650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,194700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,194600,21803050125,13480,13480,13480,13480,0
|
|
20250324,194500,21803050125,13480,13480,13480,13480,0
|
|
20250324,194400,21803050125,13480,13480,13480,13480,0
|
|
20250324,194300,21803050125,13480,13480,13480,13480,0
|
|
20250324,194200,21803050125,13480,13480,13480,13480,0
|
|
20250324,194100,21803050125,13480,13480,13480,13480,0
|
|
20250324,194000,21803050125,13480,13480,13480,13480,0
|
|
20250324,193900,21803050125,13480,13480,13480,13480,0
|
|
20250324,193800,21803050125,13480,13480,13480,13480,0
|
|
20250324,193700,21803050125,13480,13480,13480,13480,0
|
|
20250324,193600,21803050125,13480,13480,13480,13480,0
|
|
20250324,193500,21803050125,13480,13480,13480,13480,0
|
|
20250324,193400,21803050125,13480,13480,13480,13480,0
|
|
20250324,193300,21803050125,13480,13480,13480,13480,0
|
|
20250324,193200,21803050125,13480,13480,13480,13480,0
|
|
20250324,193100,21803050125,13480,13480,13480,13480,0
|
|
20250324,193000,21803050125,13480,13480,13480,13480,0
|
|
20250324,192900,21803050125,13480,13480,13480,13480,0
|
|
20250324,192800,21803050125,13480,13480,13480,13480,0
|
|
20250324,192700,21803050125,13480,13480,13480,13480,0
|
|
20250324,192600,21803050125,13480,13480,13480,13480,0
|
|
20250324,192500,21803050125,13480,13480,13480,13480,0
|
|
20250324,192400,21803050125,13480,13480,13480,13480,0
|
|
20250324,192300,21803050125,13480,13480,13480,13480,0
|
|
20250324,192200,21803050125,13480,13480,13480,13480,0
|
|
20250324,192100,21803050125,13480,13480,13480,13480,0
|
|
20250324,192000,21803050125,13480,13480,13480,13480,0
|
|
20250324,191900,21803050125,13480,13480,13480,13480,0
|
|
20250324,191800,21803050125,13480,13480,13480,13480,0
|
|
20250324,191700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,191600,21803050125,13480,13480,13480,13480,0
|
|
20250324,191500,21803050125,13480,13480,13480,13480,0
|
|
20250324,191400,21803050125,13480,13480,13480,13480,0
|
|
20250324,191300,21803050125,13480,13480,13480,13480,0
|
|
20250324,191200,21803050125,13480,13480,13480,13480,0
|
|
20250324,191100,21803050125,13480,13480,13480,13480,0
|
|
20250324,191000,21803050125,13480,13480,13480,13480,0
|
|
20250324,190900,21803050125,13480,13480,13480,13480,0
|
|
20250324,190800,21803050125,13480,13480,13480,13480,0
|
|
20250324,190700,21803050125,13480,13480,13480,13480,0
|
|
20250324,190600,21803050125,13480,13480,13480,13480,0
|
|
20250324,190500,21803050125,13480,13480,13480,13480,0
|
|
20250324,190400,21803050125,13480,13480,13480,13480,0
|
|
20250324,190300,21803050125,13480,13480,13480,13480,0
|
|
20250324,190200,21803050125,13480,13480,13480,13480,0
|
|
20250324,190100,21803050125,13480,13480,13480,13480,0
|
|
20250324,190000,21803050125,13480,13480,13480,13480,0
|
|
20250324,185900,21803050125,13480,13480,13480,13480,0
|
|
20250324,185800,21803050125,13480,13480,13480,13480,0
|
|
20250324,185700,21803050125,13480,13480,13480,13480,0
|
|
20250324,185600,21803050125,13480,13480,13480,13480,0
|
|
20250324,185500,21803050125,13480,13480,13480,13480,0
|
|
20250324,185400,21803050125,13480,13480,13480,13480,0
|
|
20250324,185300,21803050125,13480,13480,13480,13480,0
|
|
20250324,185200,21803050125,13480,13480,13480,13480,0
|
|
20250324,185100,21803050125,13480,13480,13480,13480,0
|
|
20250324,185000,21803050125,13480,13480,13480,13480,0
|
|
20250324,184900,21803050125,13480,13480,13480,13480,0
|
|
20250324,184800,21803050125,13480,13480,13480,13480,0
|
|
20250324,184700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,184600,21803050125,13480,13480,13480,13480,0
|
|
20250324,184500,21803050125,13480,13480,13480,13480,0
|
|
20250324,184400,21803050125,13480,13480,13480,13480,0
|
|
20250324,184300,21803050125,13480,13480,13480,13480,0
|
|
20250324,184200,21803050125,13480,13480,13480,13480,0
|
|
20250324,184100,21803050125,13480,13480,13480,13480,0
|
|
20250324,184000,21803050125,13480,13480,13480,13480,0
|
|
20250324,183900,21803050125,13480,13480,13480,13480,0
|
|
20250324,183800,21803050125,13480,13480,13480,13480,0
|
|
20250324,183700,21803050125,13480,13480,13480,13480,0
|
|
20250324,183600,21803050125,13480,13480,13480,13480,0
|
|
20250324,183500,21803050125,13480,13480,13480,13480,0
|
|
20250324,183400,21803050125,13480,13480,13480,13480,0
|
|
20250324,183300,21803050125,13480,13480,13480,13480,0
|
|
20250324,183200,21803050125,13480,13480,13480,13480,0
|
|
20250324,183100,21803050125,13480,13480,13480,13480,0
|
|
20250324,183000,21803050125,13480,13480,13480,13480,0
|
|
20250324,182900,21803050125,13480,13480,13480,13480,0
|
|
20250324,182800,21803050125,13480,13480,13480,13480,0
|
|
20250324,182700,21803050125,13480,13480,13480,13480,0
|
|
20250324,182600,21803050125,13480,13480,13480,13480,0
|
|
20250324,182500,21803050125,13480,13480,13480,13480,0
|
|
20250324,182400,21803050125,13480,13480,13480,13480,0
|
|
20250324,182300,21803050125,13480,13480,13480,13480,0
|
|
20250324,182200,21803050125,13480,13480,13480,13480,0
|
|
20250324,182100,21803050125,13480,13480,13480,13480,0
|
|
20250324,182000,21803050125,13480,13480,13480,13480,0
|
|
20250324,181900,21803050125,13480,13480,13480,13480,0
|
|
20250324,181800,21803050125,13480,13480,13480,13480,0
|
|
20250324,181700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,181600,21803050125,13480,13480,13480,13480,0
|
|
20250324,181500,21803050125,13480,13480,13480,13480,0
|
|
20250324,181400,21803050125,13480,13480,13480,13480,0
|
|
20250324,181300,21803050125,13480,13480,13480,13480,0
|
|
20250324,181200,21803050125,13480,13480,13480,13480,0
|
|
20250324,181100,21803050125,13480,13480,13480,13480,0
|
|
20250324,181000,21803050125,13480,13480,13480,13480,0
|
|
20250324,180900,21803050125,13480,13480,13480,13480,0
|
|
20250324,180800,21803050125,13480,13480,13480,13480,0
|
|
20250324,180700,21803050125,13480,13480,13480,13480,0
|
|
20250324,180600,21803050125,13480,13480,13480,13480,0
|
|
20250324,180500,21803050125,13480,13480,13480,13480,0
|
|
20250324,180400,21803050125,13480,13480,13480,13480,0
|
|
20250324,180300,21803050125,13480,13480,13480,13480,0
|
|
20250324,180200,21803050125,13480,13480,13480,13480,0
|
|
20250324,180100,21803050125,13480,13480,13480,13480,0
|
|
20250324,180000,21803050125,13480,13480,13480,13480,0
|
|
20250324,175900,21803050125,13480,13480,13480,13480,0
|
|
20250324,175800,21803050125,13480,13480,13480,13480,0
|
|
20250324,175700,21803050125,13480,13480,13480,13480,0
|
|
20250324,175600,21803050125,13480,13480,13480,13480,0
|
|
20250324,175500,21803050125,13480,13480,13480,13480,0
|
|
20250324,175400,21803050125,13480,13480,13480,13480,0
|
|
20250324,175300,21803050125,13480,13480,13480,13480,0
|
|
20250324,175200,21803050125,13480,13480,13480,13480,0
|
|
20250324,175100,21803050125,13480,13480,13480,13480,0
|
|
20250324,175000,21803050125,13480,13480,13480,13480,0
|
|
20250324,174900,21803050125,13480,13480,13480,13480,0
|
|
20250324,174800,21803050125,13480,13480,13480,13480,0
|
|
20250324,174700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,174600,21803050125,13480,13480,13480,13480,0
|
|
20250324,174500,21803050125,13480,13480,13480,13480,0
|
|
20250324,174400,21803050125,13480,13480,13480,13480,0
|
|
20250324,174300,21803050125,13480,13480,13480,13480,0
|
|
20250324,174200,21803050125,13480,13480,13480,13480,0
|
|
20250324,174100,21803050125,13480,13480,13480,13480,0
|
|
20250324,174000,21803050125,13480,13480,13480,13480,0
|
|
20250324,173900,21803050125,13480,13480,13480,13480,0
|
|
20250324,173800,21803050125,13480,13480,13480,13480,0
|
|
20250324,173700,21803050125,13480,13480,13480,13480,0
|
|
20250324,173600,21803050125,13480,13480,13480,13480,0
|
|
20250324,173500,21803050125,13480,13480,13480,13480,0
|
|
20250324,173400,21803050125,13480,13480,13480,13480,0
|
|
20250324,173300,21803050125,13480,13480,13480,13480,0
|
|
20250324,173200,21803050125,13480,13480,13480,13480,0
|
|
20250324,173100,21803050125,13480,13480,13480,13480,0
|
|
20250324,173000,21803050125,13480,13480,13480,13480,0
|
|
20250324,172900,21803050125,13480,13480,13480,13480,0
|
|
20250324,172800,21803050125,13480,13480,13480,13480,0
|
|
20250324,172700,21803050125,13480,13480,13480,13480,0
|
|
20250324,172600,21803050125,13480,13480,13480,13480,0
|
|
20250324,172500,21803050125,13480,13480,13480,13480,0
|
|
20250324,172400,21803050125,13480,13480,13480,13480,0
|
|
20250324,172300,21803050125,13480,13480,13480,13480,0
|
|
20250324,172200,21803050125,13480,13480,13480,13480,0
|
|
20250324,172100,21803050125,13480,13480,13480,13480,0
|
|
20250324,172000,21803050125,13480,13480,13480,13480,0
|
|
20250324,171900,21803050125,13480,13480,13480,13480,0
|
|
20250324,171800,21803050125,13480,13480,13480,13480,0
|
|
20250324,171700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,171600,21803050125,13480,13480,13480,13480,0
|
|
20250324,171500,21803050125,13480,13480,13480,13480,0
|
|
20250324,171400,21803050125,13480,13480,13480,13480,0
|
|
20250324,171300,21803050125,13480,13480,13480,13480,0
|
|
20250324,171200,21803050125,13480,13480,13480,13480,0
|
|
20250324,171100,21803050125,13480,13480,13480,13480,0
|
|
20250324,171000,21803050125,13480,13480,13480,13480,0
|
|
20250324,170900,21803050125,13480,13480,13480,13480,0
|
|
20250324,170800,21803050125,13480,13480,13480,13480,0
|
|
20250324,170700,21803050125,13480,13480,13480,13480,0
|
|
20250324,170600,21803050125,13480,13480,13480,13480,0
|
|
20250324,170500,21803050125,13480,13480,13480,13480,0
|
|
20250324,170400,21803050125,13480,13480,13480,13480,0
|
|
20250324,170300,21803050125,13480,13480,13480,13480,0
|
|
20250324,170200,21803050125,13480,13480,13480,13480,0
|
|
20250324,170100,21803050125,13480,13480,13480,13480,0
|
|
20250324,170000,21803050125,13480,13480,13480,13480,0
|
|
20250324,165900,21803050125,13480,13480,13480,13480,0
|
|
20250324,165800,21803050125,13480,13480,13480,13480,0
|
|
20250324,165700,21803050125,13480,13480,13480,13480,0
|
|
20250324,165600,21803050125,13480,13480,13480,13480,0
|
|
20250324,165500,21803050125,13480,13480,13480,13480,0
|
|
20250324,165400,21803050125,13480,13480,13480,13480,0
|
|
20250324,165300,21803050125,13480,13480,13480,13480,0
|
|
20250324,165200,21803050125,13480,13480,13480,13480,0
|
|
20250324,165100,21803050125,13480,13480,13480,13480,0
|
|
20250324,165000,21803050125,13480,13480,13480,13480,0
|
|
20250324,164900,21803050125,13480,13480,13480,13480,0
|
|
20250324,164800,21803050125,13480,13480,13480,13480,0
|
|
20250324,164700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,164600,21803050125,13480,13480,13480,13480,0
|
|
20250324,164500,21803050125,13480,13480,13480,13480,0
|
|
20250324,164400,21803050125,13480,13480,13480,13480,0
|
|
20250324,164300,21803050125,13480,13480,13480,13480,0
|
|
20250324,164200,21803050125,13480,13480,13480,13480,0
|
|
20250324,164100,21803050125,13480,13480,13480,13480,0
|
|
20250324,164000,21803050125,13480,13480,13480,13480,0
|
|
20250324,163900,21803050125,13480,13480,13480,13480,0
|
|
20250324,163800,21803050125,13480,13480,13480,13480,0
|
|
20250324,163700,21803050125,13480,13480,13480,13480,0
|
|
20250324,163600,21803050125,13480,13480,13480,13480,0
|
|
20250324,163500,21803050125,13480,13480,13480,13480,0
|
|
20250324,163400,21803050125,13480,13480,13480,13480,0
|
|
20250324,163300,21803050125,13480,13480,13480,13480,0
|
|
20250324,163200,21803050125,13480,13480,13480,13480,0
|
|
20250324,163100,21803050125,13480,13480,13480,13480,0
|
|
20250324,163000,21803050125,13480,13480,13480,13480,0
|
|
20250324,162900,21803050125,13480,13480,13480,13480,0
|
|
20250324,162800,21803050125,13480,13480,13480,13480,0
|
|
20250324,162700,21803050125,13480,13480,13480,13480,0
|
|
20250324,162600,21803050125,13480,13480,13480,13480,0
|
|
20250324,162500,21803050125,13480,13480,13480,13480,0
|
|
20250324,162400,21803050125,13480,13480,13480,13480,0
|
|
20250324,162300,21803050125,13480,13480,13480,13480,0
|
|
20250324,162200,21803050125,13480,13480,13480,13480,0
|
|
20250324,162100,21803050125,13480,13480,13480,13480,0
|
|
20250324,162000,21803050125,13480,13480,13480,13480,0
|
|
20250324,161900,21803050125,13480,13480,13480,13480,0
|
|
20250324,161800,21803050125,13480,13480,13480,13480,0
|
|
20250324,161700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,161600,21803050125,13480,13480,13480,13480,0
|
|
20250324,161500,21803050125,13480,13480,13480,13480,0
|
|
20250324,161400,21803050125,13480,13480,13480,13480,0
|
|
20250324,161300,21803050125,13480,13480,13480,13480,0
|
|
20250324,161200,21803050125,13480,13480,13480,13480,0
|
|
20250324,161100,21803050125,13480,13480,13480,13480,0
|
|
20250324,161000,21803050125,13480,13480,13480,13480,0
|
|
20250324,160900,21803050125,13480,13480,13480,13480,0
|
|
20250324,160800,21803050125,13480,13480,13480,13480,0
|
|
20250324,160700,21803050125,13480,13480,13480,13480,0
|
|
20250324,160600,21803050125,13480,13480,13480,13480,0
|
|
20250324,160500,21803050125,13480,13480,13480,13480,0
|
|
20250324,160400,21803050125,13480,13480,13480,13480,0
|
|
20250324,160300,21803050125,13480,13480,13480,13480,0
|
|
20250324,160200,21803050125,13480,13480,13480,13480,0
|
|
20250324,160100,21803050125,13480,13480,13480,13480,0
|
|
20250324,160000,21803050125,13480,13480,13480,13480,0
|
|
20250324,155900,21803050125,13480,13480,13480,13480,0
|
|
20250324,155800,21803050125,13480,13480,13480,13480,0
|
|
20250324,155700,21803050125,13480,13480,13480,13480,0
|
|
20250324,155600,21803050125,13480,13480,13480,13480,0
|
|
20250324,155500,21803050125,13480,13480,13480,13480,0
|
|
20250324,155400,21803050125,13480,13480,13480,13480,0
|
|
20250324,155300,21803050125,13480,13480,13480,13480,0
|
|
20250324,155200,21803050125,13480,13480,13480,13480,0
|
|
20250324,155100,21803050125,13480,13480,13480,13480,0
|
|
20250324,155000,21803050125,13480,13480,13480,13480,0
|
|
20250324,154900,21803050125,13480,13480,13480,13480,0
|
|
20250324,154800,21803050125,13480,13480,13480,13480,0
|
|
20250324,154700,21803050125,13480,13480,13480,13480,65673
|
|
20250324,154600,21803050125,13480,13480,13480,13480,0
|
|
20250324,154500,21803050125,13480,13480,13480,13480,0
|
|
20250324,154400,21803050125,13480,13480,13480,13480,0
|
|
20250324,154300,21803050125,13480,13480,13480,13480,0
|
|
20250324,154200,21803050125,13480,13480,13480,13480,0
|
|
20250324,154100,21803050125,13480,13480,13480,13480,0
|
|
20250324,154000,21803050125,13480,13480,13480,13480,0
|
|
20250324,153900,21803050125,13480,13480,13480,13480,0
|
|
20250324,153800,21803050125,13480,13480,13480,13480,0
|
|
20250324,153700,21803050125,13480,13480,13480,13480,0
|
|
20250324,153600,21803050125,13480,13480,13480,13480,0
|
|
20250324,153500,21803050125,13480,13480,13480,13480,0
|
|
20250324,153400,21803050125,13480,13480,13480,13480,0
|
|
20250324,153300,21803050125,13480,13480,13480,13480,0
|
|
20250324,153200,21803050125,13480,13480,13480,13480,0
|
|
20250324,153100,21803050125,13480,13480,13480,13480,0
|
|
20250324,153000,21803050125,13480,13480,13480,13480,65673
|
|
20250324,152900,20917778085,13520,13520,13520,13520,0
|
|
20250324,152800,20917778085,13520,13520,13520,13520,0
|
|
20250324,152700,20917778085,13520,13520,13520,13520,0
|
|
20250324,152600,20917778085,13520,13520,13520,13520,0
|
|
20250324,152500,20917778085,13520,13520,13520,13520,0
|
|
20250324,152400,20917778085,13520,13520,13520,13520,0
|
|
20250324,152300,20917778085,13520,13520,13520,13520,0
|
|
20250324,152200,20917778085,13520,13520,13520,13520,0
|
|
20250324,152100,20917778085,13520,13520,13520,13520,0
|
|
20250324,152000,20917778085,13520,13520,13520,13520,0
|
|
20250324,151900,20917778085,13520,13520,13530,13500,9756
|
|
20250324,151800,20785936805,13520,13510,13530,13500,12384
|
|
20250324,151700,20618625780,13520,13515,13530,13500,9867
|
|
20250324,151600,20485293185,13515,13510,13530,13500,10499
|
|
20250324,151500,20343416755,13520,13500,13520,13500,5252
|
|
20250324,151400,20272485885,13510,13510,13520,13480,6320
|
|
20250324,151300,20187164585,13480,13510,13520,13470,23217
|
|
20250324,151200,19873796315,13520,13490,13520,13480,5410
|
|
20250324,151100,19800788185,13490,13480,13520,13480,6678
|
|
20250324,151000,19710664145,13510,13520,13530,13480,20079
|
|
20250324,150900,19439479675,13530,13520,13530,13510,6909
|
|
20250324,150800,19346071255,13520,13530,13530,13500,11052
|
|
20250324,150700,19196675065,13530,13530,13540,13510,8604
|
|
20250324,150600,19080311535,13530,13530,13530,13510,11829
|
|
20250324,150500,18920374025,13530,13500,13530,13500,9648
|
|
20250324,150400,18789986195,13510,13500,13510,13490,3779
|
|
20250324,150300,18738949985,13500,13480,13500,13480,3445
|
|
20250324,150200,18692466485,13490,13480,13500,13470,5597
|
|
20250324,150100,18617005565,13500,13480,13500,13480,3064
|
|
20250324,150000,18575674895,13480,13480,13490,13470,1868
|
|
20250324,145900,18550494650,13490,13480,13490,13470,2627
|
|
20250324,145800,18515084590,13480,13470,13480,13470,1128
|
|
20250324,145700,18499885220,13470,13460,13480,13460,3856
|
|
20250324,145600,18447952850,13470,13450,13480,13450,4064
|
|
20250324,145500,18393217300,13460,13460,13470,13450,4020
|
|
20250324,145400,18339107560,13460,13470,13470,13460,474
|
|
20250324,145300,18332726140,13460,13470,13470,13450,2180
|
|
20250324,145200,18303374600,13460,13460,13470,13460,315
|
|
20250324,145100,18299134520,13470,13460,13470,13450,611
|
|
20250324,145000,18290911600,13460,13460,13470,13450,1110
|
|
20250324,144900,18275977300,13460,13460,13470,13440,5442
|
|
20250324,144800,18202769170,13470,13470,13480,13450,3384
|
|
20250324,144700,18157215680,13470,13470,13470,13460,811
|
|
20250324,144600,18146293830,13470,13470,13480,13460,3044
|
|
20250324,144500,18105292250,13480,13490,13490,13470,631
|
|
20250324,144400,18096788240,13485,13470,13485,13470,2002
|
|
20250324,144300,18069810855,13470,13480,13490,13470,1728
|
|
20250324,144200,18046528515,13480,13480,13490,13480,1238
|
|
20250324,144100,18029840025,13480,13480,13490,13480,991
|
|
20250324,144000,18016481265,13480,13490,13490,13460,1464
|
|
20250324,143900,17996754035,13490,13490,13490,13460,7488
|
|
20250324,143800,17895866075,13490,13500,13500,13480,2155
|
|
20250324,143700,17866795155,13490,13500,13500,13490,3462
|
|
20250324,143600,17820074735,13510,13510,13510,13500,886
|
|
20250324,143500,17808107435,13500,13510,13510,13500,1573
|
|
20250324,143400,17786861265,13500,13490,13510,13480,1363
|
|
20250324,143300,17768468125,13490,13480,13490,13470,1058
|
|
20250324,143200,17754205115,13480,13490,13500,13480,3521
|
|
20250324,143100,17706717795,13490,13490,13500,13480,1382
|
|
20250324,143000,17688074935,13480,13500,13500,13480,3099
|
|
20250324,142900,17646272055,13490,13520,13520,13490,9276
|
|
20250324,142800,17521037565,13520,13500,13530,13500,6814
|
|
20250324,142700,17428940275,13510,13500,13510,13500,1817
|
|
20250324,142600,17404397905,13500,13500,13520,13490,7995
|
|
20250324,142500,17296467595,13500,13500,13510,13490,7013
|
|
20250324,142400,17201795735,13500,13480,13500,13480,2547
|
|
20250324,142300,17167441685,13470,13480,13490,13470,4666
|
|
20250324,142200,17104567495,13480,13460,13480,13450,2141
|
|
20250324,142100,17075736845,13450,13450,13460,13450,799
|
|
20250324,142000,17064987895,13450,13430,13460,13420,3914
|
|
20250324,141900,17012375990,13430,13440,13450,13430,1030
|
|
20250324,141800,16998541650,13440,13440,13460,13430,7386
|
|
20250324,141700,16899226440,13450,13440,13450,13440,803
|
|
20250324,141600,16888433200,13440,13440,13440,13440,37
|
|
20250324,141500,16887935920,13440,13440,13450,13430,850
|
|
20250324,141400,16876514340,13440,13430,13440,13430,204
|
|
20250324,141300,16873774400,13430,13440,13440,13430,207
|
|
20250324,141200,16870994010,13420,13440,13440,13410,104
|
|
20250324,141100,16869598640,13440,13440,13440,13410,1573
|
|
20250324,141000,16848479790,13430,13440,13440,13430,2495
|
|
20250324,140900,16814966655,13440,13420,13440,13420,2028
|
|
20250324,140800,16787734305,13430,13440,13440,13420,562
|
|
20250324,140700,16780183375,13420,13430,13450,13420,1462
|
|
20250324,140600,16760535275,13420,13430,13430,13420,527
|
|
20250324,140500,16753461885,13430,13430,13440,13430,45
|
|
20250324,140400,16752857525,13430,13420,13430,13420,294
|
|
20250324,140300,16748910995,13420,13430,13430,13410,1182
|
|
20250324,140200,16733047415,13440,13430,13440,13420,1176
|
|
20250324,140100,16717260835,13430,13430,13440,13430,441
|
|
20250324,140000,16711336515,13440,13440,13450,13430,2080
|
|
20250324,135900,16683383175,13440,13430,13440,13410,2330
|
|
20250324,135800,16652101385,13430,13420,13430,13410,776
|
|
20250324,135700,16641687575,13410,13420,13420,13410,786
|
|
20250324,135600,16631145325,13420,13420,13430,13400,1085
|
|
20250324,135500,16616586815,13420,13420,13420,13410,598
|
|
20250324,135400,16608563065,13410,13420,13420,13410,175
|
|
20250324,135300,16606215065,13420,13400,13430,13400,761
|
|
20250324,135200,16596007245,13410,13400,13420,13400,904
|
|
20250324,135100,16583891155,13390,13400,13400,13390,571
|
|
20250324,135000,16576241545,13400,13390,13400,13390,186
|
|
20250324,134900,16573750925,13390,13400,13400,13380,1526
|
|
20250324,134800,16553312055,13400,13400,13400,13400,799
|
|
20250324,134700,16542605455,13390,13390,13400,13390,90
|
|
20250324,134600,16541400035,13390,13390,13390,13380,861
|
|
20250324,134500,16529871465,13390,13380,13400,13380,970
|
|
20250324,134400,16516883495,13390,13400,13400,13390,1681
|
|
20250324,134300,16494374815,13390,13400,13400,13390,323
|
|
20250324,134200,16490046915,13390,13400,13400,13390,648
|
|
20250324,134100,16481364915,13400,13400,13400,13390,58
|
|
20250324,134000,16480587935,13400,13390,13400,13380,1352
|
|
20250324,133900,16462492275,13380,13390,13390,13380,647
|
|
20250324,133800,16453831705,13390,13400,13400,13390,3109
|
|
20250324,133700,16412202145,13390,13390,13400,13390,399
|
|
20250324,133600,16406856325,13400,13400,13400,13390,923
|
|
20250324,133500,16394493345,13390,13400,13400,13390,469
|
|
20250324,133400,16388209055,13400,13390,13400,13390,1524
|
|
20250324,133300,16367787795,13390,13410,13410,13390,1364
|
|
20250324,133200,16349511325,13420,13415,13420,13410,576
|
|
20250324,133100,16341787090,13410,13410,13420,13410,692
|
|
20250324,133000,16332504890,13410,13410,13420,13410,987
|
|
20250324,132900,16319264840,13410,13410,13410,13400,283
|
|
20250324,132800,16315469860,13400,13400,13410,13390,604
|
|
20250324,132700,16307375440,13400,13400,13410,13400,436
|
|
20250324,132600,16301533015,13400,13410,13410,13400,1678
|
|
20250324,132500,16279045615,13400,13400,13410,13400,621
|
|
20250324,132400,16270722165,13400,13400,13410,13400,887
|
|
20250324,132300,16258836295,13400,13390,13400,13390,178
|
|
20250324,132200,16256451805,13400,13390,13400,13390,334
|
|
20250324,132100,16251976425,13400,13400,13400,13390,1539
|
|
20250324,132000,16231355285,13400,13400,13400,13400,262
|
|
20250324,131900,16227844485,13390,13400,13410,13390,620
|
|
20250324,131800,16219536405,13400,13410,13410,13400,1162
|
|
20250324,131700,16203960415,13410,13420,13420,13400,2421
|
|
20250324,131600,16171507645,13400,13410,13420,13400,1642
|
|
20250324,131500,16149497045,13410,13410,13410,13400,487
|
|
20250324,131400,16142968475,13400,13410,13420,13390,4832
|
|
20250324,131300,16078231875,13420,13410,13420,13410,101
|
|
20250324,131200,16076877185,13420,13410,13420,13410,326
|
|
20250324,131100,16072505125,13420,13420,13430,13420,881
|
|
20250324,131000,16060682055,13430,13430,13430,13420,1063
|
|
20250324,130900,16046415235,13430,13430,13440,13430,183
|
|
20250324,130800,16043956245,13430,13420,13430,13420,1809
|
|
20250324,130700,16019671585,13430,13420,13430,13420,20
|
|
20250324,130600,16019403075,13420,13440,13440,13420,498
|
|
20250324,130500,16012714695,13440,13430,13440,13430,30
|
|
20250324,130400,16012311575,13430,13450,13450,13420,1190
|
|
20250324,130300,15996327575,13440,13450,13450,13440,551
|
|
20250324,130200,15988919085,13450,13460,13460,13440,907
|
|
20250324,130100,15976721145,13460,13450,13460,13450,929
|
|
20250324,130000,15964226075,13450,13450,13450,13440,318
|
|
20250324,125900,15959949725,13450,13450,13460,13450,1780
|
|
20250324,125800,15936008675,13450,13460,13460,13450,540
|
|
20250324,125700,15928742175,13460,13460,13470,13450,812
|
|
20250324,125600,15917813775,13460,13465,13470,13460,964
|
|
20250324,125500,15904838135,13470,13470,13470,13460,1018
|
|
20250324,125400,15891131245,13470,13460,13480,13460,4100
|
|
20250324,125300,15835910845,13470,13460,13470,13460,1083
|
|
20250324,125200,15821332245,13460,13450,13470,13450,1501
|
|
20250324,125100,15801130715,13450,13430,13450,13430,3528
|
|
20250324,125000,15753729315,13430,13430,13440,13410,1340
|
|
20250324,124900,15735741185,13430,13420,13440,13410,5985
|
|
20250324,124800,15655386415,13420,13410,13420,13400,1571
|
|
20250324,124700,15634315315,13400,13410,13410,13400,1284
|
|
20250324,124600,15617107385,13400,13410,13410,13400,1057
|
|
20250324,124500,15602933035,13400,13400,13410,13390,1011
|
|
20250324,124400,15589386965,13400,13410,13410,13400,358
|
|
20250324,124300,15584589435,13400,13400,13400,13400,30
|
|
20250324,124200,15584187435,13400,13400,13400,13390,225
|
|
20250324,124100,15581172445,13390,13400,13400,13390,682
|
|
20250324,124000,15572036645,13400,13390,13400,13390,708
|
|
20250324,123900,15562556245,13390,13400,13400,13390,106
|
|
20250324,123800,15561136355,13400,13400,13400,13390,275
|
|
20250324,123700,15557451735,13390,13400,13410,13390,1430
|
|
20250324,123600,15538301475,13390,13400,13410,13390,858
|
|
20250324,123500,15526804325,13400,13400,13410,13400,2269
|
|
20250324,123400,15496399165,13410,13410,13410,13400,901
|
|
20250324,123300,15484322585,13400,13400,13410,13400,1296
|
|
20250324,123200,15466956095,13410,13410,13410,13400,122
|
|
20250324,123100,15465320305,13400,13410,13410,13400,749
|
|
20250324,123000,15455276535,13420,13410,13420,13410,986
|
|
20250324,122900,15442054265,13410,13410,13420,13410,452
|
|
20250324,122800,15435992795,13430,13430,13440,13420,1244
|
|
20250324,122700,15419296795,13450,13430,13450,13420,100
|
|
20250324,122600,15417953105,13430,13430,13430,13420,296
|
|
20250324,122500,15413978955,13420,13430,13430,13410,894
|
|
20250324,122400,15401981685,13430,13430,13430,13430,405
|
|
20250324,122300,15396542535,13430,13430,13430,13410,4621
|
|
20250324,122200,15334518845,13440,13440,13440,13430,1190
|
|
20250324,122100,15318525255,13440,13450,13460,13440,1562
|
|
20250324,122000,15297531585,13460,13450,13460,13450,1609
|
|
20250324,121900,15275883715,13460,13450,13460,13450,714
|
|
20250324,121800,15266273405,13460,13460,13460,13450,1865
|
|
20250324,121700,15241188655,13450,13450,13460,13450,2127
|
|
20250324,121600,15212569385,13450,13450,13450,13440,459
|
|
20250324,121500,15206396755,13450,13440,13450,13440,3283
|
|
20250324,121400,15162251005,13450,13440,13450,13440,721
|
|
20250324,121300,15152560755,13450,13450,13460,13440,621
|
|
20250324,121200,15144207885,13450,13440,13450,13430,1213
|
|
20250324,121100,15127906755,13440,13435,13440,13430,2514
|
|
20250324,121000,15094141390,13440,13440,13450,13430,1026
|
|
20250324,120900,15080356870,13450,13440,13460,13430,801
|
|
20250324,120800,15069586280,13440,13430,13440,13420,1022
|
|
20250324,120700,15055857650,13430,13450,13450,13430,1721
|
|
20250324,120600,15032736980,13450,13430,13450,13430,725
|
|
20250324,120500,15022992880,13420,13430,13430,13420,2412
|
|
20250324,120400,14990614380,13440,13440,13450,13440,519
|
|
20250324,120300,14983638990,13440,13450,13460,13440,1758
|
|
20250324,120200,14960008510,13450,13450,13450,13430,1603
|
|
20250324,120100,14938452000,13450,13440,13450,13410,926
|
|
20250324,120000,14926004260,13440,13400,13440,13400,1888
|
|
20250324,115900,14900682000,13400,13410,13410,13400,44
|
|
20250324,115800,14900092190,13400,13410,13410,13400,38
|
|
20250324,115700,14899582810,13410,13410,13410,13400,158
|
|
20250324,115600,14897465360,13400,13405,13405,13400,609
|
|
20250324,115500,14889304660,13400,13390,13400,13390,1745
|
|
20250324,115400,14865928490,13400,13400,13400,13390,634
|
|
20250324,115300,14857433010,13400,13390,13400,13390,1044
|
|
20250324,115200,14843450520,13400,13400,13400,13390,137
|
|
20250324,115100,14841615720,13390,13390,13400,13380,193
|
|
20250324,115000,14839031970,13380,13390,13390,13380,1838
|
|
20250324,114900,14814432680,13400,13400,13400,13390,263
|
|
20250324,114800,14810910830,13390,13390,13390,13390,827
|
|
20250324,114700,14799837300,13400,13390,13400,13390,283
|
|
20250324,114600,14796047880,13390,13390,13390,13380,1103
|
|
20250324,114500,14781289590,13390,13380,13400,13380,2707
|
|
20250324,114400,14745043940,13380,13380,13390,13380,844
|
|
20250324,114300,14733747600,13390,13380,13390,13380,1236
|
|
20250324,114200,14717208370,13390,13390,13390,13380,2418
|
|
20250324,114100,14684854620,13380,13390,13390,13380,303
|
|
20250324,114000,14680797660,13380,13380,13390,13380,1293
|
|
20250324,113900,14663495190,13390,13380,13390,13380,308
|
|
20250324,113800,14659373990,13380,13370,13380,13370,1367
|
|
20250324,113700,14641096380,13380,13390,13390,13370,817
|
|
20250324,113600,14630164480,13390,13380,13390,13380,127
|
|
20250324,113500,14628465170,13390,13380,13390,13370,1607
|
|
20250324,113400,14606969880,13380,13380,13380,13370,667
|
|
20250324,113300,14598045510,13380,13380,13380,13370,187
|
|
20250324,113200,14595544340,13380,13380,13380,13370,222
|
|
20250324,113100,14592574050,13380,13370,13380,13370,297
|
|
20250324,113000,14588601270,13380,13390,13390,13370,1401
|
|
20250324,112900,14569861440,13390,13380,13390,13380,711
|
|
20250324,112800,14560347670,13390,13395,13395,13385,466
|
|
20250324,112700,14554107915,13400,13390,13400,13390,78
|
|
20250324,112600,14553063445,13390,13385,13400,13380,956
|
|
20250324,112500,14540265265,13380,13380,13390,13380,1180
|
|
20250324,112400,14524473135,13380,13380,13390,13380,327
|
|
20250324,112300,14520096725,13380,13370,13380,13370,974
|
|
20250324,112200,14507067875,13380,13360,13390,13360,1308
|
|
20250324,112100,14489585905,13370,13390,13400,13360,11606
|
|
20250324,112000,14334355615,13400,13390,13400,13390,748
|
|
20250324,111900,14324339665,13390,13410,13410,13390,2033
|
|
20250324,111800,14297104145,13400,13400,13410,13400,1445
|
|
20250324,111700,14277741065,13400,13400,13410,13400,1300
|
|
20250324,111600,14260320975,13400,13410,13420,13400,460
|
|
20250324,111500,14254154515,13410,13420,13430,13400,997
|
|
20250324,111400,14240785075,13420,13420,13420,13410,138
|
|
20250324,111300,14238933445,13410,13420,13420,13400,609
|
|
20250324,111200,14230767205,13430,13420,13430,13400,312
|
|
20250324,111100,14226580325,13410,13410,13410,13410,751
|
|
20250324,111000,14216509415,13410,13420,13420,13400,1354
|
|
20250324,110900,14198350375,13430,13420,13430,13410,3436
|
|
20250324,110800,14152264905,13420,13430,13430,13420,418
|
|
20250324,110700,14146655255,13440,13420,13440,13410,765
|
|
20250324,110600,14136383125,13410,13410,13440,13380,7086
|
|
20250324,110500,14041482665,13410,13410,13430,13400,3137
|
|
20250324,110400,13999393305,13430,13410,13430,13390,1308
|
|
20250324,110300,13981859905,13400,13410,13420,13400,3464
|
|
20250324,110200,13935419025,13410,13410,13420,13380,10669
|
|
20250324,110100,13792536655,13410,13400,13420,13390,1650
|
|
20250324,110000,13770414585,13400,13420,13430,13390,17329
|
|
20250324,105900,13538098055,13430,13430,13430,13420,1041
|
|
20250324,105800,13524124485,13430,13430,13440,13430,2195
|
|
20250324,105700,13494645435,13430,13430,13430,13420,2261
|
|
20250324,105600,13464296815,13430,13420,13430,13420,930
|
|
20250324,105500,13451808565,13420,13430,13430,13420,1331
|
|
20250324,105400,13433934015,13440,13440,13440,13430,1383
|
|
20250324,105300,13415353995,13440,13440,13440,13420,10175
|
|
20250324,105200,13278724715,13440,13440,13450,13440,1001
|
|
20250324,105100,13265267365,13450,13450,13450,13440,796
|
|
20250324,105000,13254561175,13450,13440,13450,13440,720
|
|
20250324,104900,13244879645,13440,13460,13460,13440,813
|
|
20250324,104800,13233944395,13460,13460,13460,13450,263
|
|
20250324,104700,13230404855,13450,13460,13460,13450,302
|
|
20250324,104600,13226342545,13460,13470,13470,13450,7780
|
|
20250324,104500,13121620515,13480,13480,13480,13470,46
|
|
20250324,104400,13121000445,13480,13480,13490,13475,1500
|
|
20250324,104300,13100776210,13480,13480,13480,13460,1264
|
|
20250324,104200,13083746650,13480,13490,13510,13460,2082
|
|
20250324,104100,13055668690,13480,13500,13500,13470,2577
|
|
20250324,104000,13020904270,13500,13500,13530,13500,2852
|
|
20250324,103900,12982392940,13510,13540,13550,13500,1627
|
|
20250324,103800,12960403340,13550,13520,13550,13490,5366
|
|
20250324,103700,12887805560,13530,13440,13550,13440,18211
|
|
20250324,103600,12641789110,13430,13420,13430,13420,1119
|
|
20250324,103500,12626768640,13430,13440,13440,13430,1114
|
|
20250324,103400,12611805530,13450,13430,13450,13430,1131
|
|
20250324,103300,12596602680,13440,13430,13440,13420,1354
|
|
20250324,103200,12578418190,13420,13430,13440,13420,2264
|
|
20250324,103100,12548012580,13430,13450,13450,13430,4564
|
|
20250324,103000,12486710070,13440,13450,13450,13440,3156
|
|
20250324,102900,12444290840,13460,13460,13460,13440,843
|
|
20250324,102800,12432950770,13460,13460,13460,13450,1485
|
|
20250324,102700,12412967440,13460,13460,13460,13450,60
|
|
20250324,102600,12412159940,13460,13440,13460,13430,4529
|
|
20250324,102500,12351302100,13450,13430,13450,13420,1368
|
|
20250324,102400,12332925870,13430,13430,13440,13430,1299
|
|
20250324,102300,12315471380,13430,13430,13430,13420,414
|
|
20250324,102200,12309912450,13440,13430,13440,13410,2667
|
|
20250324,102100,12274133350,13410,13440,13440,13410,12200
|
|
20250324,102000,12110332015,13440,13450,13450,13440,596
|
|
20250324,101900,12102319045,13450,13440,13450,13440,1372
|
|
20250324,101800,12083877995,13440,13460,13460,13440,1887
|
|
20250324,101700,12058500535,13460,13440,13470,13440,887
|
|
20250324,101600,12046566075,13470,13450,13470,13440,1602
|
|
20250324,101500,12025014435,13460,13460,13460,13440,161
|
|
20250324,101400,12022849095,13460,13440,13460,13440,896
|
|
20250324,101300,12010800935,13440,13450,13470,13440,6518
|
|
20250324,101200,11923132255,13440,13450,13470,13440,1687
|
|
20250324,101100,11900454095,13440,13460,13460,13440,3184
|
|
20250324,101000,11857655945,13450,13460,13460,13450,1086
|
|
20250324,100900,11843046950,13460,13450,13470,13450,422
|
|
20250324,100800,11837368400,13440,13460,13470,13440,4841
|
|
20250324,100700,11772264290,13450,13480,13480,13450,6959
|
|
20250324,100600,11678614420,13480,13480,13490,13470,2266
|
|
20250324,100500,11648070510,13480,13490,13500,13480,2756
|
|
20250324,100400,11610887420,13490,13480,13490,13480,819
|
|
20250324,100300,11599842470,13480,13480,13490,13480,46
|
|
20250324,100200,11599222110,13490,13500,13500,13460,6141
|
|
20250324,100100,11516467260,13490,13510,13510,13490,2477
|
|
20250324,100000,11483031650,13510,13510,13520,13490,5490
|
|
20250324,095900,11408883470,13510,13510,13520,13510,987
|
|
20250324,095800,11395548475,13510,13500,13510,13500,177
|
|
20250324,095700,11393157235,13500,13510,13520,13490,3519
|
|
20250324,095600,11345610595,13510,13530,13530,13510,1159
|
|
20250324,095500,11329943215,13510,13490,13520,13490,4876
|
|
20250324,095400,11264061505,13490,13500,13500,13480,2907
|
|
20250324,095300,11224865770,13500,13510,13510,13480,9177
|
|
20250324,095200,11101024490,13510,13510,13520,13510,4381
|
|
20250324,095100,11041820550,13510,13520,13530,13510,1859
|
|
20250324,095000,11016692810,13520,13520,13530,13510,2160
|
|
20250324,094900,10987491655,13520,13520,13530,13495,3646
|
|
20250324,094800,10938238155,13520,13520,13530,13520,3315
|
|
20250324,094700,10893403315,13510,13510,13520,13510,2498
|
|
20250324,094600,10859643665,13510,13490,13510,13480,860
|
|
20250324,094500,10848029250,13500,13490,13500,13480,1513
|
|
20250324,094400,10827611210,13500,13500,13510,13500,2325
|
|
20250324,094300,10796222210,13500,13520,13520,13490,840
|
|
20250324,094200,10784879140,13520,13480,13530,13480,1385
|
|
20250324,094100,10766178080,13480,13450,13540,13430,12770
|
|
20250324,094000,10594132035,13460,13480,13480,13460,8864
|
|
20250324,093900,10474779965,13480,13470,13480,13460,4089
|
|
20250324,093800,10419689675,13480,13500,13500,13470,7350
|
|
20250324,093700,10320592515,13500,13510,13510,13490,3168
|
|
20250324,093600,10277823615,13500,13500,13520,13490,2522
|
|
20250324,093500,10243768475,13510,13490,13510,13470,2134
|
|
20250324,093400,10214984725,13520,13470,13520,13455,8095
|
|
20250324,093300,10105926875,13470,13470,13480,13450,5688
|
|
20250324,093200,10029352305,13470,13480,13480,13460,2739
|
|
20250324,093100,9992452960,13480,13500,13510,13480,7902
|
|
20250324,093000,9885854730,13500,13520,13530,13500,5798
|
|
20250324,092900,9807510160,13520,13530,13540,13510,6534
|
|
20250324,092800,9719116025,13520,13530,13540,13500,11797
|
|
20250324,092700,9559593515,13540,13520,13540,13480,17973
|
|
20250324,092600,9316646475,13520,13510,13530,13480,8750
|
|
20250324,092500,9198453365,13500,13450,13540,13450,10839
|
|
20250324,092400,9052004125,13450,13460,13490,13410,16418
|
|
20250324,092300,8831259555,13440,13430,13470,13410,3704
|
|
20250324,092200,8781443645,13420,13410,13470,13400,5031
|
|
20250324,092100,8713845995,13410,13440,13450,13390,6840
|
|
20250324,092000,8622116895,13450,13420,13470,13390,10920
|
|
20250324,091900,8475384325,13450,13400,13450,13380,13218
|
|
20250324,091800,8298274745,13400,13430,13430,13400,17511
|
|
20250324,091700,8063485335,13430,13450,13450,13420,12504
|
|
20250324,091600,7895450135,13450,13470,13470,13450,7249
|
|
20250324,091500,7797894465,13470,13490,13500,13460,4787
|
|
20250324,091400,7733401545,13490,13490,13530,13460,9332
|
|
20250324,091300,7607499295,13490,13490,13510,13480,3051
|
|
20250324,091200,7566343475,13490,13490,13520,13460,14747
|
|
20250324,091100,7367498285,13500,13490,13540,13470,13878
|
|
20250324,091000,7180057095,13460,13500,13500,13440,17432
|
|
20250324,090900,6945336720,13490,13500,13510,13480,14823
|
|
20250324,090800,6745376480,13500,13500,13540,13460,21539
|
|
20250324,090700,6454685750,13500,13520,13550,13450,28143
|
|
20250324,090600,6074602245,13490,13460,13540,13400,39529
|
|
20250324,090500,5541539635,13450,13380,13450,13350,33774
|
|
20250324,090400,5089584665,13380,13340,13390,13320,14582
|
|
20250324,090300,4894951745,13340,13400,13400,13300,54691
|
|
20250324,090200,4165272215,13400,13490,13500,13390,46183
|
|
20250324,090100,3545339740,13490,13540,13550,13450,65804
|
|
20250324,090000,2657416250,13540,13660,13660,13500,193784
|