652 lines
36 KiB
CSV
652 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,194900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,194800,22399074470,12270,12270,12270,12270,0
|
|
20250320,194700,22399074470,12270,12270,12270,12270,0
|
|
20250320,194600,22399074470,12270,12270,12270,12270,0
|
|
20250320,194500,22399074470,12270,12270,12270,12270,0
|
|
20250320,194400,22399074470,12270,12270,12270,12270,0
|
|
20250320,194300,22399074470,12270,12270,12270,12270,0
|
|
20250320,194200,22399074470,12270,12270,12270,12270,0
|
|
20250320,194100,22399074470,12270,12270,12270,12270,0
|
|
20250320,194000,22399074470,12270,12270,12270,12270,0
|
|
20250320,193900,22399074470,12270,12270,12270,12270,0
|
|
20250320,193800,22399074470,12270,12270,12270,12270,0
|
|
20250320,193700,22399074470,12270,12270,12270,12270,0
|
|
20250320,193600,22399074470,12270,12270,12270,12270,0
|
|
20250320,193500,22399074470,12270,12270,12270,12270,0
|
|
20250320,193400,22399074470,12270,12270,12270,12270,0
|
|
20250320,193300,22399074470,12270,12270,12270,12270,0
|
|
20250320,193200,22399074470,12270,12270,12270,12270,0
|
|
20250320,193100,22399074470,12270,12270,12270,12270,0
|
|
20250320,193000,22399074470,12270,12270,12270,12270,0
|
|
20250320,192900,22399074470,12270,12270,12270,12270,0
|
|
20250320,192800,22399074470,12270,12270,12270,12270,0
|
|
20250320,192700,22399074470,12270,12270,12270,12270,0
|
|
20250320,192600,22399074470,12270,12270,12270,12270,0
|
|
20250320,192500,22399074470,12270,12270,12270,12270,0
|
|
20250320,192400,22399074470,12270,12270,12270,12270,0
|
|
20250320,192300,22399074470,12270,12270,12270,12270,0
|
|
20250320,192200,22399074470,12270,12270,12270,12270,0
|
|
20250320,192100,22399074470,12270,12270,12270,12270,0
|
|
20250320,192000,22399074470,12270,12270,12270,12270,0
|
|
20250320,191900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,191800,22399074470,12270,12270,12270,12270,0
|
|
20250320,191700,22399074470,12270,12270,12270,12270,0
|
|
20250320,191600,22399074470,12270,12270,12270,12270,0
|
|
20250320,191500,22399074470,12270,12270,12270,12270,0
|
|
20250320,191400,22399074470,12270,12270,12270,12270,0
|
|
20250320,191300,22399074470,12270,12270,12270,12270,0
|
|
20250320,191200,22399074470,12270,12270,12270,12270,0
|
|
20250320,191100,22399074470,12270,12270,12270,12270,0
|
|
20250320,191000,22399074470,12270,12270,12270,12270,0
|
|
20250320,190900,22399074470,12270,12270,12270,12270,0
|
|
20250320,190800,22399074470,12270,12270,12270,12270,0
|
|
20250320,190700,22399074470,12270,12270,12270,12270,0
|
|
20250320,190600,22399074470,12270,12270,12270,12270,0
|
|
20250320,190500,22399074470,12270,12270,12270,12270,0
|
|
20250320,190400,22399074470,12270,12270,12270,12270,0
|
|
20250320,190300,22399074470,12270,12270,12270,12270,0
|
|
20250320,190200,22399074470,12270,12270,12270,12270,0
|
|
20250320,190100,22399074470,12270,12270,12270,12270,0
|
|
20250320,190000,22399074470,12270,12270,12270,12270,0
|
|
20250320,185900,22399074470,12270,12270,12270,12270,0
|
|
20250320,185800,22399074470,12270,12270,12270,12270,0
|
|
20250320,185700,22399074470,12270,12270,12270,12270,0
|
|
20250320,185600,22399074470,12270,12270,12270,12270,0
|
|
20250320,185500,22399074470,12270,12270,12270,12270,0
|
|
20250320,185400,22399074470,12270,12270,12270,12270,0
|
|
20250320,185300,22399074470,12270,12270,12270,12270,0
|
|
20250320,185200,22399074470,12270,12270,12270,12270,0
|
|
20250320,185100,22399074470,12270,12270,12270,12270,0
|
|
20250320,185000,22399074470,12270,12270,12270,12270,0
|
|
20250320,184900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,184800,22399074470,12270,12270,12270,12270,0
|
|
20250320,184700,22399074470,12270,12270,12270,12270,0
|
|
20250320,184600,22399074470,12270,12270,12270,12270,0
|
|
20250320,184500,22399074470,12270,12270,12270,12270,0
|
|
20250320,184400,22399074470,12270,12270,12270,12270,0
|
|
20250320,184300,22399074470,12270,12270,12270,12270,0
|
|
20250320,184200,22399074470,12270,12270,12270,12270,0
|
|
20250320,184100,22399074470,12270,12270,12270,12270,0
|
|
20250320,184000,22399074470,12270,12270,12270,12270,0
|
|
20250320,183900,22399074470,12270,12270,12270,12270,0
|
|
20250320,183800,22399074470,12270,12270,12270,12270,0
|
|
20250320,183700,22399074470,12270,12270,12270,12270,0
|
|
20250320,183600,22399074470,12270,12270,12270,12270,0
|
|
20250320,183500,22399074470,12270,12270,12270,12270,0
|
|
20250320,183400,22399074470,12270,12270,12270,12270,0
|
|
20250320,183300,22399074470,12270,12270,12270,12270,0
|
|
20250320,183200,22399074470,12270,12270,12270,12270,0
|
|
20250320,183100,22399074470,12270,12270,12270,12270,0
|
|
20250320,183000,22399074470,12270,12270,12270,12270,0
|
|
20250320,182900,22399074470,12270,12270,12270,12270,0
|
|
20250320,182800,22399074470,12270,12270,12270,12270,0
|
|
20250320,182700,22399074470,12270,12270,12270,12270,0
|
|
20250320,182600,22399074470,12270,12270,12270,12270,0
|
|
20250320,182500,22399074470,12270,12270,12270,12270,0
|
|
20250320,182400,22399074470,12270,12270,12270,12270,0
|
|
20250320,182300,22399074470,12270,12270,12270,12270,0
|
|
20250320,182200,22399074470,12270,12270,12270,12270,0
|
|
20250320,182100,22399074470,12270,12270,12270,12270,0
|
|
20250320,182000,22399074470,12270,12270,12270,12270,0
|
|
20250320,181900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,181800,22399074470,12270,12270,12270,12270,0
|
|
20250320,181700,22399074470,12270,12270,12270,12270,0
|
|
20250320,181600,22399074470,12270,12270,12270,12270,0
|
|
20250320,181500,22399074470,12270,12270,12270,12270,0
|
|
20250320,181400,22399074470,12270,12270,12270,12270,0
|
|
20250320,181300,22399074470,12270,12270,12270,12270,0
|
|
20250320,181200,22399074470,12270,12270,12270,12270,0
|
|
20250320,181100,22399074470,12270,12270,12270,12270,0
|
|
20250320,181000,22399074470,12270,12270,12270,12270,0
|
|
20250320,180900,22399074470,12270,12270,12270,12270,0
|
|
20250320,180800,22399074470,12270,12270,12270,12270,0
|
|
20250320,180700,22399074470,12270,12270,12270,12270,0
|
|
20250320,180600,22399074470,12270,12270,12270,12270,0
|
|
20250320,180500,22399074470,12270,12270,12270,12270,0
|
|
20250320,180400,22399074470,12270,12270,12270,12270,0
|
|
20250320,180300,22399074470,12270,12270,12270,12270,0
|
|
20250320,180200,22399074470,12270,12270,12270,12270,0
|
|
20250320,180100,22399074470,12270,12270,12270,12270,0
|
|
20250320,180000,22399074470,12270,12270,12270,12270,0
|
|
20250320,175900,22399074470,12270,12270,12270,12270,0
|
|
20250320,175800,22399074470,12270,12270,12270,12270,0
|
|
20250320,175700,22399074470,12270,12270,12270,12270,0
|
|
20250320,175600,22399074470,12270,12270,12270,12270,0
|
|
20250320,175500,22399074470,12270,12270,12270,12270,0
|
|
20250320,175400,22399074470,12270,12270,12270,12270,0
|
|
20250320,175300,22399074470,12270,12270,12270,12270,0
|
|
20250320,175200,22399074470,12270,12270,12270,12270,0
|
|
20250320,175100,22399074470,12270,12270,12270,12270,0
|
|
20250320,175000,22399074470,12270,12270,12270,12270,0
|
|
20250320,174900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,174800,22399074470,12270,12270,12270,12270,0
|
|
20250320,174700,22399074470,12270,12270,12270,12270,0
|
|
20250320,174600,22399074470,12270,12270,12270,12270,0
|
|
20250320,174500,22399074470,12270,12270,12270,12270,0
|
|
20250320,174400,22399074470,12270,12270,12270,12270,0
|
|
20250320,174300,22399074470,12270,12270,12270,12270,0
|
|
20250320,174200,22399074470,12270,12270,12270,12270,0
|
|
20250320,174100,22399074470,12270,12270,12270,12270,0
|
|
20250320,174000,22399074470,12270,12270,12270,12270,0
|
|
20250320,173900,22399074470,12270,12270,12270,12270,0
|
|
20250320,173800,22399074470,12270,12270,12270,12270,0
|
|
20250320,173700,22399074470,12270,12270,12270,12270,0
|
|
20250320,173600,22399074470,12270,12270,12270,12270,0
|
|
20250320,173500,22399074470,12270,12270,12270,12270,0
|
|
20250320,173400,22399074470,12270,12270,12270,12270,0
|
|
20250320,173300,22399074470,12270,12270,12270,12270,0
|
|
20250320,173200,22399074470,12270,12270,12270,12270,0
|
|
20250320,173100,22399074470,12270,12270,12270,12270,0
|
|
20250320,173000,22399074470,12270,12270,12270,12270,0
|
|
20250320,172900,22399074470,12270,12270,12270,12270,0
|
|
20250320,172800,22399074470,12270,12270,12270,12270,0
|
|
20250320,172700,22399074470,12270,12270,12270,12270,0
|
|
20250320,172600,22399074470,12270,12270,12270,12270,0
|
|
20250320,172500,22399074470,12270,12270,12270,12270,0
|
|
20250320,172400,22399074470,12270,12270,12270,12270,0
|
|
20250320,172300,22399074470,12270,12270,12270,12270,0
|
|
20250320,172200,22399074470,12270,12270,12270,12270,0
|
|
20250320,172100,22399074470,12270,12270,12270,12270,0
|
|
20250320,172000,22399074470,12270,12270,12270,12270,0
|
|
20250320,171900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,171800,22399074470,12270,12270,12270,12270,0
|
|
20250320,171700,22399074470,12270,12270,12270,12270,0
|
|
20250320,171600,22399074470,12270,12270,12270,12270,0
|
|
20250320,171500,22399074470,12270,12270,12270,12270,0
|
|
20250320,171400,22399074470,12270,12270,12270,12270,0
|
|
20250320,171300,22399074470,12270,12270,12270,12270,0
|
|
20250320,171200,22399074470,12270,12270,12270,12270,0
|
|
20250320,171100,22399074470,12270,12270,12270,12270,0
|
|
20250320,171000,22399074470,12270,12270,12270,12270,0
|
|
20250320,170900,22399074470,12270,12270,12270,12270,0
|
|
20250320,170800,22399074470,12270,12270,12270,12270,0
|
|
20250320,170700,22399074470,12270,12270,12270,12270,0
|
|
20250320,170600,22399074470,12270,12270,12270,12270,0
|
|
20250320,170500,22399074470,12270,12270,12270,12270,0
|
|
20250320,170400,22399074470,12270,12270,12270,12270,0
|
|
20250320,170300,22399074470,12270,12270,12270,12270,0
|
|
20250320,170200,22399074470,12270,12270,12270,12270,0
|
|
20250320,170100,22399074470,12270,12270,12270,12270,0
|
|
20250320,170000,22399074470,12270,12270,12270,12270,0
|
|
20250320,165900,22399074470,12270,12270,12270,12270,0
|
|
20250320,165800,22399074470,12270,12270,12270,12270,0
|
|
20250320,165700,22399074470,12270,12270,12270,12270,0
|
|
20250320,165600,22399074470,12270,12270,12270,12270,0
|
|
20250320,165500,22399074470,12270,12270,12270,12270,0
|
|
20250320,165400,22399074470,12270,12270,12270,12270,0
|
|
20250320,165300,22399074470,12270,12270,12270,12270,0
|
|
20250320,165200,22399074470,12270,12270,12270,12270,0
|
|
20250320,165100,22399074470,12270,12270,12270,12270,0
|
|
20250320,165000,22399074470,12270,12270,12270,12270,0
|
|
20250320,164900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,164800,22399074470,12270,12270,12270,12270,0
|
|
20250320,164700,22399074470,12270,12270,12270,12270,0
|
|
20250320,164600,22399074470,12270,12270,12270,12270,0
|
|
20250320,164500,22399074470,12270,12270,12270,12270,0
|
|
20250320,164400,22399074470,12270,12270,12270,12270,0
|
|
20250320,164300,22399074470,12270,12270,12270,12270,0
|
|
20250320,164200,22399074470,12270,12270,12270,12270,0
|
|
20250320,164100,22399074470,12270,12270,12270,12270,0
|
|
20250320,164000,22399074470,12270,12270,12270,12270,0
|
|
20250320,163900,22399074470,12270,12270,12270,12270,0
|
|
20250320,163800,22399074470,12270,12270,12270,12270,0
|
|
20250320,163700,22399074470,12270,12270,12270,12270,0
|
|
20250320,163600,22399074470,12270,12270,12270,12270,0
|
|
20250320,163500,22399074470,12270,12270,12270,12270,0
|
|
20250320,163400,22399074470,12270,12270,12270,12270,0
|
|
20250320,163300,22399074470,12270,12270,12270,12270,0
|
|
20250320,163200,22399074470,12270,12270,12270,12270,0
|
|
20250320,163100,22399074470,12270,12270,12270,12270,0
|
|
20250320,163000,22399074470,12270,12270,12270,12270,0
|
|
20250320,162900,22399074470,12270,12270,12270,12270,0
|
|
20250320,162800,22399074470,12270,12270,12270,12270,0
|
|
20250320,162700,22399074470,12270,12270,12270,12270,0
|
|
20250320,162600,22399074470,12270,12270,12270,12270,0
|
|
20250320,162500,22399074470,12270,12270,12270,12270,0
|
|
20250320,162400,22399074470,12270,12270,12270,12270,0
|
|
20250320,162300,22399074470,12270,12270,12270,12270,0
|
|
20250320,162200,22399074470,12270,12270,12270,12270,0
|
|
20250320,162100,22399074470,12270,12270,12270,12270,0
|
|
20250320,162000,22399074470,12270,12270,12270,12270,0
|
|
20250320,161900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,161800,22399074470,12270,12270,12270,12270,0
|
|
20250320,161700,22399074470,12270,12270,12270,12270,0
|
|
20250320,161600,22399074470,12270,12270,12270,12270,0
|
|
20250320,161500,22399074470,12270,12270,12270,12270,0
|
|
20250320,161400,22399074470,12270,12270,12270,12270,0
|
|
20250320,161300,22399074470,12270,12270,12270,12270,0
|
|
20250320,161200,22399074470,12270,12270,12270,12270,0
|
|
20250320,161100,22399074470,12270,12270,12270,12270,0
|
|
20250320,161000,22399074470,12270,12270,12270,12270,0
|
|
20250320,160900,22399074470,12270,12270,12270,12270,0
|
|
20250320,160800,22399074470,12270,12270,12270,12270,0
|
|
20250320,160700,22399074470,12270,12270,12270,12270,0
|
|
20250320,160600,22399074470,12270,12270,12270,12270,0
|
|
20250320,160500,22399074470,12270,12270,12270,12270,0
|
|
20250320,160400,22399074470,12270,12270,12270,12270,0
|
|
20250320,160300,22399074470,12270,12270,12270,12270,0
|
|
20250320,160200,22399074470,12270,12270,12270,12270,0
|
|
20250320,160100,22399074470,12270,12270,12270,12270,0
|
|
20250320,160000,22399074470,12270,12270,12270,12270,0
|
|
20250320,155900,22399074470,12270,12270,12270,12270,0
|
|
20250320,155800,22399074470,12270,12270,12270,12270,0
|
|
20250320,155700,22399074470,12270,12270,12270,12270,0
|
|
20250320,155600,22399074470,12270,12270,12270,12270,0
|
|
20250320,155500,22399074470,12270,12270,12270,12270,0
|
|
20250320,155400,22399074470,12270,12270,12270,12270,0
|
|
20250320,155300,22399074470,12270,12270,12270,12270,0
|
|
20250320,155200,22399074470,12270,12270,12270,12270,0
|
|
20250320,155100,22399074470,12270,12270,12270,12270,0
|
|
20250320,155000,22399074470,12270,12270,12270,12270,0
|
|
20250320,154900,22399074470,12270,12270,12270,12270,23428
|
|
20250320,154800,22399074470,12270,12270,12270,12270,0
|
|
20250320,154700,22399074470,12270,12270,12270,12270,0
|
|
20250320,154600,22399074470,12270,12270,12270,12270,0
|
|
20250320,154500,22399074470,12270,12270,12270,12270,0
|
|
20250320,154400,22399074470,12270,12270,12270,12270,0
|
|
20250320,154300,22399074470,12270,12270,12270,12270,0
|
|
20250320,154200,22399074470,12270,12270,12270,12270,0
|
|
20250320,154100,22399074470,12270,12270,12270,12270,0
|
|
20250320,154000,22399074470,12270,12270,12270,12270,0
|
|
20250320,153900,22399074470,12270,12270,12270,12270,0
|
|
20250320,153800,22399074470,12270,12270,12270,12270,0
|
|
20250320,153700,22399074470,12270,12270,12270,12270,0
|
|
20250320,153600,22399074470,12270,12270,12270,12270,0
|
|
20250320,153500,22399074470,12270,12270,12270,12270,0
|
|
20250320,153400,22399074470,12270,12270,12270,12270,0
|
|
20250320,153300,22399074470,12270,12270,12270,12270,0
|
|
20250320,153200,22399074470,12270,12270,12270,12270,0
|
|
20250320,153100,22399074470,12270,12270,12270,12270,0
|
|
20250320,153000,22399074470,12270,12270,12270,12270,23428
|
|
20250320,152900,22111612910,12280,12280,12280,12280,0
|
|
20250320,152800,22111612910,12280,12280,12280,12280,0
|
|
20250320,152700,22111612910,12280,12280,12280,12280,0
|
|
20250320,152600,22111612910,12280,12280,12280,12280,0
|
|
20250320,152500,22111612910,12280,12280,12280,12280,0
|
|
20250320,152400,22111612910,12280,12280,12280,12280,0
|
|
20250320,152300,22111612910,12280,12280,12280,12280,0
|
|
20250320,152200,22111612910,12280,12280,12280,12280,0
|
|
20250320,152100,22111612910,12280,12280,12280,12280,0
|
|
20250320,152000,22111612910,12280,12280,12280,12280,0
|
|
20250320,151900,22111612910,12280,12290,12290,12260,1730
|
|
20250320,151800,22090373675,12280,12285,12290,12280,1861
|
|
20250320,151700,22067513425,12290,12285,12300,12270,2289
|
|
20250320,151600,22039389225,12290,12290,12290,12270,1795
|
|
20250320,151500,22017339115,12290,12300,12300,12260,1883
|
|
20250320,151400,21994205455,12270,12295,12300,12270,3914
|
|
20250320,151300,21946104620,12290,12290,12300,12270,2721
|
|
20250320,151200,21912665460,12260,12270,12290,12260,4577
|
|
20250320,151100,21856481910,12270,12270,12280,12260,2862
|
|
20250320,151000,21821360500,12270,12290,12290,12270,2677
|
|
20250320,150900,21788478890,12270,12270,12300,12270,1414
|
|
20250320,150800,21771096970,12300,12270,12300,12270,1743
|
|
20250320,150700,21749673340,12270,12270,12290,12270,1955
|
|
20250320,150600,21725657975,12270,12260,12290,12250,1018
|
|
20250320,150500,21713163970,12290,12260,12290,12250,2861
|
|
20250320,150400,21678074320,12260,12280,12300,12260,4476
|
|
20250320,150300,21623124400,12290,12290,12300,12270,1947
|
|
20250320,150200,21599203600,12280,12310,12310,12280,3421
|
|
20250320,150100,21557146610,12300,12290,12310,12290,2079
|
|
20250320,150000,21531572340,12300,12300,12310,12300,1297
|
|
20250320,145900,21515609120,12310,12280,12310,12280,1706
|
|
20250320,145800,21494621435,12300,12290,12310,12280,2289
|
|
20250320,145700,21466479115,12290,12290,12300,12290,1243
|
|
20250320,145600,21451192805,12290,12310,12310,12280,1737
|
|
20250320,145500,21429836925,12300,12310,12310,12290,2376
|
|
20250320,145400,21400604285,12310,12320,12320,12310,3000
|
|
20250320,145300,21363658475,12315,12310,12320,12300,1738
|
|
20250320,145200,21342262955,12310,12290,12310,12290,4712
|
|
20250320,145100,21284303525,12300,12300,12300,12290,2312
|
|
20250320,145000,21255868115,12300,12310,12310,12290,2097
|
|
20250320,144900,21230068025,12310,12310,12320,12310,1427
|
|
20250320,144800,21212494655,12310,12320,12330,12310,2478
|
|
20250320,144700,21181955675,12320,12330,12330,12320,1432
|
|
20250320,144600,21164306505,12330,12320,12330,12320,1771
|
|
20250320,144500,21142476945,12330,12330,12330,12320,1262
|
|
20250320,144400,21126918235,12330,12330,12330,12320,1562
|
|
20250320,144300,21107662165,12330,12320,12330,12310,2652
|
|
20250320,144200,21074987495,12320,12325,12330,12310,2184
|
|
20250320,144100,21048074175,12325,12330,12330,12320,1205
|
|
20250320,144000,21033219975,12330,12330,12330,12320,5887
|
|
20250320,143900,20960635625,12330,12320,12330,12320,2158
|
|
20250320,143800,20934030085,12320,12320,12330,12320,2832
|
|
20250320,143700,20899129105,12320,12320,12320,12310,1800
|
|
20250320,143600,20876961575,12320,12310,12320,12300,3657
|
|
20250320,143500,20831916835,12300,12310,12320,12300,5599
|
|
20250320,143400,20762990235,12310,12305,12310,12300,5525
|
|
20250320,143300,20694998285,12300,12310,12320,12300,3647
|
|
20250320,143200,20650101285,12300,12310,12310,12290,2298
|
|
20250320,143100,20621827515,12310,12270,12310,12270,11923
|
|
20250320,143000,20475339095,12270,12260,12270,12260,1282
|
|
20250320,142900,20459609995,12260,12250,12270,12250,1411
|
|
20250320,142800,20442308605,12240,12240,12260,12240,1368
|
|
20250320,142700,20425553025,12240,12240,12250,12230,2138
|
|
20250320,142600,20399368905,12240,12240,12240,12230,345
|
|
20250320,142500,20395148165,12240,12230,12240,12230,621
|
|
20250320,142400,20387552735,12230,12230,12240,12230,657
|
|
20250320,142300,20379515565,12230,12240,12240,12220,250
|
|
20250320,142200,20376457675,12230,12230,12230,12220,176
|
|
20250320,142100,20374305705,12230,12230,12250,12220,1249
|
|
20250320,142000,20359030245,12220,12250,12250,12220,2332
|
|
20250320,141900,20330496005,12250,12240,12250,12230,1402
|
|
20250320,141800,20313344235,12240,12230,12240,12230,1951
|
|
20250320,141700,20289482855,12230,12220,12240,12220,1691
|
|
20250320,141600,20268808225,12210,12220,12220,12210,3200
|
|
20250320,141500,20229722655,12220,12210,12230,12210,797
|
|
20250320,141400,20219983225,12220,12220,12220,12210,1196
|
|
20250320,141300,20205371240,12220,12210,12220,12205,584
|
|
20250320,141200,20198240190,12210,12205,12210,12200,1096
|
|
20250320,141100,20184864575,12210,12210,12215,12210,1316
|
|
20250320,141000,20168796135,12210,12210,12220,12210,158
|
|
20250320,140900,20166866520,12220,12220,12220,12210,1157
|
|
20250320,140800,20152736995,12220,12210,12220,12210,964
|
|
20250320,140700,20140963855,12210,12225,12225,12210,1379
|
|
20250320,140600,20124123440,12220,12220,12225,12220,4016
|
|
20250320,140500,20075047525,12220,12230,12230,12220,520
|
|
20250320,140400,20068688800,12230,12230,12250,12220,520
|
|
20250320,140300,20062329960,12230,12240,12250,12230,2208
|
|
20250320,140200,20035309600,12250,12250,12250,12240,680
|
|
20250320,140100,20026984500,12250,12250,12250,12240,954
|
|
20250320,140000,20015301050,12240,12250,12260,12240,1536
|
|
20250320,135900,19996492180,12260,12260,12260,12250,1101
|
|
20250320,135800,19983003810,12260,12255,12260,12250,751
|
|
20250320,135700,19973798555,12260,12260,12260,12260,96
|
|
20250320,135600,19972621595,12250,12250,12260,12250,1026
|
|
20250320,135500,19960052655,12260,12270,12270,12260,727
|
|
20250320,135400,19951139345,12260,12270,12270,12260,516
|
|
20250320,135300,19944810995,12270,12270,12270,12260,232
|
|
20250320,135200,19941966225,12270,12270,12270,12260,573
|
|
20250320,135100,19934936745,12260,12250,12270,12230,5480
|
|
20250320,135000,19867903135,12250,12240,12250,12240,350
|
|
20250320,134900,19863618705,12240,12260,12260,12240,2626
|
|
20250320,134800,19831463165,12260,12250,12270,12250,1421
|
|
20250320,134700,19814045665,12260,12250,12260,12250,785
|
|
20250320,134600,19804424125,12260,12250,12270,12230,3487
|
|
20250320,134500,19761702975,12250,12250,12250,12240,280
|
|
20250320,134400,19758273745,12250,12240,12250,12240,1579
|
|
20250320,134300,19738941175,12240,12250,12250,12240,476
|
|
20250320,134200,19733113355,12240,12240,12250,12230,747
|
|
20250320,134100,19723970875,12230,12240,12240,12230,538
|
|
20250320,134000,19717386705,12240,12240,12240,12230,755
|
|
20250320,133900,19708151915,12240,12240,12250,12240,1062
|
|
20250320,133800,19695152725,12250,12240,12250,12240,1198
|
|
20250320,133700,19680487585,12240,12240,12250,12240,1263
|
|
20250320,133600,19665024335,12250,12260,12260,12250,1592
|
|
20250320,133500,19645509645,12260,12260,12260,12250,301
|
|
20250320,133400,19641820085,12260,12230,12270,12230,1477
|
|
20250320,133300,19623720995,12230,12235,12240,12230,302
|
|
20250320,133200,19620026515,12230,12240,12240,12230,935
|
|
20250320,133100,19608588705,12230,12230,12230,12220,3105
|
|
20250320,133000,19570622875,12230,12225,12230,12220,1489
|
|
20250320,132900,19552420780,12230,12250,12250,12230,5706
|
|
20250320,132800,19482571650,12250,12250,12255,12250,1868
|
|
20250320,132700,19459688340,12255,12270,12270,12250,1206
|
|
20250320,132600,19444899915,12275,12280,12280,12270,216
|
|
20250320,132500,19442248900,12280,12290,12290,12260,1547
|
|
20250320,132400,19423262890,12290,12280,12290,12280,296
|
|
20250320,132300,19419627390,12280,12280,12300,12280,714
|
|
20250320,132200,19410852640,12280,12280,12300,12280,660
|
|
20250320,132100,19402744580,12280,12295,12310,12270,1333
|
|
20250320,132000,19386365565,12295,12310,12310,12295,2761
|
|
20250320,131900,19352390440,12320,12310,12320,12310,2029
|
|
20250320,131800,19327408610,12310,12280,12310,12280,9293
|
|
20250320,131700,19213111730,12280,12290,12300,12280,904
|
|
20250320,131600,19202005720,12290,12290,12300,12280,1804
|
|
20250320,131500,19179834750,12290,12270,12290,12260,4918
|
|
20250320,131400,19119460620,12270,12270,12270,12260,286
|
|
20250320,131300,19115952765,12270,12260,12270,12260,1845
|
|
20250320,131200,19093332635,12270,12270,12270,12260,1301
|
|
20250320,131100,19077378345,12270,12270,12270,12260,321
|
|
20250320,131000,19073439685,12260,12280,12280,12260,686
|
|
20250320,130900,19065023625,12280,12280,12280,12260,391
|
|
20250320,130800,19060227225,12280,12280,12280,12260,520
|
|
20250320,130700,19053845635,12290,12270,12290,12260,1213
|
|
20250320,130600,19038959975,12270,12270,12280,12270,1520
|
|
20250320,130500,19020309335,12270,12280,12280,12270,569
|
|
20250320,130400,19013327395,12280,12270,12280,12270,244
|
|
20250320,130300,19010332755,12280,12270,12280,12270,1032
|
|
20250320,130200,18997662360,12270,12270,12280,12270,281
|
|
20250320,130100,18994214150,12280,12270,12280,12270,757
|
|
20250320,130000,18984920360,12270,12270,12270,12260,192
|
|
20250320,125900,18982564620,12260,12270,12270,12260,359
|
|
20250320,125800,18978160770,12270,12280,12280,12260,2329
|
|
20250320,125700,18949583930,12270,12270,12280,12270,724
|
|
20250320,125600,18940696895,12270,12260,12270,12260,285
|
|
20250320,125500,18937200325,12260,12260,12270,12260,237
|
|
20250320,125400,18934292415,12270,12260,12270,12260,92
|
|
20250320,125300,18933163945,12260,12260,12270,12260,1387
|
|
20250320,125200,18916154535,12260,12260,12270,12260,141
|
|
20250320,125100,18914425615,12260,12250,12260,12250,781
|
|
20250320,125000,18904855615,12250,12250,12260,12250,420
|
|
20250320,124900,18899707525,12260,12250,12260,12240,1220
|
|
20250320,124800,18884762575,12250,12250,12260,12250,144
|
|
20250320,124700,18882998235,12270,12270,12270,12260,279
|
|
20250320,124600,18879575285,12270,12260,12270,12250,6301
|
|
20250320,124500,18802363705,12260,12270,12270,12260,585
|
|
20250320,124400,18795186455,12260,12270,12270,12260,2441
|
|
20250320,124300,18765255545,12260,12270,12290,12260,1329
|
|
20250320,124200,18748949335,12270,12310,12310,12270,1489
|
|
20250320,124100,18730660235,12300,12300,12305,12290,492
|
|
20250320,124000,18724608940,12310,12310,12310,12300,499
|
|
20250320,123900,18718466870,12300,12280,12310,12280,1114
|
|
20250320,123800,18704759310,12300,12290,12300,12280,182
|
|
20250320,123700,18702522300,12270,12290,12310,12270,2606
|
|
20250320,123600,18670470490,12290,12290,12290,12260,4020
|
|
20250320,123500,18621125690,12290,12300,12300,12290,594
|
|
20250320,123400,18613824890,12290,12300,12310,12290,390
|
|
20250320,123300,18609028230,12300,12300,12300,12290,829
|
|
20250320,123200,18598831840,12290,12290,12300,12280,1312
|
|
20250320,123100,18582704930,12300,12300,12300,12290,762
|
|
20250320,123000,18573336800,12290,12310,12310,12290,1015
|
|
20250320,122900,18560852770,12300,12330,12340,12300,12584
|
|
20250320,122800,18405632450,12340,12330,12340,12330,838
|
|
20250320,122700,18395296200,12320,12320,12330,12320,1854
|
|
20250320,122600,18372450360,12320,12330,12340,12310,2302
|
|
20250320,122500,18344076405,12330,12330,12330,12320,3180
|
|
20250320,122400,18304879525,12330,12310,12330,12300,7056
|
|
20250320,122300,18217947600,12310,12290,12310,12290,1635
|
|
20250320,122200,18197837035,12290,12300,12300,12290,2552
|
|
20250320,122100,18166463725,12290,12290,12300,12280,1189
|
|
20250320,122000,18151850885,12280,12290,12290,12280,421
|
|
20250320,121900,18146677675,12290,12260,12290,12260,1645
|
|
20250320,121800,18126485335,12270,12260,12270,12260,975
|
|
20250320,121700,18114531485,12260,12260,12270,12260,441
|
|
20250320,121600,18109122325,12270,12280,12290,12260,2857
|
|
20250320,121500,18074056915,12270,12260,12270,12260,971
|
|
20250320,121400,18062144450,12260,12240,12260,12240,333
|
|
20250320,121300,18058063120,12260,12260,12260,12240,3257
|
|
20250320,121200,18018154640,12260,12250,12270,12250,464
|
|
20250320,121100,18012466060,12260,12260,12260,12250,283
|
|
20250320,121000,18008996560,12260,12250,12260,12250,988
|
|
20250320,120900,17996884010,12250,12260,12260,12250,26
|
|
20250320,120800,17996565310,12260,12250,12260,12250,238
|
|
20250320,120700,17993649050,12260,12260,12260,12260,416
|
|
20250320,120600,17988548890,12260,12270,12270,12250,737
|
|
20250320,120500,17979514080,12270,12240,12270,12240,1144
|
|
20250320,120400,17965498690,12250,12240,12250,12240,82
|
|
20250320,120300,17964494880,12250,12240,12250,12240,383
|
|
20250320,120200,17959803610,12240,12230,12240,12230,1525
|
|
20250320,120100,17941140870,12230,12230,12240,12220,210
|
|
20250320,120000,17938572630,12230,12235,12250,12230,540
|
|
20250320,115900,17931964085,12250,12250,12250,12230,371
|
|
20250320,115800,17927426035,12230,12250,12260,12230,1989
|
|
20250320,115700,17903071175,12250,12250,12260,12250,210
|
|
20250320,115600,17900497105,12250,12250,12260,12240,404
|
|
20250320,115500,17895549045,12250,12260,12260,12250,3044
|
|
20250320,115400,17858253825,12260,12270,12270,12260,840
|
|
20250320,115300,17847955165,12260,12270,12270,12260,733
|
|
20250320,115200,17838961655,12270,12270,12270,12260,1098
|
|
20250320,115100,17825494365,12270,12260,12270,12260,873
|
|
20250320,115000,17814783305,12260,12280,12290,12260,1381
|
|
20250320,114900,17797844055,12280,12300,12300,12280,1448
|
|
20250320,114800,17780058545,12290,12300,12300,12290,1606
|
|
20250320,114700,17760319925,12300,12320,12320,12300,2453
|
|
20250320,114600,17730143855,12320,12310,12320,12300,3037
|
|
20250320,114500,17692738755,12320,12310,12320,12300,1188
|
|
20250320,114400,17678112930,12310,12310,12320,12300,2944
|
|
20250320,114300,17641874230,12320,12320,12330,12310,2152
|
|
20250320,114200,17615366260,12310,12330,12330,12310,3482
|
|
20250320,114100,17572471690,12320,12320,12330,12310,7194
|
|
20250320,114000,17483855550,12320,12330,12330,12300,4121
|
|
20250320,113900,17433101010,12330,12310,12330,12310,1366
|
|
20250320,113800,17416275460,12320,12300,12320,12280,3046
|
|
20250320,113700,17378816695,12305,12310,12310,12300,597
|
|
20250320,113600,17371472950,12300,12305,12320,12300,1346
|
|
20250320,113500,17354897785,12300,12330,12330,12300,8465
|
|
20250320,113400,17250609375,12320,12310,12330,12310,2992
|
|
20250320,113300,17213737675,12310,12310,12330,12300,3407
|
|
20250320,113200,17171774415,12320,12310,12320,12290,2327
|
|
20250320,113100,17143124135,12280,12260,12320,12250,8477
|
|
20250320,113000,17038891515,12260,12260,12270,12250,1297
|
|
20250320,112900,17022990165,12270,12260,12270,12260,2873
|
|
20250320,112800,16987743415,12270,12260,12270,12260,1781
|
|
20250320,112700,16965907175,12270,12250,12270,12240,2614
|
|
20250320,112600,16933875145,12250,12260,12260,12240,6409
|
|
20250320,112500,16855358805,12270,12250,12270,12240,2264
|
|
20250320,112400,16827616885,12250,12220,12250,12220,1898
|
|
20250320,112300,16804391865,12230,12220,12240,12220,1184
|
|
20250320,112200,16789913815,12230,12230,12250,12230,3381
|
|
20250320,112100,16748539235,12240,12210,12240,12200,2137
|
|
20250320,112000,16722423860,12200,12220,12220,12200,942
|
|
20250320,111900,16710918160,12230,12220,12240,12200,1871
|
|
20250320,111800,16688054610,12210,12200,12220,12200,1286
|
|
20250320,111700,16672361960,12200,12190,12200,12190,61
|
|
20250320,111600,16671618130,12200,12200,12200,12200,291
|
|
20250320,111500,16668067930,12190,12190,12190,12180,1172
|
|
20250320,111400,16653781930,12190,12200,12210,12190,722
|
|
20250320,111300,16644973520,12200,12230,12230,12200,1832
|
|
20250320,111200,16622585370,12230,12210,12230,12210,1006
|
|
20250320,111100,16610292575,12230,12220,12240,12210,558
|
|
20250320,111000,16603472335,12220,12190,12220,12190,2298
|
|
20250320,110900,16575430935,12190,12210,12210,12180,1187
|
|
20250320,110800,16560971765,12210,12200,12210,12180,2343
|
|
20250320,110700,16532387445,12200,12180,12200,12180,1080
|
|
20250320,110600,16519217625,12170,12150,12170,12140,2755
|
|
20250320,110500,16485749775,12150,12140,12160,12140,1183
|
|
20250320,110400,16471383235,12140,12130,12160,12120,1164
|
|
20250320,110300,16457262595,12120,12160,12160,12120,4069
|
|
20250320,110200,16407907765,12170,12160,12170,12130,6332
|
|
20250320,110100,16330996175,12160,12160,12160,12160,40
|
|
20250320,110000,16330509775,12160,12160,12160,12140,2091
|
|
20250320,105900,16305101225,12170,12170,12200,12170,1300
|
|
20250320,105800,16289271295,12170,12170,12190,12170,266
|
|
20250320,105700,16286031395,12170,12150,12170,12140,964
|
|
20250320,105600,16274309445,12160,12160,12170,12150,1486
|
|
20250320,105500,16256247245,12160,12150,12160,12140,3926
|
|
20250320,105400,16208560225,12150,12150,12160,12150,572
|
|
20250320,105300,16201609880,12150,12180,12180,12150,3837
|
|
20250320,105200,16154950540,12180,12180,12180,12170,367
|
|
20250320,105100,16150481840,12180,12180,12190,12170,2946
|
|
20250320,105000,16114599080,12190,12200,12210,12180,2194
|
|
20250320,104900,16087847000,12210,12180,12210,12170,1647
|
|
20250320,104800,16067762900,12190,12200,12200,12170,4448
|
|
20250320,104700,16013590725,12195,12200,12200,12195,122
|
|
20250320,104600,16012102710,12200,12180,12200,12170,2533
|
|
20250320,104500,15981248880,12180,12170,12180,12160,4398
|
|
20250320,104400,15927710550,12180,12165,12180,12165,6622
|
|
20250320,104300,15847085605,12180,12160,12180,12150,7744
|
|
20250320,104200,15752891155,12160,12170,12170,12140,1272
|
|
20250320,104100,15737435360,12150,12130,12170,12130,378
|
|
20250320,104000,15732845600,12140,12150,12170,12120,6191
|
|
20250320,103900,15657697450,12150,12150,12160,12090,6429
|
|
20250320,103800,15579767080,12110,12170,12170,12090,20971
|
|
20250320,103700,15325919030,12170,12180,12180,12100,24591
|
|
20250320,103600,15027422390,12180,12170,12180,12160,3617
|
|
20250320,103500,14983419660,12180,12195,12195,12160,10887
|
|
20250320,103400,14850860520,12190,12210,12220,12180,14513
|
|
20250320,103300,14673836570,12220,12210,12220,12200,8023
|
|
20250320,103200,14575872530,12210,12250,12250,12210,3801
|
|
20250320,103100,14529389510,12250,12220,12250,12200,8165
|
|
20250320,103000,14429665625,12230,12250,12250,12230,6336
|
|
20250320,102900,14352158440,12240,12290,12290,12240,19692
|
|
20250320,102800,14110787230,12290,12290,12310,12280,10414
|
|
20250320,102700,13982807980,12300,12350,12360,12300,15198
|
|
20250320,102600,13795541770,12360,12390,12390,12330,4308
|
|
20250320,102500,13742321240,12390,12350,12410,12340,2490
|
|
20250320,102400,13711532420,12370,12350,12380,12340,2888
|
|
20250320,102300,13675868600,12350,12350,12370,12340,5460
|
|
20250320,102200,13608397380,12370,12350,12370,12340,2963
|
|
20250320,102100,13571795110,12350,12390,12400,12350,5190
|
|
20250320,102000,13507592830,12400,12400,12430,12380,6213
|
|
20250320,101900,13430547315,12420,12450,12450,12380,14273
|
|
20250320,101800,13253292230,12450,12460,12480,12440,9199
|
|
20250320,101700,13138717520,12460,12500,12500,12450,9016
|
|
20250320,101600,13026298850,12500,12500,12530,12480,11455
|
|
20250320,101500,12883093420,12500,12510,12520,12490,7784
|
|
20250320,101400,12785740760,12510,12550,12550,12490,19550
|
|
20250320,101300,12540985520,12550,12500,12550,12490,116365
|
|
20250320,101200,11085525610,12500,12420,12500,12420,45866
|
|
20250320,101100,10513635615,12420,12400,12420,12400,3538
|
|
20250320,101000,10469709155,12410,12430,12430,12380,2751
|
|
20250320,100900,10435578695,12400,12390,12440,12380,4153
|
|
20250320,100800,10384024635,12390,12450,12450,12390,7138
|
|
20250320,100700,10295417915,12450,12450,12460,12430,8016
|
|
20250320,100600,10195588925,12450,12450,12460,12440,10631
|
|
20250320,100500,10063210120,12440,12420,12450,12410,11782
|
|
20250320,100400,9916638280,12420,12360,12430,12350,38693
|
|
20250320,100300,9437122000,12360,12340,12370,12330,4401
|
|
20250320,100200,9382749170,12340,12360,12370,12340,3191
|
|
20250320,100100,9343305420,12370,12360,12370,12350,1877
|
|
20250320,100000,9320101370,12370,12330,12370,12320,22363
|
|
20250320,095900,9044084940,12320,12310,12330,12310,3178
|
|
20250320,095800,9004908500,12310,12320,12330,12310,1773
|
|
20250320,095700,8983066860,12310,12330,12330,12300,4131
|
|
20250320,095600,8932163540,12310,12330,12340,12310,3819
|
|
20250320,095500,8885060740,12330,12320,12330,12300,2017
|
|
20250320,095400,8860225980,12330,12330,12340,12300,2779
|
|
20250320,095300,8825947700,12300,12290,12330,12280,1576
|
|
20250320,095200,8806520120,12290,12280,12290,12270,1985
|
|
20250320,095100,8782146700,12290,12300,12350,12260,6511
|
|
20250320,095000,8702054160,12320,12350,12350,12300,3516
|
|
20250320,094900,8658761810,12340,12340,12350,12320,6465
|
|
20250320,094800,8578984490,12340,12320,12340,12310,4459
|
|
20250320,094700,8524024185,12310,12330,12350,12300,3130
|
|
20250320,094600,8485479285,12330,12310,12340,12310,4386
|
|
20250320,094500,8431418955,12310,12235,12350,12235,23737
|
|
20250320,094400,8139364935,12240,12230,12250,12220,819
|
|
20250320,094300,8129342265,12220,12240,12240,12220,3947
|
|
20250320,094200,8081068075,12240,12250,12250,12230,1670
|
|
20250320,094100,8060628760,12240,12310,12310,12220,6670
|
|
20250320,094000,7978870900,12310,12320,12330,12270,11532
|
|
20250320,093900,7837184700,12330,12310,12330,12300,1163
|
|
20250320,093800,7822859775,12310,12300,12320,12290,2662
|
|
20250320,093700,7790086645,12300,12290,12300,12280,4484
|
|
20250320,093600,7734971845,12290,12300,12310,12280,1570
|
|
20250320,093500,7715671505,12300,12330,12340,12300,5632
|
|
20250320,093400,7646291965,12330,12320,12335,12300,8104
|
|
20250320,093300,7546437165,12300,12270,12320,12260,13270
|
|
20250320,093200,7383309465,12270,12250,12270,12230,6180
|
|
20250320,093100,7307603885,12250,12220,12250,12190,6144
|
|
20250320,093000,7232467155,12220,12180,12220,12170,11291
|
|
20250320,092900,7094813170,12180,12190,12210,12160,6616
|
|
20250320,092800,7014228115,12210,12240,12240,12200,11026
|
|
20250320,092700,6879570365,12240,12240,12280,12230,5901
|
|
20250320,092600,6807265495,12230,12250,12280,12210,12196
|
|
20250320,092500,6657864225,12220,12280,12280,12220,7312
|
|
20250320,092400,6568347065,12270,12290,12300,12260,4553
|
|
20250320,092300,6512428105,12290,12305,12310,12290,5380
|
|
20250320,092200,6446250675,12300,12240,12320,12240,6694
|
|
20250320,092100,6364089835,12240,12270,12290,12240,7255
|
|
20250320,092000,6275146195,12270,12320,12320,12270,8560
|
|
20250320,091900,6169917425,12320,12310,12320,12300,1550
|
|
20250320,091800,6150838120,12300,12350,12350,12300,7837
|
|
20250320,091700,6054270670,12350,12310,12360,12300,7014
|
|
20250320,091600,5967694110,12310,12320,12360,12300,10335
|
|
20250320,091500,5840219635,12310,12260,12325,12260,13187
|
|
20250320,091400,5678117485,12250,12220,12260,12200,9481
|
|
20250320,091300,5562134625,12200,12170,12240,12130,20508
|
|
20250320,091200,5312629695,12160,12240,12250,12160,24063
|
|
20250320,091100,5018867450,12240,12290,12300,12230,17609
|
|
20250320,091000,4802928405,12300,12320,12360,12290,19031
|
|
20250320,090900,4568664755,12310,12340,12350,12310,13462
|
|
20250320,090800,4402834800,12340,12330,12380,12300,15691
|
|
20250320,090700,4209499905,12330,12450,12460,12330,28505
|
|
20250320,090600,3856059525,12460,12460,12490,12430,37307
|
|
20250320,090500,3391130110,12460,12460,12500,12430,53114
|
|
20250320,090400,2728481800,12460,12390,12470,12370,41858
|
|
20250320,090300,2207708050,12380,12340,12400,12330,22128
|
|
20250320,090200,1933842900,12350,12380,12400,12320,18321
|
|
20250320,090100,1707456180,12370,12340,12420,12300,44465
|
|
20250320,090000,1157981050,12340,12420,12420,12330,93417
|