652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,194900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,194800,4403308885,10530,10530,10530,10530,0
|
|
20250307,194700,4403308885,10530,10530,10530,10530,0
|
|
20250307,194600,4403308885,10530,10530,10530,10530,0
|
|
20250307,194500,4403308885,10530,10530,10530,10530,0
|
|
20250307,194400,4403308885,10530,10530,10530,10530,0
|
|
20250307,194300,4403308885,10530,10530,10530,10530,0
|
|
20250307,194200,4403308885,10530,10530,10530,10530,0
|
|
20250307,194100,4403308885,10530,10530,10530,10530,0
|
|
20250307,194000,4403308885,10530,10530,10530,10530,0
|
|
20250307,193900,4403308885,10530,10530,10530,10530,0
|
|
20250307,193800,4403308885,10530,10530,10530,10530,0
|
|
20250307,193700,4403308885,10530,10530,10530,10530,0
|
|
20250307,193600,4403308885,10530,10530,10530,10530,0
|
|
20250307,193500,4403308885,10530,10530,10530,10530,0
|
|
20250307,193400,4403308885,10530,10530,10530,10530,0
|
|
20250307,193300,4403308885,10530,10530,10530,10530,0
|
|
20250307,193200,4403308885,10530,10530,10530,10530,0
|
|
20250307,193100,4403308885,10530,10530,10530,10530,0
|
|
20250307,193000,4403308885,10530,10530,10530,10530,0
|
|
20250307,192900,4403308885,10530,10530,10530,10530,0
|
|
20250307,192800,4403308885,10530,10530,10530,10530,0
|
|
20250307,192700,4403308885,10530,10530,10530,10530,0
|
|
20250307,192600,4403308885,10530,10530,10530,10530,0
|
|
20250307,192500,4403308885,10530,10530,10530,10530,0
|
|
20250307,192400,4403308885,10530,10530,10530,10530,0
|
|
20250307,192300,4403308885,10530,10530,10530,10530,0
|
|
20250307,192200,4403308885,10530,10530,10530,10530,0
|
|
20250307,192100,4403308885,10530,10530,10530,10530,0
|
|
20250307,192000,4403308885,10530,10530,10530,10530,0
|
|
20250307,191900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,191800,4403308885,10530,10530,10530,10530,0
|
|
20250307,191700,4403308885,10530,10530,10530,10530,0
|
|
20250307,191600,4403308885,10530,10530,10530,10530,0
|
|
20250307,191500,4403308885,10530,10530,10530,10530,0
|
|
20250307,191400,4403308885,10530,10530,10530,10530,0
|
|
20250307,191300,4403308885,10530,10530,10530,10530,0
|
|
20250307,191200,4403308885,10530,10530,10530,10530,0
|
|
20250307,191100,4403308885,10530,10530,10530,10530,0
|
|
20250307,191000,4403308885,10530,10530,10530,10530,0
|
|
20250307,190900,4403308885,10530,10530,10530,10530,0
|
|
20250307,190800,4403308885,10530,10530,10530,10530,0
|
|
20250307,190700,4403308885,10530,10530,10530,10530,0
|
|
20250307,190600,4403308885,10530,10530,10530,10530,0
|
|
20250307,190500,4403308885,10530,10530,10530,10530,0
|
|
20250307,190400,4403308885,10530,10530,10530,10530,0
|
|
20250307,190300,4403308885,10530,10530,10530,10530,0
|
|
20250307,190200,4403308885,10530,10530,10530,10530,0
|
|
20250307,190100,4403308885,10530,10530,10530,10530,0
|
|
20250307,190000,4403308885,10530,10530,10530,10530,0
|
|
20250307,185900,4403308885,10530,10530,10530,10530,0
|
|
20250307,185800,4403308885,10530,10530,10530,10530,0
|
|
20250307,185700,4403308885,10530,10530,10530,10530,0
|
|
20250307,185600,4403308885,10530,10530,10530,10530,0
|
|
20250307,185500,4403308885,10530,10530,10530,10530,0
|
|
20250307,185400,4403308885,10530,10530,10530,10530,0
|
|
20250307,185300,4403308885,10530,10530,10530,10530,0
|
|
20250307,185200,4403308885,10530,10530,10530,10530,0
|
|
20250307,185100,4403308885,10530,10530,10530,10530,0
|
|
20250307,185000,4403308885,10530,10530,10530,10530,0
|
|
20250307,184900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,184800,4403308885,10530,10530,10530,10530,0
|
|
20250307,184700,4403308885,10530,10530,10530,10530,0
|
|
20250307,184600,4403308885,10530,10530,10530,10530,0
|
|
20250307,184500,4403308885,10530,10530,10530,10530,0
|
|
20250307,184400,4403308885,10530,10530,10530,10530,0
|
|
20250307,184300,4403308885,10530,10530,10530,10530,0
|
|
20250307,184200,4403308885,10530,10530,10530,10530,0
|
|
20250307,184100,4403308885,10530,10530,10530,10530,0
|
|
20250307,184000,4403308885,10530,10530,10530,10530,0
|
|
20250307,183900,4403308885,10530,10530,10530,10530,0
|
|
20250307,183800,4403308885,10530,10530,10530,10530,0
|
|
20250307,183700,4403308885,10530,10530,10530,10530,0
|
|
20250307,183600,4403308885,10530,10530,10530,10530,0
|
|
20250307,183500,4403308885,10530,10530,10530,10530,0
|
|
20250307,183400,4403308885,10530,10530,10530,10530,0
|
|
20250307,183300,4403308885,10530,10530,10530,10530,0
|
|
20250307,183200,4403308885,10530,10530,10530,10530,0
|
|
20250307,183100,4403308885,10530,10530,10530,10530,0
|
|
20250307,183000,4403308885,10530,10530,10530,10530,0
|
|
20250307,182900,4403308885,10530,10530,10530,10530,0
|
|
20250307,182800,4403308885,10530,10530,10530,10530,0
|
|
20250307,182700,4403308885,10530,10530,10530,10530,0
|
|
20250307,182600,4403308885,10530,10530,10530,10530,0
|
|
20250307,182500,4403308885,10530,10530,10530,10530,0
|
|
20250307,182400,4403308885,10530,10530,10530,10530,0
|
|
20250307,182300,4403308885,10530,10530,10530,10530,0
|
|
20250307,182200,4403308885,10530,10530,10530,10530,0
|
|
20250307,182100,4403308885,10530,10530,10530,10530,0
|
|
20250307,182000,4403308885,10530,10530,10530,10530,0
|
|
20250307,181900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,181800,4403308885,10530,10530,10530,10530,0
|
|
20250307,181700,4403308885,10530,10530,10530,10530,0
|
|
20250307,181600,4403308885,10530,10530,10530,10530,0
|
|
20250307,181500,4403308885,10530,10530,10530,10530,0
|
|
20250307,181400,4403308885,10530,10530,10530,10530,0
|
|
20250307,181300,4403308885,10530,10530,10530,10530,0
|
|
20250307,181200,4403308885,10530,10530,10530,10530,0
|
|
20250307,181100,4403308885,10530,10530,10530,10530,0
|
|
20250307,181000,4403308885,10530,10530,10530,10530,0
|
|
20250307,180900,4403308885,10530,10530,10530,10530,0
|
|
20250307,180800,4403308885,10530,10530,10530,10530,0
|
|
20250307,180700,4403308885,10530,10530,10530,10530,0
|
|
20250307,180600,4403308885,10530,10530,10530,10530,0
|
|
20250307,180500,4403308885,10530,10530,10530,10530,0
|
|
20250307,180400,4403308885,10530,10530,10530,10530,0
|
|
20250307,180300,4403308885,10530,10530,10530,10530,0
|
|
20250307,180200,4403308885,10530,10530,10530,10530,0
|
|
20250307,180100,4403308885,10530,10530,10530,10530,0
|
|
20250307,180000,4403308885,10530,10530,10530,10530,0
|
|
20250307,175900,4403308885,10530,10530,10530,10530,0
|
|
20250307,175800,4403308885,10530,10530,10530,10530,0
|
|
20250307,175700,4403308885,10530,10530,10530,10530,0
|
|
20250307,175600,4403308885,10530,10530,10530,10530,0
|
|
20250307,175500,4403308885,10530,10530,10530,10530,0
|
|
20250307,175400,4403308885,10530,10530,10530,10530,0
|
|
20250307,175300,4403308885,10530,10530,10530,10530,0
|
|
20250307,175200,4403308885,10530,10530,10530,10530,0
|
|
20250307,175100,4403308885,10530,10530,10530,10530,0
|
|
20250307,175000,4403308885,10530,10530,10530,10530,0
|
|
20250307,174900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,174800,4403308885,10530,10530,10530,10530,0
|
|
20250307,174700,4403308885,10530,10530,10530,10530,0
|
|
20250307,174600,4403308885,10530,10530,10530,10530,0
|
|
20250307,174500,4403308885,10530,10530,10530,10530,0
|
|
20250307,174400,4403308885,10530,10530,10530,10530,0
|
|
20250307,174300,4403308885,10530,10530,10530,10530,0
|
|
20250307,174200,4403308885,10530,10530,10530,10530,0
|
|
20250307,174100,4403308885,10530,10530,10530,10530,0
|
|
20250307,174000,4403308885,10530,10530,10530,10530,0
|
|
20250307,173900,4403308885,10530,10530,10530,10530,0
|
|
20250307,173800,4403308885,10530,10530,10530,10530,0
|
|
20250307,173700,4403308885,10530,10530,10530,10530,0
|
|
20250307,173600,4403308885,10530,10530,10530,10530,0
|
|
20250307,173500,4403308885,10530,10530,10530,10530,0
|
|
20250307,173400,4403308885,10530,10530,10530,10530,0
|
|
20250307,173300,4403308885,10530,10530,10530,10530,0
|
|
20250307,173200,4403308885,10530,10530,10530,10530,0
|
|
20250307,173100,4403308885,10530,10530,10530,10530,0
|
|
20250307,173000,4403308885,10530,10530,10530,10530,0
|
|
20250307,172900,4403308885,10530,10530,10530,10530,0
|
|
20250307,172800,4403308885,10530,10530,10530,10530,0
|
|
20250307,172700,4403308885,10530,10530,10530,10530,0
|
|
20250307,172600,4403308885,10530,10530,10530,10530,0
|
|
20250307,172500,4403308885,10530,10530,10530,10530,0
|
|
20250307,172400,4403308885,10530,10530,10530,10530,0
|
|
20250307,172300,4403308885,10530,10530,10530,10530,0
|
|
20250307,172200,4403308885,10530,10530,10530,10530,0
|
|
20250307,172100,4403308885,10530,10530,10530,10530,0
|
|
20250307,172000,4403308885,10530,10530,10530,10530,0
|
|
20250307,171900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,171800,4403308885,10530,10530,10530,10530,0
|
|
20250307,171700,4403308885,10530,10530,10530,10530,0
|
|
20250307,171600,4403308885,10530,10530,10530,10530,0
|
|
20250307,171500,4403308885,10530,10530,10530,10530,0
|
|
20250307,171400,4403308885,10530,10530,10530,10530,0
|
|
20250307,171300,4403308885,10530,10530,10530,10530,0
|
|
20250307,171200,4403308885,10530,10530,10530,10530,0
|
|
20250307,171100,4403308885,10530,10530,10530,10530,0
|
|
20250307,171000,4403308885,10530,10530,10530,10530,0
|
|
20250307,170900,4403308885,10530,10530,10530,10530,0
|
|
20250307,170800,4403308885,10530,10530,10530,10530,0
|
|
20250307,170700,4403308885,10530,10530,10530,10530,0
|
|
20250307,170600,4403308885,10530,10530,10530,10530,0
|
|
20250307,170500,4403308885,10530,10530,10530,10530,0
|
|
20250307,170400,4403308885,10530,10530,10530,10530,0
|
|
20250307,170300,4403308885,10530,10530,10530,10530,0
|
|
20250307,170200,4403308885,10530,10530,10530,10530,0
|
|
20250307,170100,4403308885,10530,10530,10530,10530,0
|
|
20250307,170000,4403308885,10530,10530,10530,10530,0
|
|
20250307,165900,4403308885,10530,10530,10530,10530,0
|
|
20250307,165800,4403308885,10530,10530,10530,10530,0
|
|
20250307,165700,4403308885,10530,10530,10530,10530,0
|
|
20250307,165600,4403308885,10530,10530,10530,10530,0
|
|
20250307,165500,4403308885,10530,10530,10530,10530,0
|
|
20250307,165400,4403308885,10530,10530,10530,10530,0
|
|
20250307,165300,4403308885,10530,10530,10530,10530,0
|
|
20250307,165200,4403308885,10530,10530,10530,10530,0
|
|
20250307,165100,4403308885,10530,10530,10530,10530,0
|
|
20250307,165000,4403308885,10530,10530,10530,10530,0
|
|
20250307,164900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,164800,4403308885,10530,10530,10530,10530,0
|
|
20250307,164700,4403308885,10530,10530,10530,10530,0
|
|
20250307,164600,4403308885,10530,10530,10530,10530,0
|
|
20250307,164500,4403308885,10530,10530,10530,10530,0
|
|
20250307,164400,4403308885,10530,10530,10530,10530,0
|
|
20250307,164300,4403308885,10530,10530,10530,10530,0
|
|
20250307,164200,4403308885,10530,10530,10530,10530,0
|
|
20250307,164100,4403308885,10530,10530,10530,10530,0
|
|
20250307,164000,4403308885,10530,10530,10530,10530,0
|
|
20250307,163900,4403308885,10530,10530,10530,10530,0
|
|
20250307,163800,4403308885,10530,10530,10530,10530,0
|
|
20250307,163700,4403308885,10530,10530,10530,10530,0
|
|
20250307,163600,4403308885,10530,10530,10530,10530,0
|
|
20250307,163500,4403308885,10530,10530,10530,10530,0
|
|
20250307,163400,4403308885,10530,10530,10530,10530,0
|
|
20250307,163300,4403308885,10530,10530,10530,10530,0
|
|
20250307,163200,4403308885,10530,10530,10530,10530,0
|
|
20250307,163100,4403308885,10530,10530,10530,10530,0
|
|
20250307,163000,4403308885,10530,10530,10530,10530,0
|
|
20250307,162900,4403308885,10530,10530,10530,10530,0
|
|
20250307,162800,4403308885,10530,10530,10530,10530,0
|
|
20250307,162700,4403308885,10530,10530,10530,10530,0
|
|
20250307,162600,4403308885,10530,10530,10530,10530,0
|
|
20250307,162500,4403308885,10530,10530,10530,10530,0
|
|
20250307,162400,4403308885,10530,10530,10530,10530,0
|
|
20250307,162300,4403308885,10530,10530,10530,10530,0
|
|
20250307,162200,4403308885,10530,10530,10530,10530,0
|
|
20250307,162100,4403308885,10530,10530,10530,10530,0
|
|
20250307,162000,4403308885,10530,10530,10530,10530,0
|
|
20250307,161900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,161800,4403308885,10530,10530,10530,10530,0
|
|
20250307,161700,4403308885,10530,10530,10530,10530,0
|
|
20250307,161600,4403308885,10530,10530,10530,10530,0
|
|
20250307,161500,4403308885,10530,10530,10530,10530,0
|
|
20250307,161400,4403308885,10530,10530,10530,10530,0
|
|
20250307,161300,4403308885,10530,10530,10530,10530,0
|
|
20250307,161200,4403308885,10530,10530,10530,10530,0
|
|
20250307,161100,4403308885,10530,10530,10530,10530,0
|
|
20250307,161000,4403308885,10530,10530,10530,10530,0
|
|
20250307,160900,4403308885,10530,10530,10530,10530,0
|
|
20250307,160800,4403308885,10530,10530,10530,10530,0
|
|
20250307,160700,4403308885,10530,10530,10530,10530,0
|
|
20250307,160600,4403308885,10530,10530,10530,10530,0
|
|
20250307,160500,4403308885,10530,10530,10530,10530,0
|
|
20250307,160400,4403308885,10530,10530,10530,10530,0
|
|
20250307,160300,4403308885,10530,10530,10530,10530,0
|
|
20250307,160200,4403308885,10530,10530,10530,10530,0
|
|
20250307,160100,4403308885,10530,10530,10530,10530,0
|
|
20250307,160000,4403308885,10530,10530,10530,10530,0
|
|
20250307,155900,4403308885,10530,10530,10530,10530,0
|
|
20250307,155800,4403308885,10530,10530,10530,10530,0
|
|
20250307,155700,4403308885,10530,10530,10530,10530,0
|
|
20250307,155600,4403308885,10530,10530,10530,10530,0
|
|
20250307,155500,4403308885,10530,10530,10530,10530,0
|
|
20250307,155400,4403308885,10530,10530,10530,10530,0
|
|
20250307,155300,4403308885,10530,10530,10530,10530,0
|
|
20250307,155200,4403308885,10530,10530,10530,10530,0
|
|
20250307,155100,4403308885,10530,10530,10530,10530,0
|
|
20250307,155000,4403308885,10530,10530,10530,10530,0
|
|
20250307,154900,4403308885,10530,10530,10530,10530,8946
|
|
20250307,154800,4403308885,10530,10530,10530,10530,0
|
|
20250307,154700,4403308885,10530,10530,10530,10530,0
|
|
20250307,154600,4403308885,10530,10530,10530,10530,0
|
|
20250307,154500,4403308885,10530,10530,10530,10530,0
|
|
20250307,154400,4403308885,10530,10530,10530,10530,0
|
|
20250307,154300,4403308885,10530,10530,10530,10530,0
|
|
20250307,154200,4403308885,10530,10530,10530,10530,0
|
|
20250307,154100,4403308885,10530,10530,10530,10530,0
|
|
20250307,154000,4403308885,10530,10530,10530,10530,0
|
|
20250307,153900,4403308885,10530,10530,10530,10530,0
|
|
20250307,153800,4403308885,10530,10530,10530,10530,0
|
|
20250307,153700,4403308885,10530,10530,10530,10530,0
|
|
20250307,153600,4403308885,10530,10530,10530,10530,0
|
|
20250307,153500,4403308885,10530,10530,10530,10530,0
|
|
20250307,153400,4403308885,10530,10530,10530,10530,0
|
|
20250307,153300,4403308885,10530,10530,10530,10530,0
|
|
20250307,153200,4403308885,10530,10530,10530,10530,0
|
|
20250307,153100,4403308885,10530,10530,10530,10530,0
|
|
20250307,153000,4403308885,10530,10530,10530,10530,8946
|
|
20250307,152900,4309107505,10540,10540,10540,10540,0
|
|
20250307,152800,4309107505,10540,10540,10540,10540,0
|
|
20250307,152700,4309107505,10540,10540,10540,10540,0
|
|
20250307,152600,4309107505,10540,10540,10540,10540,0
|
|
20250307,152500,4309107505,10540,10540,10540,10540,0
|
|
20250307,152400,4309107505,10540,10540,10540,10540,0
|
|
20250307,152300,4309107505,10540,10540,10540,10540,0
|
|
20250307,152200,4309107505,10540,10540,10540,10540,0
|
|
20250307,152100,4309107505,10540,10540,10540,10540,0
|
|
20250307,152000,4309107505,10540,10540,10540,10540,0
|
|
20250307,151900,4309107505,10540,10530,10540,10530,722
|
|
20250307,151800,4301500415,10540,10540,10540,10530,1231
|
|
20250307,151700,4288526705,10540,10530,10540,10530,1316
|
|
20250307,151600,4274665015,10540,10560,10560,10530,667
|
|
20250307,151500,4267634845,10560,10560,10560,10550,217
|
|
20250307,151400,4265344125,10550,10550,10560,10540,1687
|
|
20250307,151300,4247545855,10540,10550,10550,10530,643
|
|
20250307,151200,4240763645,10540,10550,10550,10520,1429
|
|
20250307,151100,4225706785,10540,10540,10540,10530,1724
|
|
20250307,151000,4207545315,10540,10540,10540,10530,1056
|
|
20250307,150900,4196423045,10530,10540,10540,10520,659
|
|
20250307,150800,4189479340,10540,10540,10540,10520,1524
|
|
20250307,150700,4173432890,10540,10540,10540,10530,273
|
|
20250307,150600,4170556040,10540,10530,10540,10530,391
|
|
20250307,150500,4166437765,10530,10530,10530,10520,1189
|
|
20250307,150400,4153924545,10520,10530,10530,10520,1336
|
|
20250307,150300,4139866835,10530,10520,10530,10520,478
|
|
20250307,150200,4134834065,10530,10530,10530,10520,624
|
|
20250307,150100,4128263685,10540,10535,10540,10530,1133
|
|
20250307,150000,4116330795,10530,10540,10540,10530,182
|
|
20250307,145900,4114412645,10540,10530,10540,10530,675
|
|
20250307,145800,4107300365,10530,10535,10540,10530,229
|
|
20250307,145700,4104887650,10540,10520,10540,10520,437
|
|
20250307,145600,4100284590,10530,10530,10530,10520,781
|
|
20250307,145500,4092061670,10530,10520,10530,10520,117
|
|
20250307,145400,4090830360,10530,10510,10530,10510,467
|
|
20250307,145300,4085918940,10510,10530,10530,10510,53
|
|
20250307,145200,4085360950,10530,10510,10540,10500,1958
|
|
20250307,145100,4064769130,10510,10530,10530,10510,585
|
|
20250307,145000,4058615010,10530,10530,10540,10530,601
|
|
20250307,144900,4052286410,10540,10530,10540,10510,2271
|
|
20250307,144800,4028370920,10530,10500,10530,10500,1600
|
|
20250307,144700,4011545040,10510,10510,10520,10510,500
|
|
20250307,144600,4006289080,10510,10510,10520,10510,380
|
|
20250307,144500,4002294810,10520,10520,10520,10520,101
|
|
20250307,144400,4001232290,10520,10520,10520,10500,290
|
|
20250307,144300,3998182150,10520,10520,10520,10510,235
|
|
20250307,144200,3995709960,10520,10500,10530,10500,931
|
|
20250307,144100,3985920360,10520,10520,10520,10500,167
|
|
20250307,144000,3984164580,10500,10530,10530,10500,601
|
|
20250307,143900,3977848030,10530,10480,10530,10470,3284
|
|
20250307,143800,3943412370,10480,10480,10480,10450,146
|
|
20250307,143700,3941883790,10470,10460,10470,10450,197
|
|
20250307,143600,3939823970,10480,10490,10490,10460,260
|
|
20250307,143500,3937102020,10470,10490,10490,10470,50
|
|
20250307,143400,3936577560,10490,10470,10490,10460,127
|
|
20250307,143300,3935247180,10460,10470,10490,10460,198
|
|
20250307,143200,3933173210,10490,10490,10500,10460,2575
|
|
20250307,143100,3906171670,10490,10500,10500,10490,277
|
|
20250307,143000,3903264000,10520,10520,10520,10500,612
|
|
20250307,142900,3896836780,10500,10510,10520,10500,349
|
|
20250307,142800,3893170840,10510,10540,10540,10510,280
|
|
20250307,142700,3890226630,10540,10540,10540,10500,130
|
|
20250307,142600,3888856790,10540,10500,10540,10490,1376
|
|
20250307,142500,3874385750,10520,10520,10520,10520,95
|
|
20250307,142400,3873386350,10520,10500,10520,10500,591
|
|
20250307,142300,3867179610,10510,10500,10510,10500,1331
|
|
20250307,142200,3853191280,10500,10510,10510,10500,62
|
|
20250307,142100,3852539680,10510,10490,10510,10490,582
|
|
20250307,142000,3846426740,10490,10490,10500,10490,155
|
|
20250307,141900,3844800320,10490,10490,10500,10490,1448
|
|
20250307,141800,3829600310,10500,10470,10510,10470,84
|
|
20250307,141700,3828719350,10470,10490,10500,10470,572
|
|
20250307,141600,3822716100,10500,10460,10500,10460,92
|
|
20250307,141500,3821752740,10460,10430,10460,10430,391
|
|
20250307,141400,3817664830,10450,10440,10450,10440,556
|
|
20250307,141300,3811859720,10440,10450,10450,10430,47
|
|
20250307,141200,3811369360,10440,10450,10450,10440,369
|
|
20250307,141100,3807516060,10440,10440,10450,10440,165
|
|
20250307,141000,3805792870,10440,10440,10450,10430,281
|
|
20250307,140900,3802859530,10440,10440,10450,10440,581
|
|
20250307,140800,3796793880,10460,10410,10460,10400,5871
|
|
20250307,140700,3735724360,10410,10430,10430,10410,3746
|
|
20250307,140600,3696707900,10420,10430,10430,10420,808
|
|
20250307,140500,3688283170,10430,10440,10440,10430,295
|
|
20250307,140400,3685204460,10430,10510,10510,10430,766
|
|
20250307,140300,3677208840,10510,10520,10520,10440,2820
|
|
20250307,140200,3647748920,10520,10490,10520,10470,1243
|
|
20250307,140100,3634723380,10490,10520,10520,10490,239
|
|
20250307,140000,3632216000,10490,10490,10520,10490,221
|
|
20250307,135900,3629897680,10490,10490,10490,10490,202
|
|
20250307,135800,3627778700,10480,10500,10500,10480,1634
|
|
20250307,135700,3610653680,10500,10530,10530,10500,1772
|
|
20250307,135600,3592022360,10530,10530,10530,10520,323
|
|
20250307,135500,3588622670,10530,10540,10540,10530,627
|
|
20250307,135400,3582014790,10540,10560,10560,10540,3040
|
|
20250307,135300,3549943790,10550,10550,10550,10550,2769
|
|
20250307,135200,3520730840,10540,10560,10580,10540,950
|
|
20250307,135100,3510705690,10580,10580,10580,10550,1828
|
|
20250307,135000,3491369760,10570,10590,10590,10570,1762
|
|
20250307,134900,3472734030,10590,10590,10590,10590,1891
|
|
20250307,134800,3452708340,10590,10580,10600,10580,345
|
|
20250307,134700,3449055160,10590,10610,10610,10580,1247
|
|
20250307,134600,3435844735,10610,10580,10610,10570,3979
|
|
20250307,134500,3393704315,10580,10580,10600,10580,278
|
|
20250307,134400,3390761755,10600,10600,10610,10600,345
|
|
20250307,134300,3387104745,10610,10620,10630,10610,4867
|
|
20250307,134200,3335404295,10620,10580,10620,10570,7970
|
|
20250307,134100,3250917015,10580,10570,10590,10570,3014
|
|
20250307,134000,3219041695,10570,10550,10570,10550,2204
|
|
20250307,133900,3195759495,10560,10530,10560,10520,2779
|
|
20250307,133800,3166449075,10530,10520,10530,10520,1198
|
|
20250307,133700,3153844175,10520,10500,10530,10490,472
|
|
20250307,133600,3148884345,10500,10480,10500,10480,900
|
|
20250307,133500,3139440305,10470,10470,10480,10470,453
|
|
20250307,133400,3134697355,10470,10450,10470,10450,1652
|
|
20250307,133300,3117432595,10440,10440,10440,10440,50
|
|
20250307,133200,3116910595,10440,10450,10450,10440,219
|
|
20250307,133100,3114622375,10450,10450,10450,10450,0
|
|
20250307,133000,3114622375,10450,10450,10450,10450,171
|
|
20250307,132900,3112835425,10460,10460,10470,10460,271
|
|
20250307,132800,3109998765,10480,10470,10480,10460,185
|
|
20250307,132700,3108061235,10490,10470,10490,10470,500
|
|
20250307,132600,3102826165,10470,10480,10490,10470,776
|
|
20250307,132500,3094698065,10510,10510,10510,10510,0
|
|
20250307,132400,3094698065,10510,10460,10510,10460,94
|
|
20250307,132300,3093714775,10470,10480,10480,10470,128
|
|
20250307,132200,3092374335,10470,10470,10480,10460,178
|
|
20250307,132100,3090511255,10470,10480,10480,10470,234
|
|
20250307,132000,3088059885,10490,10500,10500,10490,1334
|
|
20250307,131900,3074061415,10510,10520,10520,10500,270
|
|
20250307,131800,3071223685,10520,10525,10525,10520,189
|
|
20250307,131700,3069234985,10525,10530,10530,10525,33
|
|
20250307,131600,3068887570,10520,10530,10530,10510,39
|
|
20250307,131500,3068477590,10530,10530,10550,10530,1164
|
|
20250307,131400,3056207060,10530,10530,10530,10520,94
|
|
20250307,131300,3055217570,10520,10520,10530,10520,997
|
|
20250307,131200,3044724380,10520,10520,10520,10520,683
|
|
20250307,131100,3037539220,10520,10530,10530,10520,629
|
|
20250307,131000,3030921060,10540,10540,10540,10530,506
|
|
20250307,130900,3025591820,10540,10560,10560,10540,1372
|
|
20250307,130800,3011108360,10560,10520,10560,10520,6025
|
|
20250307,130700,2947602680,10520,10490,10520,10490,1663
|
|
20250307,130600,2930125440,10480,10420,10480,10390,3750
|
|
20250307,130500,2890896340,10420,10420,10420,10420,21
|
|
20250307,130400,2890677520,10420,10390,10420,10390,403
|
|
20250307,130300,2886486530,10390,10390,10390,10380,185
|
|
20250307,130200,2884564710,10390,10400,10400,10390,270
|
|
20250307,130100,2881759380,10400,10370,10400,10370,180
|
|
20250307,130000,2879892180,10370,10380,10380,10370,178
|
|
20250307,125900,2878046030,10380,10370,10380,10370,83
|
|
20250307,125800,2877184990,10370,10360,10370,10360,170
|
|
20250307,125700,2875422420,10370,10380,10380,10370,1140
|
|
20250307,125600,2863597620,10380,10370,10380,10370,283
|
|
20250307,125500,2860662080,10370,10380,10380,10370,149
|
|
20250307,125400,2859116800,10380,10380,10380,10380,10
|
|
20250307,125300,2859013000,10380,10380,10380,10370,109
|
|
20250307,125200,2857882405,10380,10370,10380,10370,95
|
|
20250307,125100,2856896315,10380,10380,10380,10380,133
|
|
20250307,125000,2855515775,10370,10370,10370,10365,1162
|
|
20250307,124900,2843465860,10370,10370,10370,10370,1
|
|
20250307,124800,2843455490,10360,10360,10360,10360,34
|
|
20250307,124700,2843103250,10370,10370,10370,10370,107
|
|
20250307,124600,2841993660,10370,10360,10370,10360,37
|
|
20250307,124500,2841610120,10370,10360,10370,10350,4145
|
|
20250307,124400,2798669755,10360,10360,10360,10360,137
|
|
20250307,124300,2797250435,10360,10360,10370,10360,109
|
|
20250307,124200,2796120695,10360,10370,10370,10360,252
|
|
20250307,124100,2793507675,10360,10360,10360,10360,165
|
|
20250307,124000,2791798275,10360,10360,10360,10360,2198
|
|
20250307,123900,2769026995,10360,10370,10370,10360,212
|
|
20250307,123800,2766830545,10370,10370,10370,10360,1009
|
|
20250307,123700,2756377215,10370,10370,10370,10370,167
|
|
20250307,123600,2754645425,10370,10380,10380,10370,486
|
|
20250307,123500,2749605025,10380,10380,10380,10380,33
|
|
20250307,123400,2749262485,10390,10390,10390,10390,30
|
|
20250307,123300,2748950785,10390,10390,10390,10390,3
|
|
20250307,123200,2748919615,10390,10380,10390,10380,39
|
|
20250307,123100,2748514745,10400,10380,10400,10380,322
|
|
20250307,123000,2745172075,10380,10380,10380,10380,42
|
|
20250307,122900,2744736115,10390,10380,10390,10380,814
|
|
20250307,122800,2736281095,10380,10400,10410,10380,468
|
|
20250307,122700,2731417395,10410,10420,10420,10410,572
|
|
20250307,122600,2725462565,10420,10420,10420,10420,70
|
|
20250307,122500,2724733165,10420,10420,10420,10420,654
|
|
20250307,122400,2717918485,10430,10420,10430,10420,142
|
|
20250307,122300,2716438305,10420,10420,10420,10420,384
|
|
20250307,122200,2712437025,10420,10420,10420,10410,383
|
|
20250307,122100,2708446495,10420,10430,10430,10420,13
|
|
20250307,122000,2708311005,10430,10390,10430,10390,3577
|
|
20250307,121900,2671133805,10390,10390,10390,10390,146
|
|
20250307,121800,2669616865,10400,10400,10400,10400,33
|
|
20250307,121700,2669273665,10400,10380,10400,10370,1286
|
|
20250307,121600,2655923725,10400,10380,10400,10380,300
|
|
20250307,121500,2652805935,10380,10380,10380,10380,37
|
|
20250307,121400,2652421875,10380,10380,10380,10380,33
|
|
20250307,121300,2652079335,10380,10380,10380,10380,0
|
|
20250307,121200,2652079335,10380,10380,10380,10380,1
|
|
20250307,121100,2652068955,10370,10370,10390,10360,812
|
|
20250307,121000,2643644465,10370,10370,10370,10370,1734
|
|
20250307,120900,2625662885,10380,10390,10400,10380,610
|
|
20250307,120800,2619327075,10400,10400,10400,10400,43
|
|
20250307,120700,2618879875,10400,10400,10400,10400,64
|
|
20250307,120600,2618214275,10400,10410,10410,10400,189
|
|
20250307,120500,2616247115,10410,10410,10410,10410,213
|
|
20250307,120400,2614029785,10410,10420,10420,10410,334
|
|
20250307,120300,2610549845,10420,10410,10420,10410,1070
|
|
20250307,120200,2599406145,10410,10410,10410,10410,67
|
|
20250307,120100,2598708675,10390,10420,10420,10390,76
|
|
20250307,120000,2597918155,10410,10410,10420,10380,387
|
|
20250307,115900,2593895865,10420,10410,10420,10410,65
|
|
20250307,115800,2593219005,10420,10410,10420,10410,43
|
|
20250307,115700,2592771045,10420,10400,10420,10400,615
|
|
20250307,115600,2586374875,10400,10400,10400,10390,57
|
|
20250307,115500,2585782405,10400,10400,10400,10400,10
|
|
20250307,115400,2585678405,10400,10400,10410,10400,506
|
|
20250307,115300,2580415995,10400,10410,10410,10400,66
|
|
20250307,115200,2579729265,10400,10400,10400,10400,20
|
|
20250307,115100,2579521265,10420,10410,10420,10400,271
|
|
20250307,115000,2576700415,10410,10410,10410,10410,95
|
|
20250307,114900,2575711465,10410,10410,10410,10410,255
|
|
20250307,114800,2573056915,10410,10410,10420,10410,203
|
|
20250307,114700,2570943645,10420,10410,10420,10410,504
|
|
20250307,114600,2565694965,10400,10360,10400,10360,1391
|
|
20250307,114500,2551269625,10380,10370,10380,10370,865
|
|
20250307,114400,2542296085,10370,10370,10370,10370,6
|
|
20250307,114300,2542233865,10370,10380,10380,10370,290
|
|
20250307,114200,2539226475,10380,10390,10390,10380,89
|
|
20250307,114100,2538302345,10390,10370,10390,10370,75
|
|
20250307,114000,2537523855,10380,10380,10420,10380,803
|
|
20250307,113900,2529173455,10380,10400,10400,10380,13
|
|
20250307,113800,2529038475,10420,10380,10420,10380,450
|
|
20250307,113700,2524350875,10380,10390,10390,10380,479
|
|
20250307,113600,2519377025,10390,10390,10400,10390,714
|
|
20250307,113500,2511953725,10360,10380,10380,10360,5050
|
|
20250307,113400,2459617395,10380,10380,10380,10380,1
|
|
20250307,113300,2459607015,10380,10380,10380,10380,33
|
|
20250307,113200,2459264475,10390,10390,10390,10390,14
|
|
20250307,113100,2459119015,10380,10390,10400,10380,316
|
|
20250307,113000,2455835815,10400,10420,10420,10400,505
|
|
20250307,112900,2450578545,10400,10420,10420,10400,232
|
|
20250307,112800,2448163435,10430,10410,10430,10410,34
|
|
20250307,112700,2447809475,10430,10410,10430,10410,36
|
|
20250307,112600,2447434595,10410,10410,10410,10410,500
|
|
20250307,112500,2442229595,10410,10420,10440,10400,165
|
|
20250307,112400,2440512095,10420,10400,10430,10400,784
|
|
20250307,112300,2432358345,10400,10440,10440,10400,7418
|
|
20250307,112200,2355130865,10440,10450,10450,10440,261
|
|
20250307,112100,2352403755,10450,10460,10460,10450,637
|
|
20250307,112000,2345746955,10460,10450,10460,10450,64
|
|
20250307,111900,2345077865,10460,10460,10460,10460,113
|
|
20250307,111800,2343895885,10460,10460,10460,10460,841
|
|
20250307,111700,2335099025,10460,10460,10460,10460,33
|
|
20250307,111600,2334753845,10470,10470,10470,10470,807
|
|
20250307,111500,2326304555,10470,10480,10480,10470,500
|
|
20250307,111400,2321069515,10480,10480,10480,10480,0
|
|
20250307,111300,2321069515,10480,10480,10480,10480,257
|
|
20250307,111200,2318376155,10470,10470,10480,10470,106
|
|
20250307,111100,2317266325,10470,10470,10470,10470,3
|
|
20250307,111000,2317234915,10480,10470,10480,10470,5
|
|
20250307,110900,2317182525,10470,10470,10470,10470,34
|
|
20250307,110800,2316826545,10480,10490,10490,10470,238
|
|
20250307,110700,2314332425,10470,10470,10470,10470,45
|
|
20250307,110600,2313861275,10450,10470,10470,10450,487
|
|
20250307,110500,2308766125,10470,10460,10470,10460,258
|
|
20250307,110400,2306067165,10460,10480,10480,10460,172
|
|
20250307,110300,2304267775,10480,10460,10480,10460,17
|
|
20250307,110200,2304089935,10480,10480,10480,10450,1943
|
|
20250307,110100,2283762285,10490,10490,10490,10490,13
|
|
20250307,110000,2283625915,10490,10490,10490,10490,365
|
|
20250307,105900,2279797065,10490,10490,10490,10490,0
|
|
20250307,105800,2279797065,10490,10490,10490,10490,186
|
|
20250307,105700,2277845925,10490,10490,10490,10490,51
|
|
20250307,105600,2277310935,10490,10490,10490,10490,544
|
|
20250307,105500,2271604375,10470,10470,10470,10470,318
|
|
20250307,105400,2268274915,10490,10480,10490,10480,814
|
|
20250307,105300,2259743985,10480,10490,10490,10480,120
|
|
20250307,105200,2258485365,10490,10500,10500,10490,17
|
|
20250307,105100,2258307005,10480,10480,10480,10480,26
|
|
20250307,105000,2258034525,10500,10510,10510,10500,15
|
|
20250307,104900,2257877015,10470,10520,10520,10470,18
|
|
20250307,104800,2257688055,10520,10530,10530,10460,6747
|
|
20250307,104700,2186909955,10530,10500,10530,10500,1171
|
|
20250307,104600,2174611065,10490,10490,10490,10490,0
|
|
20250307,104500,2174611065,10490,10510,10520,10490,379
|
|
20250307,104400,2170630435,10520,10520,10520,10520,56
|
|
20250307,104300,2170041315,10520,10520,10520,10520,322
|
|
20250307,104200,2166653875,10520,10520,10530,10520,300
|
|
20250307,104100,2163496015,10520,10520,10520,10520,10
|
|
20250307,104000,2163390815,10520,10520,10520,10520,1
|
|
20250307,103900,2163380295,10530,10520,10530,10520,517
|
|
20250307,103800,2157938965,10520,10520,10520,10520,379
|
|
20250307,103700,2153951885,10500,10530,10530,10440,3618
|
|
20250307,103600,2116035425,10530,10520,10530,10510,329
|
|
20250307,103500,2112574425,10520,10520,10520,10520,213
|
|
20250307,103400,2110333665,10520,10530,10530,10520,26
|
|
20250307,103300,2110060005,10530,10550,10550,10530,347
|
|
20250307,103200,2106404045,10550,10540,10550,10540,679
|
|
20250307,103100,2099246385,10540,10540,10540,10540,5
|
|
20250307,103000,2099193685,10540,10540,10540,10540,2
|
|
20250307,102900,2099172605,10550,10540,10550,10540,884
|
|
20250307,102800,2089855145,10510,10540,10540,10510,117
|
|
20250307,102700,2088623625,10550,10550,10560,10500,350
|
|
20250307,102600,2084933115,10550,10540,10560,10540,10492
|
|
20250307,102500,1974238995,10550,10550,10550,10540,1167
|
|
20250307,102400,1961932305,10540,10540,10540,10530,1397
|
|
20250307,102300,1947213855,10530,10520,10540,10520,1787
|
|
20250307,102200,1928397645,10520,10520,10520,10520,61
|
|
20250307,102100,1927755925,10520,10520,10520,10520,11
|
|
20250307,102000,1927640205,10520,10520,10525,10520,17
|
|
20250307,101900,1927461340,10520,10500,10520,10500,1027
|
|
20250307,101800,1916667350,10500,10490,10510,10490,784
|
|
20250307,101700,1908435300,10490,10500,10500,10470,1005
|
|
20250307,101600,1897910940,10500,10500,10500,10500,263
|
|
20250307,101500,1895149440,10520,10510,10520,10500,1571
|
|
20250307,101400,1878651470,10510,10510,10520,10510,197
|
|
20250307,101300,1876579230,10510,10510,10520,10500,405
|
|
20250307,101200,1872320720,10510,10510,10520,10510,38
|
|
20250307,101100,1871921140,10500,10500,10500,10500,0
|
|
20250307,101000,1871921140,10500,10480,10510,10480,1454
|
|
20250307,100900,1856669940,10480,10470,10500,10460,5915
|
|
20250307,100800,1794734690,10460,10460,10460,10460,16
|
|
20250307,100700,1794567330,10460,10470,10470,10460,226
|
|
20250307,100600,1792202830,10470,10470,10470,10460,1014
|
|
20250307,100500,1781586350,10470,10470,10500,10470,3868
|
|
20250307,100400,1741033600,10470,10500,10500,10470,1019
|
|
20250307,100300,1730364270,10500,10500,10500,10500,35
|
|
20250307,100200,1729996770,10480,10500,10500,10480,583
|
|
20250307,100100,1723885420,10500,10490,10500,10490,55
|
|
20250307,100000,1723308310,10490,10510,10510,10490,1191
|
|
20250307,095900,1710801370,10510,10510,10510,10510,10
|
|
20250307,095800,1710696270,10500,10500,10510,10500,821
|
|
20250307,095700,1702075590,10490,10480,10495,10480,2065
|
|
20250307,095600,1680413990,10480,10470,10480,10460,247
|
|
20250307,095500,1677828000,10480,10470,10480,10470,829
|
|
20250307,095400,1669148320,10450,10470,10470,10450,2588
|
|
20250307,095300,1642097720,10470,10440,10470,10440,1663
|
|
20250307,095200,1624693780,10450,10470,10480,10450,4560
|
|
20250307,095100,1577026170,10470,10470,10470,10470,1077
|
|
20250307,095000,1565749980,10470,10500,10500,10470,5143
|
|
20250307,094900,1511862480,10500,10480,10500,10480,1658
|
|
20250307,094800,1494480870,10490,10500,10500,10490,369
|
|
20250307,094700,1490609710,10500,10500,10500,10490,117
|
|
20250307,094600,1489381370,10510,10500,10510,10500,1545
|
|
20250307,094500,1473158570,10500,10490,10500,10490,403
|
|
20250307,094400,1468930740,10490,10490,10490,10490,607
|
|
20250307,094300,1462563310,10490,10500,10500,10490,666
|
|
20250307,094200,1455570395,10500,10510,10510,10500,149
|
|
20250307,094100,1454004625,10510,10490,10510,10490,130
|
|
20250307,094000,1452640345,10500,10500,10500,10490,34
|
|
20250307,093900,1452283355,10510,10500,10510,10500,126
|
|
20250307,093800,1450959425,10500,10490,10500,10480,284
|
|
20250307,093700,1447977915,10490,10490,10490,10480,953
|
|
20250307,093600,1437987635,10490,10510,10510,10490,4148
|
|
20250307,093500,1394440005,10540,10520,10540,10500,2447
|
|
20250307,093400,1368714925,10510,10540,10540,10500,1852
|
|
20250307,093300,1349242755,10540,10550,10550,10540,847
|
|
20250307,093200,1340315345,10550,10550,10560,10540,481
|
|
20250307,093100,1335236445,10530,10560,10560,10520,124
|
|
20250307,093000,1333927885,10550,10540,10550,10520,2514
|
|
20250307,092900,1307414325,10530,10510,10530,10500,3200
|
|
20250307,092800,1273776235,10500,10510,10520,10500,449
|
|
20250307,092700,1269055745,10520,10510,10520,10500,1660
|
|
20250307,092600,1251609995,10510,10530,10530,10510,1447
|
|
20250307,092500,1236399705,10530,10530,10530,10520,4327
|
|
20250307,092400,1190878635,10530,10540,10540,10520,1040
|
|
20250307,092300,1179934825,10540,10540,10550,10540,660
|
|
20250307,092200,1172975485,10550,10600,10600,10550,4198
|
|
20250307,092100,1128555380,10600,10540,10610,10530,12925
|
|
20250307,092000,991939810,10540,10510,10540,10510,6977
|
|
20250307,091900,918508750,10500,10500,10510,10500,1009
|
|
20250307,091800,907914200,10500,10490,10500,10490,3155
|
|
20250307,091700,874790410,10490,10490,10490,10490,174
|
|
20250307,091600,872965150,10470,10490,10490,10460,841
|
|
20250307,091500,864148620,10460,10500,10510,10460,1808
|
|
20250307,091400,845168050,10520,10500,10530,10470,3225
|
|
20250307,091300,811301270,10510,10460,10520,10460,2946
|
|
20250307,091200,780428370,10460,10455,10490,10450,4432
|
|
20250307,091100,733997155,10450,10410,10460,10410,1807
|
|
20250307,091000,715159905,10410,10360,10450,10360,5458
|
|
20250307,090900,658266985,10350,10350,10350,10320,1011
|
|
20250307,090800,647816565,10310,10310,10350,10290,5876
|
|
20250307,090700,587259695,10340,10350,10350,10300,5539
|
|
20250307,090600,530024115,10350,10280,10360,10280,20628
|
|
20250307,090500,316565345,10310,10320,10350,10280,3312
|
|
20250307,090400,282400465,10340,10300,10350,10300,2541
|
|
20250307,090300,256217115,10360,10290,10360,10240,5750
|
|
20250307,090200,197179560,10270,10230,10280,10230,4746
|
|
20250307,090100,148562300,10230,10240,10260,10230,3149
|
|
20250307,090000,116317590,10240,10250,10270,10230,5166
|