|
20250304,123800,3865185365,16810,16820,16820,16810,622
|
|
20250304,123700,3854729535,16820,16810,16820,16810,65
|
|
20250304,123600,3853636845,16810,16810,16820,16810,734
|
|
20250304,123500,3841298175,16810,16810,16810,16810,286
|
|
20250304,123400,3836490515,16820,16810,16820,16810,6
|
|
20250304,123300,3836389615,16830,16840,16840,16830,397
|
|
20250304,123200,3829704335,16840,16820,16840,16820,1077
|
|
20250304,123100,3811580165,16810,16810,16810,16810,351
|
|
20250304,123000,3805679855,16830,16830,16830,16810,296
|
|
20250304,122900,3800698335,16830,16830,16830,16810,1193
|
|
20250304,122800,3780637265,16820,16820,16820,16820,126
|
|
20250304,122700,3778517945,16810,16830,16830,16810,642
|
|
20250304,122600,3767721935,16830,16840,16840,16830,291
|
|
20250304,122500,3762821505,16840,16840,16840,16840,208
|
|
20250304,122400,3759318785,16840,16870,16870,16840,266
|
|
20250304,122300,3754838265,16860,16840,16860,16840,953
|
|
20250304,122200,3738772235,16850,16850,16850,16850,612
|
|
20250304,122100,3728460035,16840,16840,16840,16830,397
|
|
20250304,122000,3721775345,16840,16820,16840,16810,334
|
|
20250304,121900,3716153865,16830,16840,16840,16810,698
|
|
20250304,121800,3704415005,16840,16840,16850,16840,351
|
|
20250304,121700,3698504085,16840,16830,16840,16820,158
|
|
20250304,121600,3695846275,16830,16840,16840,16830,560
|
|
20250304,121500,3686421455,16840,16840,16850,16840,402
|
|
20250304,121400,3679651245,16830,16840,16850,16820,423
|
|
20250304,121300,3672530735,16850,16880,16880,16850,218
|
|
20250304,121200,3668852745,16890,16850,16900,16850,482
|
|
20250304,121100,3660718855,16830,16830,16830,16810,207
|
|
20250304,121000,3657236005,16810,16830,16850,16810,64
|
|
20250304,120900,3656160105,16810,16830,16830,16810,461
|
|
20250304,120800,3648404175,16810,16860,16860,16810,4177
|
|
20250304,120700,3578098425,16860,16870,16870,16860,117
|
|
20250304,120600,3576125795,16870,16870,16870,16860,349
|
|
20250304,120500,3570238755,16860,16860,16870,16860,206
|
|
20250304,120400,3566765485,16870,16870,16870,16860,267
|
|
20250304,120300,3562261825,16880,16880,16880,16870,255
|
|
20250304,120200,3557958565,16870,16880,16880,16870,57
|
|
20250304,120100,3556996945,16870,16870,16900,16870,857
|
|
20250304,120000,3542529065,16870,16860,16870,16860,760
|
|
20250304,115900,3529708465,16870,16850,16870,16840,346
|
|
20250304,115800,3523878715,16840,16850,16850,16840,602
|
|
20250304,115700,3513741015,16840,16840,16850,16840,1366
|
|
20250304,115600,3490737485,16840,16850,16850,16840,207
|
|
20250304,115500,3487250945,16860,16860,16860,16840,1844
|
|
20250304,115400,3456189795,16860,16840,16860,16840,177
|
|
20250304,115300,3453209095,16850,16860,16860,16850,921
|
|
20250304,115200,3437682025,16870,16860,16870,16860,73
|
|
20250304,115100,3436451225,16870,16860,16870,16860,183
|
|
20250304,115000,3433365835,16860,16890,16890,16860,47
|
|
20250304,114900,3432573385,16850,16870,16880,16850,1147
|
|
20250304,114800,3413229425,16870,16880,16880,16860,232
|
|
20250304,114700,3409315785,16880,16900,16910,16870,1046
|
|
20250304,114600,3391654525,16900,16880,16900,16870,616
|
|
20250304,114500,3381253725,16870,16890,16890,16870,151
|
|
20250304,114400,3378705145,16880,16890,16890,16880,131
|
|
20250304,114300,3376493855,16870,16890,16890,16860,166
|
|
20250304,114200,3373693335,16890,16860,16890,16840,956
|
|
20250304,114100,3357573495,16860,16820,16860,16820,983
|
|
20250304,114000,3341014965,16820,16820,16820,16820,107
|
|
20250304,113900,3339215225,16840,16825,16840,16820,99
|
|
20250304,113800,3337550000,16830,16830,16830,16830,101
|
|
20250304,113700,3335850170,16840,16820,16840,16820,178
|
|
20250304,113600,3332856170,16830,16830,16830,16830,7
|
|
20250304,113500,3332738360,16810,16810,16810,16810,101
|
|
20250304,113400,3331040550,16820,16830,16890,16820,489
|
|
20250304,113300,3322807130,16820,16810,16830,16800,182
|
|
20250304,113200,3319747860,16810,16820,16820,16810,1228
|
|
20250304,113100,3299104920,16830,16830,16830,16810,1050
|
|
20250304,113000,3281445990,16840,16850,16850,16840,278
|
|
20250304,112900,3276764440,16850,16870,16870,16850,19
|
|
20250304,112800,3276444170,16850,16860,16860,16840,164
|
|
20250304,112700,3273681340,16870,16860,16870,16860,120
|
|
20250304,112600,3271657550,16860,16890,16890,16860,253
|
|
20250304,112500,3267388620,16880,16840,16880,16840,597
|
|
20250304,112400,3257324000,16840,16870,16870,16840,52
|
|
20250304,112300,3256448005,16880,16815,16880,16810,350
|
|
20250304,112200,3250553115,16820,16810,16820,16810,127
|
|
20250304,112100,3248418045,16830,16810,16830,16810,127
|
|
20250304,112000,3246282425,16820,16810,16830,16810,561
|
|
20250304,111900,3236851555,16830,16820,16830,16810,112
|
|
20250304,111800,3234968595,16820,16810,16830,16810,97
|
|
20250304,111700,3233337995,16810,16810,16820,16810,317
|
|
20250304,111600,3228009135,16820,16820,16820,16820,138
|
|
20250304,111500,3225687975,16820,16840,16840,16810,1192
|
|
20250304,111400,3205648335,16840,16840,16850,16820,747
|
|
20250304,111300,3193079325,16840,16840,16850,16840,153
|
|
20250304,111200,3190502735,16840,16860,16870,16840,242
|
|
20250304,111100,3186426965,16850,16860,16860,16840,215
|
|
20250304,111000,3182804355,16860,16870,16870,16860,241
|
|
20250304,110900,3178740935,16860,16860,16870,16860,139
|
|
20250304,110800,3176396625,16860,16870,16870,16860,331
|
|
20250304,110700,3170815895,16860,16880,16880,16860,148
|
|
20250304,110600,3168320465,16860,16890,16890,16860,204
|
|
20250304,110500,3164877225,16880,16880,16890,16880,147
|
|
20250304,110400,3162395825,16880,16900,16900,16880,744
|
|
20250304,110300,3149827605,16880,16890,16900,16880,119
|
|
20250304,110200,3147818345,16900,16900,16900,16880,261
|
|
20250304,110100,3143411985,16900,16910,16920,16900,820
|
|
20250304,110000,3129548325,16910,16850,16910,16850,614
|
|
20250304,105900,3119193125,16860,16890,16890,16860,612
|
|
20250304,105800,3108870725,16850,16880,16880,16840,578
|
|
20250304,105700,3099126555,16830,16870,16880,16830,3740
|
|
20250304,105600,3036074175,16880,16900,16900,16880,605
|
|
20250304,105500,3025856295,16910,16910,16910,16910,1072
|
|
20250304,105400,3007728775,16910,16880,16910,16880,1128
|
|
20250304,105300,2988679805,16890,16890,16890,16880,56
|
|
20250304,105200,2987734415,16890,16880,16890,16880,671
|
|
20250304,105100,2976403505,16880,16880,16880,16880,70
|
|
20250304,105000,2975221905,16880,16880,16880,16880,355
|
|
20250304,104900,2969229505,16880,16890,16890,16880,348
|
|
20250304,104800,2963352365,16910,16870,16910,16870,1465
|
|
20250304,104700,2938621115,16880,16870,16880,16870,572
|
|
20250304,104600,2928969335,16870,16890,16890,16870,223
|
|
20250304,104500,2925207195,16900,16880,16900,16880,165
|
|
20250304,104400,2922420895,16880,16870,16880,16870,1119
|
|
20250304,104300,2903540345,16870,16890,16890,16870,2779
|
|
20250304,104200,2856631815,16900,16900,16910,16890,1202
|
|
20250304,104100,2836317645,16910,16890,16910,16890,1451
|
|
20250304,104000,2811790295,16890,16880,16890,16870,1974
|
|
20250304,103900,2778469125,16890,16900,16900,16880,121
|
|
20250304,103800,2776425845,16890,16890,16900,16890,715
|
|
20250304,103700,2764349475,16900,16900,16900,16890,120
|
|
20250304,103600,2762321965,16900,16890,16900,16890,160
|
|
20250304,103500,2759619535,16890,16900,16900,16890,84
|
|
20250304,103400,2758200735,16900,16900,16910,16900,500
|
|
20250304,103300,2749747895,16910,16900,16910,16890,224
|
|
20250304,103200,2745963675,16900,16910,16910,16890,1702
|
|
20250304,103100,2717204165,16910,16910,16910,16900,959
|
|
20250304,103000,2700989205,16920,16910,16940,16910,434
|
|
20250304,102900,2693645635,16920,16920,16920,16910,102
|
|
20250304,102800,2691920395,16920,16915,16920,16910,601
|
|
20250304,102700,2681754310,16920,16920,16920,16910,282
|
|
20250304,102600,2676985320,16930,16950,16950,16920,615
|
|
20250304,102500,2666570890,16950,16970,16970,16950,856
|
|
20250304,102400,2652055050,16970,16980,16980,16970,308
|
|
20250304,102300,2646827120,16980,16970,16980,16960,418
|
|
20250304,102200,2639736530,16970,16980,17000,16970,579
|
|
20250304,102100,2629908410,16990,16980,17000,16980,119
|
|
20250304,102000,2627887440,16980,16990,17000,16980,1197
|
|
20250304,101900,2607552980,17000,16980,17000,16980,559
|
|
20250304,101800,2598059260,16980,16980,16990,16970,811
|
|
20250304,101700,2584293420,16990,16980,17000,16980,138
|
|
20250304,101600,2581948905,16980,16980,17000,16980,988
|
|
20250304,101500,2565171325,16990,17010,17020,16980,1025
|
|
20250304,101400,2547741585,17010,17050,17050,17000,469
|
|
20250304,101300,2539762365,17000,17020,17060,17000,706
|
|
20250304,101200,2527752795,17060,17070,17070,17060,11
|
|
20250304,101100,2527565105,17070,17010,17070,17010,8
|
|
20250304,101000,2527428925,17080,17080,17080,17070,373
|
|
20250304,100900,2521059795,17080,16990,17080,16980,752
|
|
20250304,100800,2508288365,16990,16960,16990,16960,268
|
|
20250304,100700,2503741005,16960,16980,16980,16960,1715
|
|
20250304,100600,2474633555,16990,17080,17080,16980,4362
|
|
20250304,100500,2400365485,17090,17100,17100,17090,1157
|
|
20250304,100400,2380590735,17100,17110,17110,17100,8
|
|
20250304,100300,2380453925,17100,17110,17110,17100,506
|
|
20250304,100200,2371801145,17100,17100,17100,17100,25
|
|
20250304,100100,2371373645,17100,17150,17150,17090,502
|
|
20250304,100000,2362793725,17180,17090,17190,17090,824
|
|
20250304,095900,2348704685,17090,17120,17120,17090,1124
|
|
20250304,095800,2329479505,17120,17140,17140,17120,1176
|
|
20250304,095700,2309335525,17130,17140,17150,17130,520
|
|
20250304,095600,2300423365,17160,17170,17170,17130,372
|
|
20250304,095500,2294044885,17180,17170,17180,17120,1289
|
|
20250304,095400,2271959645,17170,17170,17170,17130,1230
|
|
20250304,095300,2250867175,17180,17190,17190,17170,852
|
|
20250304,095200,2236230905,17190,17250,17250,17190,980
|
|
20250304,095100,2219369705,17240,17260,17270,17240,727
|
|
20250304,095000,2206824815,17260,17270,17290,17240,1827
|
|
20250304,094900,2175272125,17280,17290,17300,17270,4620
|
|
20250304,094800,2095394495,17290,17190,17290,17190,2205
|
|
20250304,094700,2057403665,17190,17180,17200,17180,1952
|
|
20250304,094600,2023836210,17170,17160,17170,17160,1278
|
|
20250304,094500,2001900490,17160,17160,17160,17140,586
|
|
20250304,094400,1991847070,17160,17150,17170,17150,1036
|
|
20250304,094300,1974073860,17140,17080,17140,17080,672
|
|
20250304,094200,1962574380,17070,17060,17070,17050,684
|
|
20250304,094100,1950905960,17060,17090,17090,17050,690
|
|
20250304,094000,1939127000,17090,17150,17160,17090,3207
|
|
20250304,093900,1884229330,17150,17180,17180,17150,369
|
|
20250304,093800,1877896450,17190,17180,17200,17170,4261
|
|
20250304,093700,1804662040,17180,17110,17180,17100,2153
|
|
20250304,093600,1767780050,17100,17110,17190,17100,2765
|
|
20250304,093500,1720373690,17100,17130,17190,17100,4735
|
|
20250304,093400,1639172675,17115,17040,17140,17010,3304
|
|
20250304,093300,1582710030,17040,16920,17040,16920,5719
|
|
20250304,093200,1485623580,16950,16870,16950,16870,816
|
|
20250304,093100,1471842340,16870,16910,16910,16870,2096
|
|
20250304,093000,1436419970,16920,16960,16960,16920,821
|
|
20250304,092900,1422510370,16950,16940,16950,16930,2279
|
|
20250304,092800,1383901230,16940,16920,16940,16910,660
|
|
20250304,092700,1372732590,16920,16890,16920,16890,1381
|
|
20250304,092600,1349391330,16910,16830,16940,16830,1642
|
|
20250304,092500,1321696580,16820,16860,16860,16820,875
|
|
20250304,092400,1306959640,16890,16900,16900,16870,580
|
|
20250304,092300,1297168610,16900,16920,16920,16880,2614
|
|
20250304,092200,1253003850,16900,16890,16900,16880,1006
|
|
20250304,092100,1236009690,16890,16890,16900,16860,2622
|
|
20250304,092000,1191731780,16890,16920,16920,16890,552
|
|
20250304,091900,1182397300,16930,16940,16940,16890,2574
|
|
20250304,091800,1138874850,16930,16890,16930,16890,2648
|
|
20250304,091700,1094104810,16890,16870,16890,16860,1546
|
|
20250304,091600,1068006630,16870,16830,16870,16810,466
|
|
20250304,091500,1060161580,16830,16870,16870,16830,356
|
|
20250304,091400,1054163970,16870,16840,16870,16840,832
|
|
20250304,091300,1040136860,16850,16770,16850,16770,6386
|
|
20250304,091200,932831500,16780,16800,16810,16780,1990
|
|
20250304,091100,899422500,16800,16840,16840,16800,4274
|
|
20250304,091000,827563990,16840,16820,16840,16820,831
|
|
20250304,090900,813585760,16820,16880,16920,16810,1191
|
|
20250304,090800,793524430,16930,16890,16930,16840,2948
|
|
20250304,090700,743828830,16880,16810,17000,16810,4449
|
|
20250304,090600,668679970,16760,16700,16830,16700,1807
|
|
20250304,090500,638419210,16700,16680,16750,16670,4920
|
|
20250304,090400,556227070,16680,16670,16710,16610,4511
|
|
20250304,090300,481176460,16670,16720,16730,16660,3666
|
|
20250304,090200,419969840,16720,16750,16760,16680,8138
|
|
20250304,090100,283953010,16750,16840,16840,16700,5554
|
|
20250304,090000,190952050,16880,16700,16990,16700,11186
|