676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,201300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,201200,4654814945,7120,7120,7120,7120,0
|
|
20250320,201100,4654814945,7120,7120,7120,7120,0
|
|
20250320,201000,4654814945,7120,7120,7120,7120,0
|
|
20250320,200900,4654814945,7120,7120,7120,7120,0
|
|
20250320,200800,4654814945,7120,7120,7120,7120,0
|
|
20250320,200700,4654814945,7120,7120,7120,7120,0
|
|
20250320,200600,4654814945,7120,7120,7120,7120,0
|
|
20250320,200500,4654814945,7120,7120,7120,7120,0
|
|
20250320,200400,4654814945,7120,7120,7120,7120,0
|
|
20250320,200300,4654814945,7120,7120,7120,7120,0
|
|
20250320,200200,4654814945,7120,7120,7120,7120,0
|
|
20250320,200100,4654814945,7120,7120,7120,7120,0
|
|
20250320,200000,4654814945,7120,7120,7120,7120,0
|
|
20250320,195900,4654814945,7120,7120,7120,7120,0
|
|
20250320,195800,4654814945,7120,7120,7120,7120,0
|
|
20250320,195700,4654814945,7120,7120,7120,7120,0
|
|
20250320,195600,4654814945,7120,7120,7120,7120,0
|
|
20250320,195500,4654814945,7120,7120,7120,7120,0
|
|
20250320,195400,4654814945,7120,7120,7120,7120,0
|
|
20250320,195300,4654814945,7120,7120,7120,7120,0
|
|
20250320,195200,4654814945,7120,7120,7120,7120,0
|
|
20250320,195100,4654814945,7120,7120,7120,7120,0
|
|
20250320,195000,4654814945,7120,7120,7120,7120,0
|
|
20250320,194900,4654814945,7120,7120,7120,7120,0
|
|
20250320,194800,4654814945,7120,7120,7120,7120,0
|
|
20250320,194700,4654814945,7120,7120,7120,7120,0
|
|
20250320,194600,4654814945,7120,7120,7120,7120,0
|
|
20250320,194500,4654814945,7120,7120,7120,7120,0
|
|
20250320,194400,4654814945,7120,7120,7120,7120,0
|
|
20250320,194300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,194200,4654814945,7120,7120,7120,7120,0
|
|
20250320,194100,4654814945,7120,7120,7120,7120,0
|
|
20250320,194000,4654814945,7120,7120,7120,7120,0
|
|
20250320,193900,4654814945,7120,7120,7120,7120,0
|
|
20250320,193800,4654814945,7120,7120,7120,7120,0
|
|
20250320,193700,4654814945,7120,7120,7120,7120,0
|
|
20250320,193600,4654814945,7120,7120,7120,7120,0
|
|
20250320,193500,4654814945,7120,7120,7120,7120,0
|
|
20250320,193400,4654814945,7120,7120,7120,7120,0
|
|
20250320,193300,4654814945,7120,7120,7120,7120,0
|
|
20250320,193200,4654814945,7120,7120,7120,7120,0
|
|
20250320,193100,4654814945,7120,7120,7120,7120,0
|
|
20250320,193000,4654814945,7120,7120,7120,7120,0
|
|
20250320,192900,4654814945,7120,7120,7120,7120,0
|
|
20250320,192800,4654814945,7120,7120,7120,7120,0
|
|
20250320,192700,4654814945,7120,7120,7120,7120,0
|
|
20250320,192600,4654814945,7120,7120,7120,7120,0
|
|
20250320,192500,4654814945,7120,7120,7120,7120,0
|
|
20250320,192400,4654814945,7120,7120,7120,7120,0
|
|
20250320,192300,4654814945,7120,7120,7120,7120,0
|
|
20250320,192200,4654814945,7120,7120,7120,7120,0
|
|
20250320,192100,4654814945,7120,7120,7120,7120,0
|
|
20250320,192000,4654814945,7120,7120,7120,7120,0
|
|
20250320,191900,4654814945,7120,7120,7120,7120,0
|
|
20250320,191800,4654814945,7120,7120,7120,7120,0
|
|
20250320,191700,4654814945,7120,7120,7120,7120,0
|
|
20250320,191600,4654814945,7120,7120,7120,7120,0
|
|
20250320,191500,4654814945,7120,7120,7120,7120,0
|
|
20250320,191400,4654814945,7120,7120,7120,7120,0
|
|
20250320,191300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,191200,4654814945,7120,7120,7120,7120,0
|
|
20250320,191100,4654814945,7120,7120,7120,7120,0
|
|
20250320,191000,4654814945,7120,7120,7120,7120,0
|
|
20250320,190900,4654814945,7120,7120,7120,7120,0
|
|
20250320,190800,4654814945,7120,7120,7120,7120,0
|
|
20250320,190700,4654814945,7120,7120,7120,7120,0
|
|
20250320,190600,4654814945,7120,7120,7120,7120,0
|
|
20250320,190500,4654814945,7120,7120,7120,7120,0
|
|
20250320,190400,4654814945,7120,7120,7120,7120,0
|
|
20250320,190300,4654814945,7120,7120,7120,7120,0
|
|
20250320,190200,4654814945,7120,7120,7120,7120,0
|
|
20250320,190100,4654814945,7120,7120,7120,7120,0
|
|
20250320,190000,4654814945,7120,7120,7120,7120,0
|
|
20250320,185900,4654814945,7120,7120,7120,7120,0
|
|
20250320,185800,4654814945,7120,7120,7120,7120,0
|
|
20250320,185700,4654814945,7120,7120,7120,7120,0
|
|
20250320,185600,4654814945,7120,7120,7120,7120,0
|
|
20250320,185500,4654814945,7120,7120,7120,7120,0
|
|
20250320,185400,4654814945,7120,7120,7120,7120,0
|
|
20250320,185300,4654814945,7120,7120,7120,7120,0
|
|
20250320,185200,4654814945,7120,7120,7120,7120,0
|
|
20250320,185100,4654814945,7120,7120,7120,7120,0
|
|
20250320,185000,4654814945,7120,7120,7120,7120,0
|
|
20250320,184900,4654814945,7120,7120,7120,7120,0
|
|
20250320,184800,4654814945,7120,7120,7120,7120,0
|
|
20250320,184700,4654814945,7120,7120,7120,7120,0
|
|
20250320,184600,4654814945,7120,7120,7120,7120,0
|
|
20250320,184500,4654814945,7120,7120,7120,7120,0
|
|
20250320,184400,4654814945,7120,7120,7120,7120,0
|
|
20250320,184300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,184200,4654814945,7120,7120,7120,7120,0
|
|
20250320,184100,4654814945,7120,7120,7120,7120,0
|
|
20250320,184000,4654814945,7120,7120,7120,7120,0
|
|
20250320,183900,4654814945,7120,7120,7120,7120,0
|
|
20250320,183800,4654814945,7120,7120,7120,7120,0
|
|
20250320,183700,4654814945,7120,7120,7120,7120,0
|
|
20250320,183600,4654814945,7120,7120,7120,7120,0
|
|
20250320,183500,4654814945,7120,7120,7120,7120,0
|
|
20250320,183400,4654814945,7120,7120,7120,7120,0
|
|
20250320,183300,4654814945,7120,7120,7120,7120,0
|
|
20250320,183200,4654814945,7120,7120,7120,7120,0
|
|
20250320,183100,4654814945,7120,7120,7120,7120,0
|
|
20250320,183000,4654814945,7120,7120,7120,7120,0
|
|
20250320,182900,4654814945,7120,7120,7120,7120,0
|
|
20250320,182800,4654814945,7120,7120,7120,7120,0
|
|
20250320,182700,4654814945,7120,7120,7120,7120,0
|
|
20250320,182600,4654814945,7120,7120,7120,7120,0
|
|
20250320,182500,4654814945,7120,7120,7120,7120,0
|
|
20250320,182400,4654814945,7120,7120,7120,7120,0
|
|
20250320,182300,4654814945,7120,7120,7120,7120,0
|
|
20250320,182200,4654814945,7120,7120,7120,7120,0
|
|
20250320,182100,4654814945,7120,7120,7120,7120,0
|
|
20250320,182000,4654814945,7120,7120,7120,7120,0
|
|
20250320,181900,4654814945,7120,7120,7120,7120,0
|
|
20250320,181800,4654814945,7120,7120,7120,7120,0
|
|
20250320,181700,4654814945,7120,7120,7120,7120,0
|
|
20250320,181600,4654814945,7120,7120,7120,7120,0
|
|
20250320,181500,4654814945,7120,7120,7120,7120,0
|
|
20250320,181400,4654814945,7120,7120,7120,7120,0
|
|
20250320,181300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,181200,4654814945,7120,7120,7120,7120,0
|
|
20250320,181100,4654814945,7120,7120,7120,7120,0
|
|
20250320,181000,4654814945,7120,7120,7120,7120,0
|
|
20250320,180900,4654814945,7120,7120,7120,7120,0
|
|
20250320,180800,4654814945,7120,7120,7120,7120,0
|
|
20250320,180700,4654814945,7120,7120,7120,7120,0
|
|
20250320,180600,4654814945,7120,7120,7120,7120,0
|
|
20250320,180500,4654814945,7120,7120,7120,7120,0
|
|
20250320,180400,4654814945,7120,7120,7120,7120,0
|
|
20250320,180300,4654814945,7120,7120,7120,7120,0
|
|
20250320,180200,4654814945,7120,7120,7120,7120,0
|
|
20250320,180100,4654814945,7120,7120,7120,7120,0
|
|
20250320,180000,4654814945,7120,7120,7120,7120,0
|
|
20250320,175900,4654814945,7120,7120,7120,7120,0
|
|
20250320,175800,4654814945,7120,7120,7120,7120,0
|
|
20250320,175700,4654814945,7120,7120,7120,7120,0
|
|
20250320,175600,4654814945,7120,7120,7120,7120,0
|
|
20250320,175500,4654814945,7120,7120,7120,7120,0
|
|
20250320,175400,4654814945,7120,7120,7120,7120,0
|
|
20250320,175300,4654814945,7120,7120,7120,7120,0
|
|
20250320,175200,4654814945,7120,7120,7120,7120,0
|
|
20250320,175100,4654814945,7120,7120,7120,7120,0
|
|
20250320,175000,4654814945,7120,7120,7120,7120,0
|
|
20250320,174900,4654814945,7120,7120,7120,7120,0
|
|
20250320,174800,4654814945,7120,7120,7120,7120,0
|
|
20250320,174700,4654814945,7120,7120,7120,7120,0
|
|
20250320,174600,4654814945,7120,7120,7120,7120,0
|
|
20250320,174500,4654814945,7120,7120,7120,7120,0
|
|
20250320,174400,4654814945,7120,7120,7120,7120,0
|
|
20250320,174300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,174200,4654814945,7120,7120,7120,7120,0
|
|
20250320,174100,4654814945,7120,7120,7120,7120,0
|
|
20250320,174000,4654814945,7120,7120,7120,7120,0
|
|
20250320,173900,4654814945,7120,7120,7120,7120,0
|
|
20250320,173800,4654814945,7120,7120,7120,7120,0
|
|
20250320,173700,4654814945,7120,7120,7120,7120,0
|
|
20250320,173600,4654814945,7120,7120,7120,7120,0
|
|
20250320,173500,4654814945,7120,7120,7120,7120,0
|
|
20250320,173400,4654814945,7120,7120,7120,7120,0
|
|
20250320,173300,4654814945,7120,7120,7120,7120,0
|
|
20250320,173200,4654814945,7120,7120,7120,7120,0
|
|
20250320,173100,4654814945,7120,7120,7120,7120,0
|
|
20250320,173000,4654814945,7120,7120,7120,7120,0
|
|
20250320,172900,4654814945,7120,7120,7120,7120,0
|
|
20250320,172800,4654814945,7120,7120,7120,7120,0
|
|
20250320,172700,4654814945,7120,7120,7120,7120,0
|
|
20250320,172600,4654814945,7120,7120,7120,7120,0
|
|
20250320,172500,4654814945,7120,7120,7120,7120,0
|
|
20250320,172400,4654814945,7120,7120,7120,7120,0
|
|
20250320,172300,4654814945,7120,7120,7120,7120,0
|
|
20250320,172200,4654814945,7120,7120,7120,7120,0
|
|
20250320,172100,4654814945,7120,7120,7120,7120,0
|
|
20250320,172000,4654814945,7120,7120,7120,7120,0
|
|
20250320,171900,4654814945,7120,7120,7120,7120,0
|
|
20250320,171800,4654814945,7120,7120,7120,7120,0
|
|
20250320,171700,4654814945,7120,7120,7120,7120,0
|
|
20250320,171600,4654814945,7120,7120,7120,7120,0
|
|
20250320,171500,4654814945,7120,7120,7120,7120,0
|
|
20250320,171400,4654814945,7120,7120,7120,7120,0
|
|
20250320,171300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,171200,4654814945,7120,7120,7120,7120,0
|
|
20250320,171100,4654814945,7120,7120,7120,7120,0
|
|
20250320,171000,4654814945,7120,7120,7120,7120,0
|
|
20250320,170900,4654814945,7120,7120,7120,7120,0
|
|
20250320,170800,4654814945,7120,7120,7120,7120,0
|
|
20250320,170700,4654814945,7120,7120,7120,7120,0
|
|
20250320,170600,4654814945,7120,7120,7120,7120,0
|
|
20250320,170500,4654814945,7120,7120,7120,7120,0
|
|
20250320,170400,4654814945,7120,7120,7120,7120,0
|
|
20250320,170300,4654814945,7120,7120,7120,7120,0
|
|
20250320,170200,4654814945,7120,7120,7120,7120,0
|
|
20250320,170100,4654814945,7120,7120,7120,7120,0
|
|
20250320,170000,4654814945,7120,7120,7120,7120,0
|
|
20250320,165900,4654814945,7120,7120,7120,7120,0
|
|
20250320,165800,4654814945,7120,7120,7120,7120,0
|
|
20250320,165700,4654814945,7120,7120,7120,7120,0
|
|
20250320,165600,4654814945,7120,7120,7120,7120,0
|
|
20250320,165500,4654814945,7120,7120,7120,7120,0
|
|
20250320,165400,4654814945,7120,7120,7120,7120,0
|
|
20250320,165300,4654814945,7120,7120,7120,7120,0
|
|
20250320,165200,4654814945,7120,7120,7120,7120,0
|
|
20250320,165100,4654814945,7120,7120,7120,7120,0
|
|
20250320,165000,4654814945,7120,7120,7120,7120,0
|
|
20250320,164900,4654814945,7120,7120,7120,7120,0
|
|
20250320,164800,4654814945,7120,7120,7120,7120,0
|
|
20250320,164700,4654814945,7120,7120,7120,7120,0
|
|
20250320,164600,4654814945,7120,7120,7120,7120,0
|
|
20250320,164500,4654814945,7120,7120,7120,7120,0
|
|
20250320,164400,4654814945,7120,7120,7120,7120,0
|
|
20250320,164300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,164200,4654814945,7120,7120,7120,7120,0
|
|
20250320,164100,4654814945,7120,7120,7120,7120,0
|
|
20250320,164000,4654814945,7120,7120,7120,7120,0
|
|
20250320,163900,4654814945,7120,7120,7120,7120,0
|
|
20250320,163800,4654814945,7120,7120,7120,7120,0
|
|
20250320,163700,4654814945,7120,7120,7120,7120,0
|
|
20250320,163600,4654814945,7120,7120,7120,7120,0
|
|
20250320,163500,4654814945,7120,7120,7120,7120,0
|
|
20250320,163400,4654814945,7120,7120,7120,7120,0
|
|
20250320,163300,4654814945,7120,7120,7120,7120,0
|
|
20250320,163200,4654814945,7120,7120,7120,7120,0
|
|
20250320,163100,4654814945,7120,7120,7120,7120,0
|
|
20250320,163000,4654814945,7120,7120,7120,7120,0
|
|
20250320,162900,4654814945,7120,7120,7120,7120,0
|
|
20250320,162800,4654814945,7120,7120,7120,7120,0
|
|
20250320,162700,4654814945,7120,7120,7120,7120,0
|
|
20250320,162600,4654814945,7120,7120,7120,7120,0
|
|
20250320,162500,4654814945,7120,7120,7120,7120,0
|
|
20250320,162400,4654814945,7120,7120,7120,7120,0
|
|
20250320,162300,4654814945,7120,7120,7120,7120,0
|
|
20250320,162200,4654814945,7120,7120,7120,7120,0
|
|
20250320,162100,4654814945,7120,7120,7120,7120,0
|
|
20250320,162000,4654814945,7120,7120,7120,7120,0
|
|
20250320,161900,4654814945,7120,7120,7120,7120,0
|
|
20250320,161800,4654814945,7120,7120,7120,7120,0
|
|
20250320,161700,4654814945,7120,7120,7120,7120,0
|
|
20250320,161600,4654814945,7120,7120,7120,7120,0
|
|
20250320,161500,4654814945,7120,7120,7120,7120,0
|
|
20250320,161400,4654814945,7120,7120,7120,7120,0
|
|
20250320,161300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,161200,4654814945,7120,7120,7120,7120,0
|
|
20250320,161100,4654814945,7120,7120,7120,7120,0
|
|
20250320,161000,4654814945,7120,7120,7120,7120,0
|
|
20250320,160900,4654814945,7120,7120,7120,7120,0
|
|
20250320,160800,4654814945,7120,7120,7120,7120,0
|
|
20250320,160700,4654814945,7120,7120,7120,7120,0
|
|
20250320,160600,4654814945,7120,7120,7120,7120,0
|
|
20250320,160500,4654814945,7120,7120,7120,7120,0
|
|
20250320,160400,4654814945,7120,7120,7120,7120,0
|
|
20250320,160300,4654814945,7120,7120,7120,7120,0
|
|
20250320,160200,4654814945,7120,7120,7120,7120,0
|
|
20250320,160100,4654814945,7120,7120,7120,7120,0
|
|
20250320,160000,4654814945,7120,7120,7120,7120,0
|
|
20250320,155900,4654814945,7120,7120,7120,7120,0
|
|
20250320,155800,4654814945,7120,7120,7120,7120,0
|
|
20250320,155700,4654814945,7120,7120,7120,7120,0
|
|
20250320,155600,4654814945,7120,7120,7120,7120,0
|
|
20250320,155500,4654814945,7120,7120,7120,7120,0
|
|
20250320,155400,4654814945,7120,7120,7120,7120,0
|
|
20250320,155300,4654814945,7120,7120,7120,7120,0
|
|
20250320,155200,4654814945,7120,7120,7120,7120,0
|
|
20250320,155100,4654814945,7120,7120,7120,7120,0
|
|
20250320,155000,4654814945,7120,7120,7120,7120,0
|
|
20250320,154900,4654814945,7120,7120,7120,7120,0
|
|
20250320,154800,4654814945,7120,7120,7120,7120,0
|
|
20250320,154700,4654814945,7120,7120,7120,7120,0
|
|
20250320,154600,4654814945,7120,7120,7120,7120,0
|
|
20250320,154500,4654814945,7120,7120,7120,7120,0
|
|
20250320,154400,4654814945,7120,7120,7120,7120,0
|
|
20250320,154300,4654814945,7120,7120,7120,7120,17329
|
|
20250320,154200,4654814945,7120,7120,7120,7120,0
|
|
20250320,154100,4654814945,7120,7120,7120,7120,0
|
|
20250320,154000,4654814945,7120,7120,7120,7120,0
|
|
20250320,153900,4654814945,7120,7120,7120,7120,0
|
|
20250320,153800,4654814945,7120,7120,7120,7120,0
|
|
20250320,153700,4654814945,7120,7120,7120,7120,0
|
|
20250320,153600,4654814945,7120,7120,7120,7120,0
|
|
20250320,153500,4654814945,7120,7120,7120,7120,0
|
|
20250320,153400,4654814945,7120,7120,7120,7120,0
|
|
20250320,153300,4654814945,7120,7120,7120,7120,0
|
|
20250320,153200,4654814945,7120,7120,7120,7120,0
|
|
20250320,153100,4654814945,7120,7120,7120,7120,0
|
|
20250320,153000,4654814945,7120,7120,7120,7120,17329
|
|
20250320,152900,4531432465,7150,7150,7150,7150,0
|
|
20250320,152800,4531432465,7150,7150,7150,7150,0
|
|
20250320,152700,4531432465,7150,7150,7150,7150,0
|
|
20250320,152600,4531432465,7150,7150,7150,7150,0
|
|
20250320,152500,4531432465,7150,7150,7150,7150,0
|
|
20250320,152400,4531432465,7150,7150,7150,7150,0
|
|
20250320,152300,4531432465,7150,7150,7150,7150,0
|
|
20250320,152200,4531432465,7150,7150,7150,7150,0
|
|
20250320,152100,4531432465,7150,7150,7150,7150,0
|
|
20250320,152000,4531432465,7150,7150,7150,7150,0
|
|
20250320,151900,4531432465,7150,7140,7150,7130,1611
|
|
20250320,151800,4519929915,7140,7150,7150,7140,2062
|
|
20250320,151700,4505206845,7150,7140,7150,7140,239
|
|
20250320,151600,4503498095,7150,7140,7150,7140,1009
|
|
20250320,151500,4496293675,7140,7140,7140,7140,337
|
|
20250320,151400,4493887495,7140,7130,7140,7130,342
|
|
20250320,151300,4491445835,7130,7110,7130,7110,1464
|
|
20250320,151200,4481020655,7110,7100,7110,7090,4145
|
|
20250320,151100,4451590015,7110,7110,7110,7090,4207
|
|
20250320,151000,4421717405,7090,7120,7120,7060,20358
|
|
20250320,150900,4277441145,7120,7120,7130,7110,7416
|
|
20250320,150800,4224694285,7130,7130,7130,7120,1560
|
|
20250320,150700,4213586525,7120,7140,7150,7120,4512
|
|
20250320,150600,4181403740,7150,7140,7150,7140,268
|
|
20250320,150500,4179489220,7150,7150,7160,7140,293
|
|
20250320,150400,4177395150,7150,7140,7160,7140,236
|
|
20250320,150300,4175708430,7160,7130,7160,7130,1212
|
|
20250320,150200,4167042060,7150,7120,7150,7120,66
|
|
20250320,150100,4166572110,7120,7150,7150,7120,2899
|
|
20250320,150000,4145911410,7150,7140,7150,7140,2403
|
|
20250320,145900,4128753980,7140,7140,7140,7130,2325
|
|
20250320,145800,4112163060,7130,7140,7140,7130,1497
|
|
20250320,145700,4101481850,7150,7140,7150,7140,625
|
|
20250320,145600,4097019330,7140,7140,7150,7130,1188
|
|
20250320,145500,4088541380,7140,7150,7150,7140,90
|
|
20250320,145400,4087898750,7120,7160,7160,7120,13051
|
|
20250320,145300,3994851410,7160,7160,7160,7150,700
|
|
20250320,145200,3989846390,7170,7160,7170,7150,1487
|
|
20250320,145100,3979204460,7140,7160,7160,7140,713
|
|
20250320,145000,3974111680,7140,7150,7160,7140,1651
|
|
20250320,144900,3962317010,7160,7140,7160,7140,4119
|
|
20250320,144800,3932899530,7150,7150,7150,7150,208
|
|
20250320,144700,3931412330,7160,7150,7160,7150,1504
|
|
20250320,144600,3920658710,7150,7150,7170,7140,7456
|
|
20250320,144500,3867352040,7170,7160,7170,7160,570
|
|
20250320,144400,3863269210,7160,7150,7160,7150,1233
|
|
20250320,144300,3854451930,7150,7170,7170,7150,5434
|
|
20250320,144200,3815580730,7160,7160,7160,7160,50
|
|
20250320,144100,3815222730,7160,7170,7170,7160,492
|
|
20250320,144000,3811695590,7170,7170,7170,7170,660
|
|
20250320,143900,3806963390,7160,7180,7180,7160,2528
|
|
20250320,143800,3788850770,7170,7170,7180,7170,855
|
|
20250320,143700,3782720400,7160,7160,7160,7160,0
|
|
20250320,143600,3782720400,7160,7170,7170,7160,1895
|
|
20250320,143500,3769151400,7170,7170,7170,7170,20
|
|
20250320,143400,3769008000,7170,7170,7170,7170,190
|
|
20250320,143300,3767645700,7170,7170,7170,7160,579
|
|
20250320,143200,3763494370,7170,7170,7170,7170,35
|
|
20250320,143100,3763243420,7170,7170,7170,7160,3889
|
|
20250320,143000,3735397290,7170,7170,7170,7170,1627
|
|
20250320,142900,3723731700,7160,7150,7160,7150,626
|
|
20250320,142800,3719250100,7150,7150,7150,7150,0
|
|
20250320,142700,3719250100,7150,7160,7160,7140,7460
|
|
20250320,142600,3665936460,7160,7150,7170,7150,1527
|
|
20250320,142500,3655003440,7160,7170,7170,7160,1366
|
|
20250320,142400,3645221880,7160,7160,7170,7160,2509
|
|
20250320,142300,3627256340,7170,7180,7180,7170,103
|
|
20250320,142200,3626517810,7170,7180,7180,7160,3382
|
|
20250320,142100,3602287160,7170,7180,7180,7170,7405
|
|
20250320,142000,3549138290,7180,7175,7190,7175,2201
|
|
20250320,141900,3533335150,7170,7180,7180,7170,2320
|
|
20250320,141800,3516694580,7170,7170,7180,7170,1258
|
|
20250320,141700,3507674290,7180,7170,7180,7170,2046
|
|
20250320,141600,3492994110,7180,7160,7180,7160,2575
|
|
20250320,141500,3474548070,7180,7160,7180,7150,2867
|
|
20250320,141400,3454019190,7160,7160,7170,7160,67
|
|
20250320,141300,3453539460,7170,7170,7180,7170,1163
|
|
20250320,141200,3445200130,7180,7170,7180,7170,21
|
|
20250320,141100,3445049550,7180,7200,7200,7170,2467
|
|
20250320,141000,3427319560,7200,7180,7200,7180,5889
|
|
20250320,140900,3385000460,7180,7180,7180,7170,83
|
|
20250320,140800,3384405310,7170,7160,7180,7160,2821
|
|
20250320,140700,3364183720,7170,7170,7170,7160,1087
|
|
20250320,140600,3356399930,7170,7160,7170,7150,7211
|
|
20250320,140500,3304813980,7160,7160,7170,7150,6330
|
|
20250320,140400,3259492030,7170,7170,7170,7170,1079
|
|
20250320,140300,3251755600,7170,7200,7200,7170,4352
|
|
20250320,140200,3220504050,7190,7200,7200,7190,189
|
|
20250320,140100,3219145130,7190,7190,7200,7190,624
|
|
20250320,140000,3214658540,7190,7180,7190,7180,1599
|
|
20250320,135900,3203176710,7190,7180,7190,7180,1203
|
|
20250320,135800,3194539150,7190,7190,7190,7180,1588
|
|
20250320,135700,3183136430,7200,7190,7200,7190,7344
|
|
20250320,135600,3130333020,7190,7180,7190,7170,3698
|
|
20250320,135500,3103781870,7180,7190,7190,7180,352
|
|
20250320,135400,3101254490,7180,7180,7180,7180,1700
|
|
20250320,135300,3089048490,7190,7190,7200,7190,2145
|
|
20250320,135200,3073623250,7190,7190,7190,7190,420
|
|
20250320,135100,3070603450,7190,7190,7190,7190,1095
|
|
20250320,135000,3062730400,7200,7190,7200,7190,607
|
|
20250320,134900,3058365000,7190,7190,7200,7190,1939
|
|
20250320,134800,3044423580,7190,7190,7190,7190,1599
|
|
20250320,134700,3032926770,7190,7190,7190,7190,170
|
|
20250320,134600,3031704470,7200,7190,7200,7190,834
|
|
20250320,134500,3025708000,7190,7190,7190,7190,251
|
|
20250320,134400,3023903310,7190,7190,7190,7180,1076
|
|
20250320,134300,3016170860,7190,7180,7200,7180,434
|
|
20250320,134200,3013053100,7200,7200,7200,7200,34
|
|
20250320,134100,3012808300,7180,7180,7180,7180,47
|
|
20250320,134000,3012470840,7190,7190,7190,7190,120
|
|
20250320,133900,3011608040,7200,7190,7200,7190,831
|
|
20250320,133800,3005633130,7180,7190,7190,7180,57
|
|
20250320,133700,3005223860,7180,7190,7190,7180,449
|
|
20250320,133600,3001995580,7190,7190,7190,7190,20
|
|
20250320,133500,3001851780,7190,7190,7190,7190,60
|
|
20250320,133400,3001420380,7190,7190,7190,7190,134
|
|
20250320,133300,3000456920,7190,7190,7190,7190,428
|
|
20250320,133200,2997379600,7190,7190,7190,7180,1103
|
|
20250320,133100,2989451810,7200,7190,7200,7190,59
|
|
20250320,133000,2989027510,7190,7180,7190,7180,1192
|
|
20250320,132900,2980457530,7190,7190,7200,7190,240
|
|
20250320,132800,2978731910,7210,7200,7210,7200,5
|
|
20250320,132700,2978695870,7200,7200,7200,7200,1039
|
|
20250320,132600,2971215070,7200,7190,7200,7190,274
|
|
20250320,132500,2969243500,7190,7190,7190,7190,1010
|
|
20250320,132400,2961981600,7190,7190,7200,7190,1350
|
|
20250320,132300,2952275090,7190,7190,7190,7190,0
|
|
20250320,132200,2952275090,7190,7190,7190,7190,728
|
|
20250320,132100,2947040770,7200,7210,7210,7200,591
|
|
20250320,132000,2942784670,7210,7210,7210,7210,0
|
|
20250320,131900,2942784670,7210,7210,7210,7190,2719
|
|
20250320,131800,2923219580,7220,7210,7220,7210,6
|
|
20250320,131700,2923176270,7210,7210,7210,7200,1150
|
|
20250320,131600,2914889770,7220,7220,7220,7220,1
|
|
20250320,131500,2914882550,7210,7210,7220,7210,1848
|
|
20250320,131400,2901545470,7210,7200,7210,7200,2080
|
|
20250320,131300,2886559690,7200,7200,7200,7200,0
|
|
20250320,131200,2886559690,7200,7190,7200,7190,801
|
|
20250320,131100,2880799490,7190,7200,7210,7180,5071
|
|
20250320,131000,2844338690,7190,7200,7210,7190,1825
|
|
20250320,130900,2831185740,7200,7210,7210,7200,955
|
|
20250320,130800,2824304730,7220,7200,7220,7190,5231
|
|
20250320,130700,2786628610,7200,7200,7210,7200,1087
|
|
20250320,130600,2778801990,7200,7210,7220,7200,5914
|
|
20250320,130500,2736209730,7210,7230,7230,7210,4999
|
|
20250320,130400,2700130500,7240,7250,7250,7240,1511
|
|
20250320,130300,2689190760,7240,7240,7240,7240,1120
|
|
20250320,130200,2681081960,7250,7240,7250,7240,21
|
|
20250320,130100,2680929910,7240,7240,7240,7240,321
|
|
20250320,130000,2678605870,7250,7240,7250,7240,589
|
|
20250320,125900,2674335800,7240,7240,7250,7240,3185
|
|
20250320,125800,2651275400,7250,7240,7250,7240,56
|
|
20250320,125700,2650869950,7250,7230,7250,7230,3422
|
|
20250320,125600,2626085970,7220,7220,7230,7220,1143
|
|
20250320,125500,2617827080,7220,7230,7230,7220,5145
|
|
20250320,125400,2580678980,7230,7220,7230,7220,2890
|
|
20250320,125300,2559813080,7220,7220,7220,7220,0
|
|
20250320,125200,2559813080,7220,7220,7220,7220,312
|
|
20250320,125100,2557560440,7210,7200,7210,7200,537
|
|
20250320,125000,2553690430,7200,7200,7200,7200,1280
|
|
20250320,124900,2544474430,7200,7200,7200,7200,370
|
|
20250320,124800,2541810430,7190,7200,7200,7190,2579
|
|
20250320,124700,2523241650,7200,7200,7200,7200,218
|
|
20250320,124600,2521672050,7210,7210,7210,7200,3759
|
|
20250320,124500,2494594080,7210,7220,7220,7210,1924
|
|
20250320,124400,2480721940,7220,7220,7230,7220,5869
|
|
20250320,124300,2438347370,7220,7230,7230,7220,201
|
|
20250320,124200,2436894150,7230,7240,7240,7230,4766
|
|
20250320,124100,2402435870,7240,7240,7240,7240,201
|
|
20250320,124000,2400980630,7240,7240,7240,7240,0
|
|
20250320,123900,2400980630,7240,7240,7240,7240,201
|
|
20250320,123800,2399525390,7240,7240,7240,7240,701
|
|
20250320,123700,2394450150,7240,7240,7240,7240,0
|
|
20250320,123600,2394450150,7240,7240,7240,7240,1790
|
|
20250320,123500,2381490550,7240,7240,7240,7240,123
|
|
20250320,123400,2380600030,7240,7240,7240,7240,951
|
|
20250320,123300,2373714790,7230,7230,7230,7230,3
|
|
20250320,123200,2373693100,7240,7240,7240,7240,2501
|
|
20250320,123100,2355585860,7240,7240,7240,7240,0
|
|
20250320,123000,2355585860,7240,7250,7250,7240,461
|
|
20250320,122900,2352245620,7250,7250,7250,7250,10
|
|
20250320,122800,2352173120,7250,7250,7250,7250,11
|
|
20250320,122700,2352093370,7240,7240,7240,7240,2
|
|
20250320,122600,2352078890,7240,7240,7240,7240,0
|
|
20250320,122500,2352078890,7240,7240,7240,7240,1742
|
|
20250320,122400,2339466810,7240,7240,7240,7240,1
|
|
20250320,122300,2339459570,7240,7240,7240,7240,0
|
|
20250320,122200,2339459570,7240,7250,7250,7240,140
|
|
20250320,122100,2338445070,7250,7250,7250,7250,120
|
|
20250320,122000,2337575070,7250,7250,7250,7250,236
|
|
20250320,121900,2335864070,7250,7250,7250,7250,1
|
|
20250320,121800,2335856820,7250,7250,7250,7250,30
|
|
20250320,121700,2335639320,7250,7250,7250,7250,2165
|
|
20250320,121600,2319943070,7250,7250,7250,7250,401
|
|
20250320,121500,2317035820,7250,7250,7250,7250,0
|
|
20250320,121400,2317035820,7250,7250,7250,7250,1707
|
|
20250320,121300,2304660070,7250,7250,7250,7250,250
|
|
20250320,121200,2302847570,7260,7260,7260,7260,29
|
|
20250320,121100,2302637030,7250,7250,7250,7250,4026
|
|
20250320,121000,2273448530,7250,7250,7250,7250,0
|
|
20250320,120900,2273448530,7250,7250,7250,7250,100
|
|
20250320,120800,2272723530,7260,7260,7260,7260,404
|
|
20250320,120700,2269790490,7260,7260,7260,7260,0
|
|
20250320,120600,2269790490,7260,7260,7260,7260,35
|
|
20250320,120500,2269536390,7260,7260,7260,7260,279
|
|
20250320,120400,2267510850,7260,7260,7260,7260,0
|
|
20250320,120300,2267510850,7260,7260,7260,7250,1730
|
|
20250320,120200,2254958100,7260,7260,7260,7260,45
|
|
20250320,120100,2254631400,7260,7250,7260,7250,27
|
|
20250320,120000,2254435400,7260,7260,7260,7260,300
|
|
20250320,115900,2252257400,7260,7260,7260,7260,150
|
|
20250320,115800,2251168400,7260,7260,7260,7260,8
|
|
20250320,115700,2251110320,7260,7250,7260,7250,752
|
|
20250320,115600,2245657100,7240,7240,7240,7240,0
|
|
20250320,115500,2245657100,7240,7240,7240,7240,0
|
|
20250320,115400,2245657100,7240,7240,7240,7240,25
|
|
20250320,115300,2245476100,7240,7240,7240,7240,0
|
|
20250320,115200,2245476100,7240,7260,7260,7240,1170
|
|
20250320,115100,2236994060,7250,7250,7250,7250,0
|
|
20250320,115000,2236994060,7250,7250,7250,7250,13
|
|
20250320,114900,2236899810,7250,7250,7260,7250,2471
|
|
20250320,114800,2218971000,7250,7250,7250,7250,0
|
|
20250320,114700,2218971000,7250,7250,7250,7250,13
|
|
20250320,114600,2218876750,7260,7265,7265,7260,40
|
|
20250320,114500,2218586330,7270,7270,7270,7270,20
|
|
20250320,114400,2218440930,7260,7260,7260,7260,0
|
|
20250320,114300,2218440930,7260,7260,7260,7260,14
|
|
20250320,114200,2218339290,7260,7260,7260,7260,754
|
|
20250320,114100,2212865250,7260,7260,7260,7260,0
|
|
20250320,114000,2212865250,7260,7270,7270,7260,9
|
|
20250320,113900,2212799885,7270,7270,7270,7270,5
|
|
20250320,113800,2212763535,7270,7270,7270,7270,0
|
|
20250320,113700,2212763535,7270,7270,7270,7270,5
|
|
20250320,113600,2212727185,7270,7270,7270,7270,0
|
|
20250320,113500,2212727185,7270,7270,7270,7270,1
|
|
20250320,113400,2212719915,7260,7260,7260,7260,11
|
|
20250320,113300,2212640055,7260,7260,7260,7260,1542
|
|
20250320,113200,2201445135,7250,7250,7250,7240,891
|
|
20250320,113100,2194987805,7250,7250,7250,7250,0
|
|
20250320,113000,2194987805,7250,7250,7250,7240,274
|
|
20250320,112900,2193002065,7250,7250,7250,7250,1554
|
|
20250320,112800,2181735565,7250,7250,7250,7250,71
|
|
20250320,112700,2181220815,7250,7250,7250,7250,1272
|
|
20250320,112600,2171998815,7250,7240,7250,7240,101
|
|
20250320,112500,2171266665,7240,7240,7240,7240,0
|
|
20250320,112400,2171266665,7240,7240,7240,7240,0
|
|
20250320,112300,2171266665,7240,7250,7250,7240,735
|
|
20250320,112200,2165942265,7250,7250,7260,7250,868
|
|
20250320,112100,2159649165,7250,7250,7250,7250,1043
|
|
20250320,112000,2152087415,7250,7250,7250,7250,3492
|
|
20250320,111900,2126770415,7260,7260,7260,7260,0
|
|
20250320,111800,2126770415,7260,7260,7260,7260,11
|
|
20250320,111700,2126690555,7260,7260,7260,7260,600
|
|
20250320,111600,2122334555,7260,7250,7260,7250,265
|
|
20250320,111500,2120410665,7250,7250,7250,7250,10
|
|
20250320,111400,2120338165,7240,7240,7240,7240,75
|
|
20250320,111300,2119795165,7240,7250,7250,7240,606
|
|
20250320,111200,2115407285,7250,7260,7260,7250,533
|
|
20250320,111100,2111542775,7240,7260,7260,7240,3040
|
|
20250320,111000,2089517985,7260,7270,7270,7260,771
|
|
20250320,110900,2083920515,7270,7280,7280,7270,1309
|
|
20250320,110800,2074400495,7280,7280,7280,7280,12
|
|
20250320,110700,2074313135,7280,7270,7280,7270,84
|
|
20250320,110600,2073701655,7270,7270,7270,7270,1291
|
|
20250320,110500,2064316085,7270,7260,7270,7260,138
|
|
20250320,110400,2063312835,7260,7260,7260,7260,0
|
|
20250320,110300,2063312835,7260,7260,7260,7260,216
|
|
20250320,110200,2061744675,7260,7260,7260,7260,55
|
|
20250320,110100,2061345375,7260,7270,7270,7260,120
|
|
20250320,110000,2060473175,7270,7260,7270,7260,13
|
|
20250320,105900,2060378705,7260,7260,7260,7260,369
|
|
20250320,105800,2057699765,7250,7250,7250,7250,3
|
|
20250320,105700,2057678015,7260,7260,7260,7260,2
|
|
20250320,105600,2057663495,7250,7250,7250,7250,321
|
|
20250320,105500,2055336245,7250,7250,7250,7250,0
|
|
20250320,105400,2055336245,7250,7250,7250,7250,965
|
|
20250320,105300,2048339995,7250,7240,7250,7240,1122
|
|
20250320,105200,2040205505,7240,7240,7240,7240,80
|
|
20250320,105100,2039626305,7240,7230,7240,7230,505
|
|
20250320,105000,2035970155,7230,7240,7240,7230,1104
|
|
20250320,104900,2027987375,7240,7240,7240,7240,948
|
|
20250320,104800,2021123855,7240,7240,7240,7240,675
|
|
20250320,104700,2016236855,7240,7260,7260,7240,714
|
|
20250320,104600,2011067385,7260,7240,7260,7240,36
|
|
20250320,104500,2010806115,7240,7250,7250,7240,89
|
|
20250320,104400,2010161695,7250,7240,7250,7240,555
|
|
20250320,104300,2006137975,7250,7250,7250,7250,709
|
|
20250320,104200,2000997725,7250,7260,7260,7250,32
|
|
20250320,104100,2000765435,7260,7250,7260,7250,157
|
|
20250320,104000,1999625645,7250,7250,7250,7250,1271
|
|
20250320,103900,1990410895,7250,7250,7250,7250,4
|
|
20250320,103800,1990381895,7250,7250,7250,7250,6
|
|
20250320,103700,1990338395,7250,7250,7260,7250,2332
|
|
20250320,103600,1973421395,7250,7250,7250,7250,2001
|
|
20250320,103500,1958914145,7250,7250,7260,7250,294
|
|
20250320,103400,1956782545,7260,7250,7260,7250,389
|
|
20250320,103300,1953962285,7250,7250,7250,7250,1001
|
|
20250320,103200,1946705035,7260,7250,7270,7250,2635
|
|
20250320,103100,1927574925,7250,7260,7260,7250,1000
|
|
20250320,103000,1920319925,7260,7270,7270,7260,8
|
|
20250320,102900,1920261795,7260,7260,7260,7260,415
|
|
20250320,102800,1917248895,7250,7270,7270,7250,1688
|
|
20250320,102700,1904993985,7270,7270,7270,7260,1342
|
|
20250320,102600,1895238695,7270,7270,7270,7270,0
|
|
20250320,102500,1895238695,7270,7260,7270,7260,4
|
|
20250320,102400,1895209645,7270,7260,7270,7260,252
|
|
20250320,102300,1893380105,7270,7260,7280,7260,232
|
|
20250320,102200,1891695755,7250,7270,7270,7250,2987
|
|
20250320,102100,1869997035,7270,7280,7280,7270,476
|
|
20250320,102000,1866534455,7280,7270,7280,7270,437
|
|
20250320,101900,1863357455,7270,7280,7280,7270,1627
|
|
20250320,101800,1851524835,7280,7260,7280,7260,5074
|
|
20250320,101700,1814671185,7260,7250,7260,7250,8
|
|
20250320,101600,1814613175,7260,7260,7260,7260,1
|
|
20250320,101500,1814605915,7260,7260,7260,7250,55
|
|
20250320,101400,1814206655,7240,7250,7250,7240,1213
|
|
20250320,101300,1805421125,7250,7240,7250,7240,297
|
|
20250320,101200,1803270815,7240,7250,7250,7240,935
|
|
20250320,101100,1796492195,7240,7230,7240,7230,65
|
|
20250320,101000,1796022215,7230,7240,7240,7230,519
|
|
20250320,100900,1792268805,7240,7240,7240,7240,209
|
|
20250320,100800,1790755645,7230,7230,7230,7230,1207
|
|
20250320,100700,1782029035,7240,7240,7240,7240,226
|
|
20250320,100600,1780392795,7240,7240,7250,7240,977
|
|
20250320,100500,1773319255,7240,7240,7250,7240,489
|
|
20250320,100400,1769775565,7240,7240,7240,7240,3384
|
|
20250320,100300,1745275405,7240,7260,7260,7240,2516
|
|
20250320,100200,1727027145,7260,7260,7260,7260,2371
|
|
20250320,100100,1709813685,7260,7270,7270,7260,1776
|
|
20250320,100000,1696908025,7280,7280,7290,7280,447
|
|
20250320,095900,1693653065,7290,7280,7300,7270,12787
|
|
20250320,095800,1600388975,7280,7260,7280,7250,2744
|
|
20250320,095700,1580438425,7270,7250,7270,7250,1360
|
|
20250320,095600,1570568115,7250,7240,7250,7240,613
|
|
20250320,095500,1566124475,7250,7240,7250,7240,159
|
|
20250320,095400,1564971915,7250,7260,7260,7220,15685
|
|
20250320,095300,1451553635,7250,7260,7260,7250,771
|
|
20250320,095200,1445956375,7250,7260,7260,7250,1632
|
|
20250320,095100,1434108085,7270,7260,7270,7250,3913
|
|
20250320,095000,1405704625,7270,7270,7270,7260,273
|
|
20250320,094900,1403721915,7270,7270,7270,7270,131
|
|
20250320,094800,1402769545,7280,7270,7280,7270,13
|
|
20250320,094700,1402674915,7280,7270,7280,7270,1107
|
|
20250320,094600,1394625985,7270,7280,7290,7270,462
|
|
20250320,094500,1391264835,7280,7290,7290,7280,742
|
|
20250320,094400,1385860655,7290,7300,7300,7290,189
|
|
20250320,094300,1384481285,7300,7300,7300,7290,2912
|
|
20250320,094200,1363248635,7300,7285,7310,7285,898
|
|
20250320,094100,1356702190,7285,7290,7290,7280,283
|
|
20250320,094000,1354639460,7295,7300,7310,7290,3175
|
|
20250320,093900,1331460185,7300,7300,7300,7290,728
|
|
20250320,093800,1326146125,7300,7270,7300,7270,2516
|
|
20250320,093700,1307812295,7270,7270,7280,7250,4110
|
|
20250320,093600,1277965635,7270,7290,7290,7270,1481
|
|
20250320,093500,1267183965,7280,7290,7300,7280,1726
|
|
20250320,093400,1254593785,7290,7290,7290,7290,4
|
|
20250320,093300,1254564625,7300,7320,7320,7300,2151
|
|
20250320,093200,1238847985,7320,7300,7330,7300,8460
|
|
20250320,093100,1176932615,7320,7300,7320,7295,3973
|
|
20250320,093000,1147888985,7300,7300,7310,7295,2273
|
|
20250320,092900,1131291265,7310,7310,7320,7310,3899
|
|
20250320,092800,1102759050,7320,7280,7320,7280,9195
|
|
20250320,092700,1035708310,7280,7280,7290,7270,944
|
|
20250320,092600,1028835950,7290,7280,7290,7280,1264
|
|
20250320,092500,1019629790,7280,7290,7290,7280,270
|
|
20250320,092400,1017663350,7290,7310,7310,7290,12944
|
|
20250320,092300,923117340,7300,7300,7310,7290,6456
|
|
20250320,092200,875962970,7300,7240,7310,7240,13892
|
|
20250320,092100,774704400,7240,7250,7250,7240,1763
|
|
20250320,092000,761939010,7250,7250,7260,7250,2400
|
|
20250320,091900,744527700,7260,7290,7290,7250,8700
|
|
20250320,091800,681296320,7270,7270,7300,7270,12314
|
|
20250320,091700,591650720,7280,7260,7290,7260,20618
|
|
20250320,091600,441658010,7250,7230,7250,7230,4935
|
|
20250320,091500,405919710,7230,7230,7230,7200,1685
|
|
20250320,091400,393759360,7230,7240,7250,7230,4382
|
|
20250320,091300,362041510,7230,7230,7230,7220,1309
|
|
20250320,091200,352577740,7230,7230,7240,7230,951
|
|
20250320,091100,345700630,7230,7220,7230,7210,1692
|
|
20250320,091000,333474920,7210,7220,7220,7200,2047
|
|
20250320,090900,318705620,7210,7175,7210,7170,3808
|
|
20250320,090800,291335760,7170,7180,7180,7150,7690
|
|
20250320,090700,236296310,7180,7200,7200,7180,2419
|
|
20250320,090600,218915120,7200,7190,7200,7180,3076
|
|
20250320,090500,196815940,7190,7190,7190,7180,3187
|
|
20250320,090400,173925080,7180,7180,7180,7180,0
|
|
20250320,090300,173925080,7180,7180,7210,7180,3896
|
|
20250320,090200,145887400,7180,7200,7200,7170,8278
|
|
20250320,090100,86315970,7200,7240,7250,7200,3730
|
|
20250320,090000,59296880,7230,7250,7250,7190,8082
|