675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,201200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,201100,3288519300,7060,7060,7060,7060,0
|
|
20250321,201000,3288519300,7060,7060,7060,7060,0
|
|
20250321,200900,3288519300,7060,7060,7060,7060,0
|
|
20250321,200800,3288519300,7060,7060,7060,7060,0
|
|
20250321,200700,3288519300,7060,7060,7060,7060,0
|
|
20250321,200600,3288519300,7060,7060,7060,7060,0
|
|
20250321,200500,3288519300,7060,7060,7060,7060,0
|
|
20250321,200400,3288519300,7060,7060,7060,7060,0
|
|
20250321,200300,3288519300,7060,7060,7060,7060,0
|
|
20250321,200200,3288519300,7060,7060,7060,7060,0
|
|
20250321,200100,3288519300,7060,7060,7060,7060,0
|
|
20250321,200000,3288519300,7060,7060,7060,7060,0
|
|
20250321,195900,3288519300,7060,7060,7060,7060,0
|
|
20250321,195800,3288519300,7060,7060,7060,7060,0
|
|
20250321,195700,3288519300,7060,7060,7060,7060,0
|
|
20250321,195600,3288519300,7060,7060,7060,7060,0
|
|
20250321,195500,3288519300,7060,7060,7060,7060,0
|
|
20250321,195400,3288519300,7060,7060,7060,7060,0
|
|
20250321,195300,3288519300,7060,7060,7060,7060,0
|
|
20250321,195200,3288519300,7060,7060,7060,7060,0
|
|
20250321,195100,3288519300,7060,7060,7060,7060,0
|
|
20250321,195000,3288519300,7060,7060,7060,7060,0
|
|
20250321,194900,3288519300,7060,7060,7060,7060,0
|
|
20250321,194800,3288519300,7060,7060,7060,7060,0
|
|
20250321,194700,3288519300,7060,7060,7060,7060,0
|
|
20250321,194600,3288519300,7060,7060,7060,7060,0
|
|
20250321,194500,3288519300,7060,7060,7060,7060,0
|
|
20250321,194400,3288519300,7060,7060,7060,7060,0
|
|
20250321,194300,3288519300,7060,7060,7060,7060,0
|
|
20250321,194200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,194100,3288519300,7060,7060,7060,7060,0
|
|
20250321,194000,3288519300,7060,7060,7060,7060,0
|
|
20250321,193900,3288519300,7060,7060,7060,7060,0
|
|
20250321,193800,3288519300,7060,7060,7060,7060,0
|
|
20250321,193700,3288519300,7060,7060,7060,7060,0
|
|
20250321,193600,3288519300,7060,7060,7060,7060,0
|
|
20250321,193500,3288519300,7060,7060,7060,7060,0
|
|
20250321,193400,3288519300,7060,7060,7060,7060,0
|
|
20250321,193300,3288519300,7060,7060,7060,7060,0
|
|
20250321,193200,3288519300,7060,7060,7060,7060,0
|
|
20250321,193100,3288519300,7060,7060,7060,7060,0
|
|
20250321,193000,3288519300,7060,7060,7060,7060,0
|
|
20250321,192900,3288519300,7060,7060,7060,7060,0
|
|
20250321,192800,3288519300,7060,7060,7060,7060,0
|
|
20250321,192700,3288519300,7060,7060,7060,7060,0
|
|
20250321,192600,3288519300,7060,7060,7060,7060,0
|
|
20250321,192500,3288519300,7060,7060,7060,7060,0
|
|
20250321,192400,3288519300,7060,7060,7060,7060,0
|
|
20250321,192300,3288519300,7060,7060,7060,7060,0
|
|
20250321,192200,3288519300,7060,7060,7060,7060,0
|
|
20250321,192100,3288519300,7060,7060,7060,7060,0
|
|
20250321,192000,3288519300,7060,7060,7060,7060,0
|
|
20250321,191900,3288519300,7060,7060,7060,7060,0
|
|
20250321,191800,3288519300,7060,7060,7060,7060,0
|
|
20250321,191700,3288519300,7060,7060,7060,7060,0
|
|
20250321,191600,3288519300,7060,7060,7060,7060,0
|
|
20250321,191500,3288519300,7060,7060,7060,7060,0
|
|
20250321,191400,3288519300,7060,7060,7060,7060,0
|
|
20250321,191300,3288519300,7060,7060,7060,7060,0
|
|
20250321,191200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,191100,3288519300,7060,7060,7060,7060,0
|
|
20250321,191000,3288519300,7060,7060,7060,7060,0
|
|
20250321,190900,3288519300,7060,7060,7060,7060,0
|
|
20250321,190800,3288519300,7060,7060,7060,7060,0
|
|
20250321,190700,3288519300,7060,7060,7060,7060,0
|
|
20250321,190600,3288519300,7060,7060,7060,7060,0
|
|
20250321,190500,3288519300,7060,7060,7060,7060,0
|
|
20250321,190400,3288519300,7060,7060,7060,7060,0
|
|
20250321,190300,3288519300,7060,7060,7060,7060,0
|
|
20250321,190200,3288519300,7060,7060,7060,7060,0
|
|
20250321,190100,3288519300,7060,7060,7060,7060,0
|
|
20250321,190000,3288519300,7060,7060,7060,7060,0
|
|
20250321,185900,3288519300,7060,7060,7060,7060,0
|
|
20250321,185800,3288519300,7060,7060,7060,7060,0
|
|
20250321,185700,3288519300,7060,7060,7060,7060,0
|
|
20250321,185600,3288519300,7060,7060,7060,7060,0
|
|
20250321,185500,3288519300,7060,7060,7060,7060,0
|
|
20250321,185400,3288519300,7060,7060,7060,7060,0
|
|
20250321,185300,3288519300,7060,7060,7060,7060,0
|
|
20250321,185200,3288519300,7060,7060,7060,7060,0
|
|
20250321,185100,3288519300,7060,7060,7060,7060,0
|
|
20250321,185000,3288519300,7060,7060,7060,7060,0
|
|
20250321,184900,3288519300,7060,7060,7060,7060,0
|
|
20250321,184800,3288519300,7060,7060,7060,7060,0
|
|
20250321,184700,3288519300,7060,7060,7060,7060,0
|
|
20250321,184600,3288519300,7060,7060,7060,7060,0
|
|
20250321,184500,3288519300,7060,7060,7060,7060,0
|
|
20250321,184400,3288519300,7060,7060,7060,7060,0
|
|
20250321,184300,3288519300,7060,7060,7060,7060,0
|
|
20250321,184200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,184100,3288519300,7060,7060,7060,7060,0
|
|
20250321,184000,3288519300,7060,7060,7060,7060,0
|
|
20250321,183900,3288519300,7060,7060,7060,7060,0
|
|
20250321,183800,3288519300,7060,7060,7060,7060,0
|
|
20250321,183700,3288519300,7060,7060,7060,7060,0
|
|
20250321,183600,3288519300,7060,7060,7060,7060,0
|
|
20250321,183500,3288519300,7060,7060,7060,7060,0
|
|
20250321,183400,3288519300,7060,7060,7060,7060,0
|
|
20250321,183300,3288519300,7060,7060,7060,7060,0
|
|
20250321,183200,3288519300,7060,7060,7060,7060,0
|
|
20250321,183100,3288519300,7060,7060,7060,7060,0
|
|
20250321,183000,3288519300,7060,7060,7060,7060,0
|
|
20250321,182900,3288519300,7060,7060,7060,7060,0
|
|
20250321,182800,3288519300,7060,7060,7060,7060,0
|
|
20250321,182700,3288519300,7060,7060,7060,7060,0
|
|
20250321,182600,3288519300,7060,7060,7060,7060,0
|
|
20250321,182500,3288519300,7060,7060,7060,7060,0
|
|
20250321,182400,3288519300,7060,7060,7060,7060,0
|
|
20250321,182300,3288519300,7060,7060,7060,7060,0
|
|
20250321,182200,3288519300,7060,7060,7060,7060,0
|
|
20250321,182100,3288519300,7060,7060,7060,7060,0
|
|
20250321,182000,3288519300,7060,7060,7060,7060,0
|
|
20250321,181900,3288519300,7060,7060,7060,7060,0
|
|
20250321,181800,3288519300,7060,7060,7060,7060,0
|
|
20250321,181700,3288519300,7060,7060,7060,7060,0
|
|
20250321,181600,3288519300,7060,7060,7060,7060,0
|
|
20250321,181500,3288519300,7060,7060,7060,7060,0
|
|
20250321,181400,3288519300,7060,7060,7060,7060,0
|
|
20250321,181300,3288519300,7060,7060,7060,7060,0
|
|
20250321,181200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,181100,3288519300,7060,7060,7060,7060,0
|
|
20250321,181000,3288519300,7060,7060,7060,7060,0
|
|
20250321,180900,3288519300,7060,7060,7060,7060,0
|
|
20250321,180800,3288519300,7060,7060,7060,7060,0
|
|
20250321,180700,3288519300,7060,7060,7060,7060,0
|
|
20250321,180600,3288519300,7060,7060,7060,7060,0
|
|
20250321,180500,3288519300,7060,7060,7060,7060,0
|
|
20250321,180400,3288519300,7060,7060,7060,7060,0
|
|
20250321,180300,3288519300,7060,7060,7060,7060,0
|
|
20250321,180200,3288519300,7060,7060,7060,7060,0
|
|
20250321,180100,3288519300,7060,7060,7060,7060,0
|
|
20250321,180000,3288519300,7060,7060,7060,7060,0
|
|
20250321,175900,3288519300,7060,7060,7060,7060,0
|
|
20250321,175800,3288519300,7060,7060,7060,7060,0
|
|
20250321,175700,3288519300,7060,7060,7060,7060,0
|
|
20250321,175600,3288519300,7060,7060,7060,7060,0
|
|
20250321,175500,3288519300,7060,7060,7060,7060,0
|
|
20250321,175400,3288519300,7060,7060,7060,7060,0
|
|
20250321,175300,3288519300,7060,7060,7060,7060,0
|
|
20250321,175200,3288519300,7060,7060,7060,7060,0
|
|
20250321,175100,3288519300,7060,7060,7060,7060,0
|
|
20250321,175000,3288519300,7060,7060,7060,7060,0
|
|
20250321,174900,3288519300,7060,7060,7060,7060,0
|
|
20250321,174800,3288519300,7060,7060,7060,7060,0
|
|
20250321,174700,3288519300,7060,7060,7060,7060,0
|
|
20250321,174600,3288519300,7060,7060,7060,7060,0
|
|
20250321,174500,3288519300,7060,7060,7060,7060,0
|
|
20250321,174400,3288519300,7060,7060,7060,7060,0
|
|
20250321,174300,3288519300,7060,7060,7060,7060,0
|
|
20250321,174200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,174100,3288519300,7060,7060,7060,7060,0
|
|
20250321,174000,3288519300,7060,7060,7060,7060,0
|
|
20250321,173900,3288519300,7060,7060,7060,7060,0
|
|
20250321,173800,3288519300,7060,7060,7060,7060,0
|
|
20250321,173700,3288519300,7060,7060,7060,7060,0
|
|
20250321,173600,3288519300,7060,7060,7060,7060,0
|
|
20250321,173500,3288519300,7060,7060,7060,7060,0
|
|
20250321,173400,3288519300,7060,7060,7060,7060,0
|
|
20250321,173300,3288519300,7060,7060,7060,7060,0
|
|
20250321,173200,3288519300,7060,7060,7060,7060,0
|
|
20250321,173100,3288519300,7060,7060,7060,7060,0
|
|
20250321,173000,3288519300,7060,7060,7060,7060,0
|
|
20250321,172900,3288519300,7060,7060,7060,7060,0
|
|
20250321,172800,3288519300,7060,7060,7060,7060,0
|
|
20250321,172700,3288519300,7060,7060,7060,7060,0
|
|
20250321,172600,3288519300,7060,7060,7060,7060,0
|
|
20250321,172500,3288519300,7060,7060,7060,7060,0
|
|
20250321,172400,3288519300,7060,7060,7060,7060,0
|
|
20250321,172300,3288519300,7060,7060,7060,7060,0
|
|
20250321,172200,3288519300,7060,7060,7060,7060,0
|
|
20250321,172100,3288519300,7060,7060,7060,7060,0
|
|
20250321,172000,3288519300,7060,7060,7060,7060,0
|
|
20250321,171900,3288519300,7060,7060,7060,7060,0
|
|
20250321,171800,3288519300,7060,7060,7060,7060,0
|
|
20250321,171700,3288519300,7060,7060,7060,7060,0
|
|
20250321,171600,3288519300,7060,7060,7060,7060,0
|
|
20250321,171500,3288519300,7060,7060,7060,7060,0
|
|
20250321,171400,3288519300,7060,7060,7060,7060,0
|
|
20250321,171300,3288519300,7060,7060,7060,7060,0
|
|
20250321,171200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,171100,3288519300,7060,7060,7060,7060,0
|
|
20250321,171000,3288519300,7060,7060,7060,7060,0
|
|
20250321,170900,3288519300,7060,7060,7060,7060,0
|
|
20250321,170800,3288519300,7060,7060,7060,7060,0
|
|
20250321,170700,3288519300,7060,7060,7060,7060,0
|
|
20250321,170600,3288519300,7060,7060,7060,7060,0
|
|
20250321,170500,3288519300,7060,7060,7060,7060,0
|
|
20250321,170400,3288519300,7060,7060,7060,7060,0
|
|
20250321,170300,3288519300,7060,7060,7060,7060,0
|
|
20250321,170200,3288519300,7060,7060,7060,7060,0
|
|
20250321,170100,3288519300,7060,7060,7060,7060,0
|
|
20250321,170000,3288519300,7060,7060,7060,7060,0
|
|
20250321,165900,3288519300,7060,7060,7060,7060,0
|
|
20250321,165800,3288519300,7060,7060,7060,7060,0
|
|
20250321,165700,3288519300,7060,7060,7060,7060,0
|
|
20250321,165600,3288519300,7060,7060,7060,7060,0
|
|
20250321,165500,3288519300,7060,7060,7060,7060,0
|
|
20250321,165400,3288519300,7060,7060,7060,7060,0
|
|
20250321,165300,3288519300,7060,7060,7060,7060,0
|
|
20250321,165200,3288519300,7060,7060,7060,7060,0
|
|
20250321,165100,3288519300,7060,7060,7060,7060,0
|
|
20250321,165000,3288519300,7060,7060,7060,7060,0
|
|
20250321,164900,3288519300,7060,7060,7060,7060,0
|
|
20250321,164800,3288519300,7060,7060,7060,7060,0
|
|
20250321,164700,3288519300,7060,7060,7060,7060,0
|
|
20250321,164600,3288519300,7060,7060,7060,7060,0
|
|
20250321,164500,3288519300,7060,7060,7060,7060,0
|
|
20250321,164400,3288519300,7060,7060,7060,7060,0
|
|
20250321,164300,3288519300,7060,7060,7060,7060,0
|
|
20250321,164200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,164100,3288519300,7060,7060,7060,7060,0
|
|
20250321,164000,3288519300,7060,7060,7060,7060,0
|
|
20250321,163900,3288519300,7060,7060,7060,7060,0
|
|
20250321,163800,3288519300,7060,7060,7060,7060,0
|
|
20250321,163700,3288519300,7060,7060,7060,7060,0
|
|
20250321,163600,3288519300,7060,7060,7060,7060,0
|
|
20250321,163500,3288519300,7060,7060,7060,7060,0
|
|
20250321,163400,3288519300,7060,7060,7060,7060,0
|
|
20250321,163300,3288519300,7060,7060,7060,7060,0
|
|
20250321,163200,3288519300,7060,7060,7060,7060,0
|
|
20250321,163100,3288519300,7060,7060,7060,7060,0
|
|
20250321,163000,3288519300,7060,7060,7060,7060,0
|
|
20250321,162900,3288519300,7060,7060,7060,7060,0
|
|
20250321,162800,3288519300,7060,7060,7060,7060,0
|
|
20250321,162700,3288519300,7060,7060,7060,7060,0
|
|
20250321,162600,3288519300,7060,7060,7060,7060,0
|
|
20250321,162500,3288519300,7060,7060,7060,7060,0
|
|
20250321,162400,3288519300,7060,7060,7060,7060,0
|
|
20250321,162300,3288519300,7060,7060,7060,7060,0
|
|
20250321,162200,3288519300,7060,7060,7060,7060,0
|
|
20250321,162100,3288519300,7060,7060,7060,7060,0
|
|
20250321,162000,3288519300,7060,7060,7060,7060,0
|
|
20250321,161900,3288519300,7060,7060,7060,7060,0
|
|
20250321,161800,3288519300,7060,7060,7060,7060,0
|
|
20250321,161700,3288519300,7060,7060,7060,7060,0
|
|
20250321,161600,3288519300,7060,7060,7060,7060,0
|
|
20250321,161500,3288519300,7060,7060,7060,7060,0
|
|
20250321,161400,3288519300,7060,7060,7060,7060,0
|
|
20250321,161300,3288519300,7060,7060,7060,7060,0
|
|
20250321,161200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,161100,3288519300,7060,7060,7060,7060,0
|
|
20250321,161000,3288519300,7060,7060,7060,7060,0
|
|
20250321,160900,3288519300,7060,7060,7060,7060,0
|
|
20250321,160800,3288519300,7060,7060,7060,7060,0
|
|
20250321,160700,3288519300,7060,7060,7060,7060,0
|
|
20250321,160600,3288519300,7060,7060,7060,7060,0
|
|
20250321,160500,3288519300,7060,7060,7060,7060,0
|
|
20250321,160400,3288519300,7060,7060,7060,7060,0
|
|
20250321,160300,3288519300,7060,7060,7060,7060,0
|
|
20250321,160200,3288519300,7060,7060,7060,7060,0
|
|
20250321,160100,3288519300,7060,7060,7060,7060,0
|
|
20250321,160000,3288519300,7060,7060,7060,7060,0
|
|
20250321,155900,3288519300,7060,7060,7060,7060,0
|
|
20250321,155800,3288519300,7060,7060,7060,7060,0
|
|
20250321,155700,3288519300,7060,7060,7060,7060,0
|
|
20250321,155600,3288519300,7060,7060,7060,7060,0
|
|
20250321,155500,3288519300,7060,7060,7060,7060,0
|
|
20250321,155400,3288519300,7060,7060,7060,7060,0
|
|
20250321,155300,3288519300,7060,7060,7060,7060,0
|
|
20250321,155200,3288519300,7060,7060,7060,7060,0
|
|
20250321,155100,3288519300,7060,7060,7060,7060,0
|
|
20250321,155000,3288519300,7060,7060,7060,7060,0
|
|
20250321,154900,3288519300,7060,7060,7060,7060,0
|
|
20250321,154800,3288519300,7060,7060,7060,7060,0
|
|
20250321,154700,3288519300,7060,7060,7060,7060,0
|
|
20250321,154600,3288519300,7060,7060,7060,7060,0
|
|
20250321,154500,3288519300,7060,7060,7060,7060,0
|
|
20250321,154400,3288519300,7060,7060,7060,7060,0
|
|
20250321,154300,3288519300,7060,7060,7060,7060,0
|
|
20250321,154200,3288519300,7060,7060,7060,7060,7277
|
|
20250321,154100,3288519300,7060,7060,7060,7060,0
|
|
20250321,154000,3288519300,7060,7060,7060,7060,0
|
|
20250321,153900,3288519300,7060,7060,7060,7060,0
|
|
20250321,153800,3288519300,7060,7060,7060,7060,0
|
|
20250321,153700,3288519300,7060,7060,7060,7060,0
|
|
20250321,153600,3288519300,7060,7060,7060,7060,0
|
|
20250321,153500,3288519300,7060,7060,7060,7060,0
|
|
20250321,153400,3288519300,7060,7060,7060,7060,0
|
|
20250321,153300,3288519300,7060,7060,7060,7060,0
|
|
20250321,153200,3288519300,7060,7060,7060,7060,0
|
|
20250321,153100,3288519300,7060,7060,7060,7060,0
|
|
20250321,153000,3288519300,7060,7060,7060,7060,7277
|
|
20250321,152900,3237143680,7060,7060,7060,7060,0
|
|
20250321,152800,3237143680,7060,7060,7060,7060,0
|
|
20250321,152700,3237143680,7060,7060,7060,7060,0
|
|
20250321,152600,3237143680,7060,7060,7060,7060,0
|
|
20250321,152500,3237143680,7060,7060,7060,7060,0
|
|
20250321,152400,3237143680,7060,7060,7060,7060,0
|
|
20250321,152300,3237143680,7060,7060,7060,7060,0
|
|
20250321,152200,3237143680,7060,7060,7060,7060,0
|
|
20250321,152100,3237143680,7060,7060,7060,7060,0
|
|
20250321,152000,3237143680,7060,7060,7060,7060,0
|
|
20250321,151900,3237143680,7060,7080,7100,7060,4513
|
|
20250321,151800,3205249660,7090,7080,7090,7070,392
|
|
20250321,151700,3202474230,7080,7090,7090,7070,2215
|
|
20250321,151600,3186808210,7090,7095,7100,7080,584
|
|
20250321,151500,3182668535,7095,7095,7095,7095,56
|
|
20250321,151400,3182271215,7090,7090,7100,7080,1640
|
|
20250321,151300,3170655325,7100,7090,7100,7080,88
|
|
20250321,151200,3170031405,7080,7090,7090,7080,530
|
|
20250321,151100,3166275705,7100,7110,7110,7100,1675
|
|
20250321,151000,3154382205,7100,7110,7110,7100,139
|
|
20250321,150900,3153394415,7110,7110,7110,7110,39
|
|
20250321,150800,3153117125,7110,7120,7120,7100,3777
|
|
20250321,150700,3126263925,7130,7120,7130,7120,216
|
|
20250321,150600,3124725905,7130,7130,7130,7130,32
|
|
20250321,150500,3124497745,7130,7130,7140,7110,9392
|
|
20250321,150400,3057535515,7120,7100,7120,7100,8585
|
|
20250321,150300,2996556415,7100,7090,7100,7080,4405
|
|
20250321,150200,2965338985,7090,7090,7100,7090,693
|
|
20250321,150100,2960425085,7090,7090,7090,7090,2714
|
|
20250321,150000,2941182825,7090,7090,7090,7090,4
|
|
20250321,145900,2941154465,7090,7100,7100,7090,856
|
|
20250321,145800,2935085385,7090,7100,7100,7090,505
|
|
20250321,145700,2931504895,7090,7100,7100,7090,3904
|
|
20250321,145600,2903797035,7100,7100,7100,7100,1837
|
|
20250321,145500,2890754335,7100,7095,7100,7090,310
|
|
20250321,145400,2888554815,7100,7090,7100,7090,1400
|
|
20250321,145300,2878628505,7090,7080,7090,7070,2296
|
|
20250321,145200,2862372805,7080,7080,7080,7070,4182
|
|
20250321,145100,2832765555,7080,7100,7100,7080,2484
|
|
20250321,145000,2815154525,7100,7100,7100,7100,27
|
|
20250321,144900,2814962825,7100,7100,7100,7100,25
|
|
20250321,144800,2814785325,7100,7100,7100,7090,1031
|
|
20250321,144700,2807465275,7110,7100,7110,7100,17
|
|
20250321,144600,2807344535,7110,7110,7110,7110,5
|
|
20250321,144500,2807308985,7110,7110,7110,7110,6
|
|
20250321,144400,2807266325,7110,7110,7110,7100,112
|
|
20250321,144300,2806470035,7110,7110,7110,7110,28
|
|
20250321,144200,2806270955,7110,7100,7110,7090,344
|
|
20250321,144100,2803831515,7100,7100,7100,7100,947
|
|
20250321,144000,2797107815,7100,7100,7100,7090,439
|
|
20250321,143900,2793990925,7100,7110,7110,7090,903
|
|
20250321,143800,2787579595,7110,7100,7110,7100,1040
|
|
20250321,143700,2780195195,7110,7100,7110,7100,487
|
|
20250321,143600,2776737405,7100,7110,7110,7100,633
|
|
20250321,143500,2772237075,7110,7120,7120,7110,279
|
|
20250321,143400,2770250645,7120,7100,7120,7100,2695
|
|
20250321,143300,2751103045,7090,7090,7100,7090,516
|
|
20250321,143200,2747444565,7080,7100,7100,7080,2945
|
|
20250321,143100,2726569995,7100,7090,7100,7090,1028
|
|
20250321,143000,2719281435,7100,7100,7100,7100,5
|
|
20250321,142900,2719245935,7090,7080,7100,7080,67
|
|
20250321,142800,2718771355,7080,7100,7100,7070,2634
|
|
20250321,142700,2700126735,7090,7090,7100,7080,1017
|
|
20250321,142600,2692926185,7090,7110,7110,7080,4819
|
|
20250321,142500,2658745665,7100,7110,7120,7100,13990
|
|
20250321,142400,2559398225,7110,7120,7130,7110,6893
|
|
20250321,142300,2510378095,7120,7140,7140,7120,1944
|
|
20250321,142200,2496522455,7140,7140,7140,7140,5
|
|
20250321,142100,2496486755,7140,7145,7145,7140,135
|
|
20250321,142000,2495522805,7140,7150,7150,7140,1235
|
|
20250321,141900,2486704865,7150,7140,7150,7140,115
|
|
20250321,141800,2485883715,7150,7150,7170,7150,1618
|
|
20250321,141700,2474314285,7160,7150,7160,7150,1102
|
|
20250321,141600,2466424465,7160,7150,7160,7150,745
|
|
20250321,141500,2461090295,7160,7160,7160,7160,5
|
|
20250321,141400,2461054495,7150,7160,7160,7150,355
|
|
20250321,141300,2458516045,7160,7160,7160,7160,835
|
|
20250321,141200,2452537445,7160,7160,7160,7160,7
|
|
20250321,141100,2452487325,7160,7160,7160,7160,155
|
|
20250321,141000,2451377525,7150,7150,7160,7150,249
|
|
20250321,140900,2449597125,7160,7150,7160,7150,440
|
|
20250321,140800,2446451045,7160,7150,7160,7150,81
|
|
20250321,140700,2445871285,7160,7150,7160,7150,238
|
|
20250321,140600,2444169205,7150,7150,7150,7150,2138
|
|
20250321,140500,2428882505,7140,7140,7140,7140,0
|
|
20250321,140400,2428882505,7140,7140,7140,7140,75
|
|
20250321,140300,2428347005,7140,7140,7140,7140,36
|
|
20250321,140200,2428089965,7140,7145,7145,7140,1109
|
|
20250321,140100,2420171655,7150,7150,7150,7150,0
|
|
20250321,140000,2420171655,7150,7150,7150,7150,3
|
|
20250321,135900,2420150205,7150,7150,7150,7150,217
|
|
20250321,135800,2418598655,7150,7150,7150,7150,362
|
|
20250321,135700,2416010355,7160,7150,7160,7150,125
|
|
20250321,135600,2415115515,7160,7160,7160,7160,4
|
|
20250321,135500,2415086875,7150,7150,7150,7150,108
|
|
20250321,135400,2414314675,7150,7150,7150,7150,0
|
|
20250321,135300,2414314675,7150,7150,7150,7150,1
|
|
20250321,135200,2414307525,7160,7160,7160,7160,2
|
|
20250321,135100,2414293205,7160,7150,7160,7150,1220
|
|
20250321,135000,2405570185,7140,7150,7150,7140,150
|
|
20250321,134900,2404498685,7140,7160,7160,7140,320
|
|
20250321,134800,2402212635,7150,7150,7150,7150,500
|
|
20250321,134700,2398637635,7140,7140,7140,7140,0
|
|
20250321,134600,2398637635,7140,7140,7140,7140,0
|
|
20250321,134500,2398637635,7140,7140,7140,7140,2
|
|
20250321,134400,2398623355,7140,7140,7140,7140,400
|
|
20250321,134300,2395767355,7130,7130,7130,7130,20
|
|
20250321,134200,2395624755,7130,7130,7140,7130,7428
|
|
20250321,134100,2342661975,7120,7125,7125,7120,1231
|
|
20250321,134000,2333897030,7130,7130,7130,7125,111
|
|
20250321,133900,2333105625,7120,7130,7140,7120,1193
|
|
20250321,133800,2324596945,7130,7130,7130,7130,500
|
|
20250321,133700,2321031945,7140,7140,7140,7140,42
|
|
20250321,133600,2320732065,7140,7140,7140,7140,0
|
|
20250321,133500,2320732065,7140,7140,7140,7140,0
|
|
20250321,133400,2320732065,7140,7130,7140,7130,50
|
|
20250321,133300,2320375265,7130,7140,7140,7130,1159
|
|
20250321,133200,2312110695,7140,7140,7140,7140,3
|
|
20250321,133100,2312089275,7140,7140,7140,7140,62
|
|
20250321,133000,2311646595,7130,7130,7130,7130,150
|
|
20250321,132900,2310577095,7130,7130,7130,7130,328
|
|
20250321,132800,2308238455,7130,7130,7130,7120,358
|
|
20250321,132700,2305687195,7130,7130,7130,7130,50
|
|
20250321,132600,2305330695,7130,7130,7130,7130,100
|
|
20250321,132500,2304617695,7130,7120,7140,7120,65
|
|
20250321,132400,2304154355,7120,7140,7140,7120,2322
|
|
20250321,132300,2287597025,7140,7140,7140,7140,9
|
|
20250321,132200,2287532765,7140,7150,7150,7140,1572
|
|
20250321,132100,2276303745,7150,7150,7150,7140,1014
|
|
20250321,132000,2269061885,7140,7140,7140,7140,0
|
|
20250321,131900,2269061885,7140,7140,7140,7140,285
|
|
20250321,131800,2267026985,7140,7150,7150,7140,276
|
|
20250321,131700,2265055785,7140,7140,7140,7140,0
|
|
20250321,131600,2265055785,7140,7140,7140,7140,10
|
|
20250321,131500,2264984385,7140,7150,7150,7140,202
|
|
20250321,131400,2263542085,7150,7150,7150,7150,51
|
|
20250321,131300,2263177435,7140,7140,7140,7140,5
|
|
20250321,131200,2263141735,7150,7150,7150,7150,50
|
|
20250321,131100,2262784235,7140,7140,7140,7140,48
|
|
20250321,131000,2262441515,7140,7140,7140,7140,519
|
|
20250321,130900,2258735855,7140,7140,7140,7130,57
|
|
20250321,130800,2258328895,7140,7140,7140,7140,167
|
|
20250321,130700,2257136515,7140,7140,7140,7140,0
|
|
20250321,130600,2257136515,7140,7140,7140,7140,1
|
|
20250321,130500,2257129375,7140,7140,7140,7140,39
|
|
20250321,130400,2256850915,7130,7130,7130,7130,200
|
|
20250321,130300,2255424915,7130,7140,7140,7130,1178
|
|
20250321,130200,2247023625,7140,7140,7140,7140,437
|
|
20250321,130100,2243903445,7150,7170,7180,7150,4977
|
|
20250321,130000,2208302025,7180,7180,7180,7170,203
|
|
20250321,125900,2206844505,7170,7170,7170,7170,65
|
|
20250321,125800,2206378455,7170,7170,7170,7170,221
|
|
20250321,125700,2204793885,7160,7160,7160,7160,1100
|
|
20250321,125600,2196917885,7170,7170,7170,7170,72
|
|
20250321,125500,2196401645,7170,7180,7180,7170,150
|
|
20250321,125400,2195325145,7170,7170,7170,7170,0
|
|
20250321,125300,2195325145,7170,7170,7170,7170,999
|
|
20250321,125200,2188162315,7170,7175,7175,7170,1243
|
|
20250321,125100,2179249980,7180,7180,7180,7180,564
|
|
20250321,125000,2175200460,7180,7180,7180,7180,894
|
|
20250321,124900,2168781540,7180,7180,7180,7180,33
|
|
20250321,124800,2168544600,7180,7180,7180,7180,1321
|
|
20250321,124700,2159059820,7180,7180,7180,7180,1716
|
|
20250321,124600,2146738940,7180,7200,7200,7180,11264
|
|
20250321,124500,2065746270,7220,7210,7220,7210,301
|
|
20250321,124400,2063574060,7210,7210,7220,7210,619
|
|
20250321,124300,2059110610,7210,7200,7210,7190,534
|
|
20250321,124200,2055264640,7210,7210,7220,7200,3151
|
|
20250321,124100,2032575900,7220,7205,7220,7205,924
|
|
20250321,124000,2025915340,7205,7210,7210,7205,11
|
|
20250321,123900,2025836080,7200,7200,7200,7200,127
|
|
20250321,123800,2024921680,7190,7185,7190,7185,3985
|
|
20250321,123700,1996269610,7190,7190,7190,7190,7
|
|
20250321,123600,1996219280,7190,7190,7190,7190,324
|
|
20250321,123500,1993889720,7190,7190,7190,7180,446
|
|
20250321,123400,1990686410,7190,7210,7210,7190,4381
|
|
20250321,123300,1959157030,7200,7200,7210,7200,831
|
|
20250321,123200,1953171760,7200,7210,7210,7200,3031
|
|
20250321,123100,1931338260,7200,7210,7210,7200,1437
|
|
20250321,123000,1920977990,7210,7210,7210,7210,324
|
|
20250321,122900,1918641950,7200,7220,7220,7190,383
|
|
20250321,122800,1915881300,7210,7210,7220,7200,1815
|
|
20250321,122700,1902792350,7210,7210,7220,7210,2401
|
|
20250321,122600,1885466280,7210,7190,7210,7190,4733
|
|
20250321,122500,1851393350,7190,7190,7190,7190,3
|
|
20250321,122400,1851371780,7180,7180,7180,7180,658
|
|
20250321,122300,1846647340,7170,7165,7170,7165,228
|
|
20250321,122200,1845012730,7165,7165,7165,7165,1
|
|
20250321,122100,1845005565,7165,7165,7165,7165,0
|
|
20250321,122000,1845005565,7165,7165,7165,7165,1
|
|
20250321,121900,1844998400,7165,7165,7165,7165,0
|
|
20250321,121800,1844998400,7165,7165,7165,7165,230
|
|
20250321,121700,1843350450,7160,7160,7160,7160,0
|
|
20250321,121600,1843350450,7160,7160,7160,7160,0
|
|
20250321,121500,1843350450,7160,7160,7160,7160,0
|
|
20250321,121400,1843350450,7160,7160,7160,7160,0
|
|
20250321,121300,1843350450,7160,7165,7165,7160,242
|
|
20250321,121200,1841617520,7160,7160,7160,7160,91
|
|
20250321,121100,1840965960,7165,7165,7165,7165,10
|
|
20250321,121000,1840894310,7165,7165,7165,7165,0
|
|
20250321,120900,1840894310,7165,7165,7165,7165,0
|
|
20250321,120800,1840894310,7165,7160,7165,7160,503
|
|
20250321,120700,1837292815,7165,7165,7165,7165,0
|
|
20250321,120600,1837292815,7165,7165,7165,7165,0
|
|
20250321,120500,1837292815,7165,7160,7165,7160,42
|
|
20250321,120400,1836991890,7170,7170,7170,7170,0
|
|
20250321,120300,1836991890,7170,7170,7170,7170,288
|
|
20250321,120200,1834926930,7175,7175,7175,7175,0
|
|
20250321,120100,1834926930,7175,7180,7180,7175,320
|
|
20250321,120000,1832629525,7185,7180,7185,7180,175
|
|
20250321,115900,1831372815,7185,7185,7185,7185,10
|
|
20250321,115800,1831300965,7180,7180,7180,7180,0
|
|
20250321,115700,1831300965,7180,7180,7185,7180,12
|
|
20250321,115600,1831214800,7185,7185,7185,7185,10
|
|
20250321,115500,1831142950,7190,7190,7200,7190,305
|
|
20250321,115400,1828949960,7190,7190,7190,7190,1709
|
|
20250321,115300,1816662250,7190,7170,7190,7170,4830
|
|
20250321,115200,1781968230,7170,7170,7170,7170,1217
|
|
20250321,115100,1773242340,7170,7170,7170,7170,0
|
|
20250321,115000,1773242340,7170,7170,7170,7170,1032
|
|
20250321,114900,1765842900,7160,7150,7160,7150,2675
|
|
20250321,114800,1746709210,7140,7140,7140,7140,268
|
|
20250321,114700,1744795690,7150,7150,7150,7150,0
|
|
20250321,114600,1744795690,7150,7150,7150,7150,0
|
|
20250321,114500,1744795690,7150,7140,7150,7140,281
|
|
20250321,114400,1742787980,7150,7150,7150,7150,1
|
|
20250321,114300,1742780830,7150,7150,7150,7150,2
|
|
20250321,114200,1742766530,7150,7150,7150,7150,80
|
|
20250321,114100,1742194530,7150,7150,7150,7150,0
|
|
20250321,114000,1742194530,7150,7150,7150,7150,1
|
|
20250321,113900,1742187380,7140,7140,7140,7140,1179
|
|
20250321,113800,1733769320,7140,7140,7140,7140,0
|
|
20250321,113700,1733769320,7140,7140,7140,7140,0
|
|
20250321,113600,1733769320,7140,7140,7140,7140,21
|
|
20250321,113500,1733619380,7130,7130,7130,7130,400
|
|
20250321,113400,1730767380,7120,7130,7130,7120,439
|
|
20250321,113300,1727638520,7130,7130,7130,7130,2
|
|
20250321,113200,1727624260,7140,7140,7140,7140,100
|
|
20250321,113100,1726910260,7130,7130,7130,7130,5
|
|
20250321,113000,1726874610,7130,7140,7140,7130,686
|
|
20250321,112900,1721982050,7140,7140,7140,7140,206
|
|
20250321,112800,1720511210,7140,7140,7140,7140,1043
|
|
20250321,112700,1713064190,7140,7140,7140,7140,1
|
|
20250321,112600,1713057050,7140,7140,7140,7140,125
|
|
20250321,112500,1712164550,7130,7130,7130,7130,600
|
|
20250321,112400,1707886550,7130,7130,7130,7130,695
|
|
20250321,112300,1702931200,7130,7130,7135,7130,634
|
|
20250321,112200,1698410030,7130,7130,7130,7130,7
|
|
20250321,112100,1698360120,7130,7130,7130,7130,500
|
|
20250321,112000,1694795120,7130,7120,7130,7120,449
|
|
20250321,111900,1691595040,7130,7130,7130,7130,499
|
|
20250321,111800,1688037170,7130,7130,7130,7130,1000
|
|
20250321,111700,1680907170,7140,7140,7150,7140,714
|
|
20250321,111600,1675809080,7140,7140,7140,7140,860
|
|
20250321,111500,1669668680,7140,7150,7150,7140,1083
|
|
20250321,111400,1661932860,7150,7150,7150,7150,780
|
|
20250321,111300,1656355860,7150,7140,7150,7140,57
|
|
20250321,111200,1655948870,7140,7150,7150,7140,2610
|
|
20250321,111100,1637312370,7150,7150,7150,7150,240
|
|
20250321,111000,1635596370,7150,7150,7150,7150,0
|
|
20250321,110900,1635596370,7150,7150,7150,7150,455
|
|
20250321,110800,1632343120,7150,7150,7160,7150,441
|
|
20250321,110700,1629189960,7150,7150,7150,7150,120
|
|
20250321,110600,1628331960,7150,7140,7150,7140,117
|
|
20250321,110500,1627495780,7150,7150,7150,7140,104
|
|
20250321,110400,1626752190,7140,7150,7150,7140,1158
|
|
20250321,110300,1618473830,7150,7150,7150,7150,0
|
|
20250321,110200,1618473830,7150,7150,7150,7150,0
|
|
20250321,110100,1618473830,7150,7160,7160,7150,15
|
|
20250321,110000,1618366570,7160,7150,7160,7150,71
|
|
20250321,105900,1617858910,7140,7140,7140,7140,1163
|
|
20250321,105800,1609555090,7140,7140,7140,7140,1
|
|
20250321,105700,1609547950,7140,7140,7140,7140,3
|
|
20250321,105600,1609526530,7130,7140,7140,7130,536
|
|
20250321,105500,1605704810,7140,7140,7140,7140,1
|
|
20250321,105400,1605697670,7140,7130,7140,7120,1016
|
|
20250321,105300,1598459650,7130,7140,7140,7130,537
|
|
20250321,105200,1594629810,7150,7150,7150,7150,2
|
|
20250321,105100,1594615510,7150,7150,7150,7150,107
|
|
20250321,105000,1593850460,7150,7150,7150,7150,133
|
|
20250321,104900,1592899510,7150,7150,7160,7150,239
|
|
20250321,104800,1591189160,7160,7160,7160,7150,487
|
|
20250321,104700,1587702440,7160,7160,7160,7160,940
|
|
20250321,104600,1580972040,7160,7140,7160,7140,3063
|
|
20250321,104500,1559072330,7140,7150,7150,7140,2819
|
|
20250321,104400,1538929090,7160,7160,7160,7160,202
|
|
20250321,104300,1537482770,7150,7150,7150,7150,15
|
|
20250321,104200,1537375520,7160,7170,7170,7160,230
|
|
20250321,104100,1535728420,7170,7170,7170,7170,105
|
|
20250321,104000,1534975570,7180,7170,7180,7170,467
|
|
20250321,103900,1531627160,7170,7170,7170,7160,706
|
|
20250321,103800,1526571140,7170,7160,7170,7160,253
|
|
20250321,103700,1524759640,7170,7160,7170,7160,1020
|
|
20250321,103600,1517454440,7150,7150,7160,7150,945
|
|
20250321,103500,1510697680,7150,7130,7150,7130,3223
|
|
20250321,103400,1487685990,7130,7130,7130,7130,0
|
|
20250321,103300,1487685990,7130,7130,7140,7130,2850
|
|
20250321,103200,1467365470,7130,7130,7130,7130,2
|
|
20250321,103100,1467351210,7120,7120,7120,7120,904
|
|
20250321,103000,1460914730,7110,7110,7120,7110,1627
|
|
20250321,102900,1449346750,7110,7110,7110,7110,0
|
|
20250321,102800,1449346750,7110,7100,7110,7100,3358
|
|
20250321,102700,1425504750,7100,7090,7100,7090,1793
|
|
20250321,102600,1412784710,7090,7090,7090,7080,2705
|
|
20250321,102500,1393612630,7080,7080,7090,7070,2212
|
|
20250321,102400,1377951630,7090,7080,7090,7080,140
|
|
20250321,102300,1376960330,7090,7090,7100,7090,46
|
|
20250321,102200,1376634160,7090,7070,7090,7070,2295
|
|
20250321,102100,1360387610,7080,7070,7080,7070,24
|
|
20250321,102000,1360217840,7070,7050,7070,7050,4012
|
|
20250321,101900,1331886710,7050,7050,7050,7040,1088
|
|
20250321,101800,1324216810,7050,7040,7050,7040,440
|
|
20250321,101700,1321118860,7030,7030,7030,7030,133
|
|
20250321,101600,1320183870,7030,7040,7040,7030,516
|
|
20250321,101500,1316553050,7030,7030,7050,7010,3863
|
|
20250321,101400,1289438080,7020,7030,7040,7020,3178
|
|
20250321,101300,1267094570,7030,7030,7040,7030,1822
|
|
20250321,101200,1254274230,7030,7040,7040,7030,2273
|
|
20250321,101100,1238295020,7040,7020,7050,7000,8047
|
|
20250321,101000,1181860430,7000,7040,7040,7000,11051
|
|
20250321,100900,1104367560,7030,7030,7030,7030,184
|
|
20250321,100800,1103074040,7020,7040,7040,7020,1579
|
|
20250321,100700,1091988630,7030,7030,7050,7030,1203
|
|
20250321,100600,1083529120,7040,7040,7040,7030,489
|
|
20250321,100500,1080088060,7040,7020,7040,7010,2010
|
|
20250321,100400,1065957640,7010,7010,7030,7000,733
|
|
20250321,100300,1060816480,7000,7050,7050,7000,9443
|
|
20250321,100200,994514440,7050,7080,7080,7030,10036
|
|
20250321,100100,923718500,7080,7070,7080,7070,1007
|
|
20250321,100000,916598000,7070,7090,7090,7070,4499
|
|
20250321,095900,884732500,7090,7090,7090,7090,1092
|
|
20250321,095800,876990220,7090,7090,7090,7090,1384
|
|
20250321,095700,867177660,7090,7090,7090,7080,409
|
|
20250321,095600,864279590,7090,7080,7090,7080,1400
|
|
20250321,095500,854366590,7080,7080,7090,7080,994
|
|
20250321,095400,847328350,7090,7090,7100,7090,2093
|
|
20250321,095300,832483910,7100,7100,7100,7100,2472
|
|
20250321,095200,814932710,7110,7120,7120,7110,1554
|
|
20250321,095100,803880800,7120,7130,7130,7120,73
|
|
20250321,095000,803360330,7140,7140,7140,7140,7
|
|
20250321,094900,803310350,7120,7120,7120,7110,3041
|
|
20250321,094800,781667740,7120,7120,7120,7120,2119
|
|
20250321,094700,766580460,7120,7110,7120,7110,1284
|
|
20250321,094600,757448700,7110,7100,7110,7090,1009
|
|
20250321,094500,750279920,7100,7090,7100,7070,7222
|
|
20250321,094400,699109910,7100,7110,7110,7100,1522
|
|
20250321,094300,688302300,7120,7100,7120,7100,4039
|
|
20250321,094200,659625380,7100,7100,7100,7100,1275
|
|
20250321,094100,650572880,7120,7150,7150,7110,8695
|
|
20250321,094000,588669070,7130,7140,7150,7130,3856
|
|
20250321,093900,561157040,7140,7140,7140,7140,938
|
|
20250321,093800,554459720,7140,7130,7140,7130,24
|
|
20250321,093700,554288380,7140,7140,7140,7130,729
|
|
20250321,093600,549083900,7140,7130,7140,7130,402
|
|
20250321,093500,546217010,7130,7130,7140,7130,1276
|
|
20250321,093400,537113990,7130,7130,7130,7130,136
|
|
20250321,093300,536144310,7120,7130,7130,7120,1422
|
|
20250321,093200,526009090,7130,7130,7130,7120,1101
|
|
20250321,093100,518167920,7130,7140,7140,7130,2121
|
|
20250321,093000,503042570,7140,7130,7140,7130,206
|
|
20250321,092900,501572270,7130,7130,7130,7130,749
|
|
20250321,092800,496231900,7140,7150,7150,7140,981
|
|
20250321,092700,489227550,7140,7130,7140,7130,845
|
|
20250321,092600,483197260,7140,7140,7140,7130,4621
|
|
20250321,092500,450224720,7140,7160,7160,7140,2668
|
|
20250321,092400,431140530,7170,7170,7170,7160,562
|
|
20250321,092300,427113940,7190,7190,7190,7180,2682
|
|
20250321,092200,407846290,7170,7170,7180,7170,1668
|
|
20250321,092100,395885590,7170,7180,7180,7170,800
|
|
20250321,092000,390145450,7180,7170,7180,7170,400
|
|
20250321,091900,387275450,7170,7170,7170,7160,5298
|
|
20250321,091800,349289990,7190,7190,7190,7180,1910
|
|
20250321,091700,335571510,7180,7200,7200,7180,1879
|
|
20250321,091600,322058590,7200,7200,7200,7200,425
|
|
20250321,091500,318998590,7200,7200,7200,7190,2603
|
|
20250321,091400,300257990,7200,7200,7210,7200,3170
|
|
20250321,091300,277423430,7200,7195,7200,7195,1722
|
|
20250321,091200,265025530,7190,7200,7200,7180,491
|
|
20250321,091100,261494940,7200,7210,7210,7200,2196
|
|
20250321,091000,245679740,7200,7200,7210,7190,1358
|
|
20250321,090900,235902500,7200,7160,7200,7160,4092
|
|
20250321,090800,206454370,7160,7170,7180,7150,4173
|
|
20250321,090700,176560570,7170,7170,7180,7160,2327
|
|
20250321,090600,159885910,7170,7160,7170,7150,3841
|
|
20250321,090500,132406930,7160,7170,7180,7150,5690
|
|
20250321,090400,91659530,7170,7180,7190,7170,792
|
|
20250321,090300,85966280,7160,7180,7190,7160,5733
|
|
20250321,090200,44882040,7170,7180,7200,7170,2993
|
|
20250321,090100,23355490,7180,7140,7180,7140,1149
|
|
20250321,090000,15129390,7110,7120,7120,7110,2105
|