649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,194600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,194500,7507914210,12990,12990,12990,12990,0
|
|
20250327,194400,7507914210,12990,12990,12990,12990,0
|
|
20250327,194300,7507914210,12990,12990,12990,12990,0
|
|
20250327,194200,7507914210,12990,12990,12990,12990,0
|
|
20250327,194100,7507914210,12990,12990,12990,12990,0
|
|
20250327,194000,7507914210,12990,12990,12990,12990,0
|
|
20250327,193900,7507914210,12990,12990,12990,12990,0
|
|
20250327,193800,7507914210,12990,12990,12990,12990,0
|
|
20250327,193700,7507914210,12990,12990,12990,12990,0
|
|
20250327,193600,7507914210,12990,12990,12990,12990,0
|
|
20250327,193500,7507914210,12990,12990,12990,12990,0
|
|
20250327,193400,7507914210,12990,12990,12990,12990,0
|
|
20250327,193300,7507914210,12990,12990,12990,12990,0
|
|
20250327,193200,7507914210,12990,12990,12990,12990,0
|
|
20250327,193100,7507914210,12990,12990,12990,12990,0
|
|
20250327,193000,7507914210,12990,12990,12990,12990,0
|
|
20250327,192900,7507914210,12990,12990,12990,12990,0
|
|
20250327,192800,7507914210,12990,12990,12990,12990,0
|
|
20250327,192700,7507914210,12990,12990,12990,12990,0
|
|
20250327,192600,7507914210,12990,12990,12990,12990,0
|
|
20250327,192500,7507914210,12990,12990,12990,12990,0
|
|
20250327,192400,7507914210,12990,12990,12990,12990,0
|
|
20250327,192300,7507914210,12990,12990,12990,12990,0
|
|
20250327,192200,7507914210,12990,12990,12990,12990,0
|
|
20250327,192100,7507914210,12990,12990,12990,12990,0
|
|
20250327,192000,7507914210,12990,12990,12990,12990,0
|
|
20250327,191900,7507914210,12990,12990,12990,12990,0
|
|
20250327,191800,7507914210,12990,12990,12990,12990,0
|
|
20250327,191700,7507914210,12990,12990,12990,12990,0
|
|
20250327,191600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,191500,7507914210,12990,12990,12990,12990,0
|
|
20250327,191400,7507914210,12990,12990,12990,12990,0
|
|
20250327,191300,7507914210,12990,12990,12990,12990,0
|
|
20250327,191200,7507914210,12990,12990,12990,12990,0
|
|
20250327,191100,7507914210,12990,12990,12990,12990,0
|
|
20250327,191000,7507914210,12990,12990,12990,12990,0
|
|
20250327,190900,7507914210,12990,12990,12990,12990,0
|
|
20250327,190800,7507914210,12990,12990,12990,12990,0
|
|
20250327,190700,7507914210,12990,12990,12990,12990,0
|
|
20250327,190600,7507914210,12990,12990,12990,12990,0
|
|
20250327,190500,7507914210,12990,12990,12990,12990,0
|
|
20250327,190400,7507914210,12990,12990,12990,12990,0
|
|
20250327,190300,7507914210,12990,12990,12990,12990,0
|
|
20250327,190200,7507914210,12990,12990,12990,12990,0
|
|
20250327,190100,7507914210,12990,12990,12990,12990,0
|
|
20250327,190000,7507914210,12990,12990,12990,12990,0
|
|
20250327,185900,7507914210,12990,12990,12990,12990,0
|
|
20250327,185800,7507914210,12990,12990,12990,12990,0
|
|
20250327,185700,7507914210,12990,12990,12990,12990,0
|
|
20250327,185600,7507914210,12990,12990,12990,12990,0
|
|
20250327,185500,7507914210,12990,12990,12990,12990,0
|
|
20250327,185400,7507914210,12990,12990,12990,12990,0
|
|
20250327,185300,7507914210,12990,12990,12990,12990,0
|
|
20250327,185200,7507914210,12990,12990,12990,12990,0
|
|
20250327,185100,7507914210,12990,12990,12990,12990,0
|
|
20250327,185000,7507914210,12990,12990,12990,12990,0
|
|
20250327,184900,7507914210,12990,12990,12990,12990,0
|
|
20250327,184800,7507914210,12990,12990,12990,12990,0
|
|
20250327,184700,7507914210,12990,12990,12990,12990,0
|
|
20250327,184600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,184500,7507914210,12990,12990,12990,12990,0
|
|
20250327,184400,7507914210,12990,12990,12990,12990,0
|
|
20250327,184300,7507914210,12990,12990,12990,12990,0
|
|
20250327,184200,7507914210,12990,12990,12990,12990,0
|
|
20250327,184100,7507914210,12990,12990,12990,12990,0
|
|
20250327,184000,7507914210,12990,12990,12990,12990,0
|
|
20250327,183900,7507914210,12990,12990,12990,12990,0
|
|
20250327,183800,7507914210,12990,12990,12990,12990,0
|
|
20250327,183700,7507914210,12990,12990,12990,12990,0
|
|
20250327,183600,7507914210,12990,12990,12990,12990,0
|
|
20250327,183500,7507914210,12990,12990,12990,12990,0
|
|
20250327,183400,7507914210,12990,12990,12990,12990,0
|
|
20250327,183300,7507914210,12990,12990,12990,12990,0
|
|
20250327,183200,7507914210,12990,12990,12990,12990,0
|
|
20250327,183100,7507914210,12990,12990,12990,12990,0
|
|
20250327,183000,7507914210,12990,12990,12990,12990,0
|
|
20250327,182900,7507914210,12990,12990,12990,12990,0
|
|
20250327,182800,7507914210,12990,12990,12990,12990,0
|
|
20250327,182700,7507914210,12990,12990,12990,12990,0
|
|
20250327,182600,7507914210,12990,12990,12990,12990,0
|
|
20250327,182500,7507914210,12990,12990,12990,12990,0
|
|
20250327,182400,7507914210,12990,12990,12990,12990,0
|
|
20250327,182300,7507914210,12990,12990,12990,12990,0
|
|
20250327,182200,7507914210,12990,12990,12990,12990,0
|
|
20250327,182100,7507914210,12990,12990,12990,12990,0
|
|
20250327,182000,7507914210,12990,12990,12990,12990,0
|
|
20250327,181900,7507914210,12990,12990,12990,12990,0
|
|
20250327,181800,7507914210,12990,12990,12990,12990,0
|
|
20250327,181700,7507914210,12990,12990,12990,12990,0
|
|
20250327,181600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,181500,7507914210,12990,12990,12990,12990,0
|
|
20250327,181400,7507914210,12990,12990,12990,12990,0
|
|
20250327,181300,7507914210,12990,12990,12990,12990,0
|
|
20250327,181200,7507914210,12990,12990,12990,12990,0
|
|
20250327,181100,7507914210,12990,12990,12990,12990,0
|
|
20250327,181000,7507914210,12990,12990,12990,12990,0
|
|
20250327,180900,7507914210,12990,12990,12990,12990,0
|
|
20250327,180800,7507914210,12990,12990,12990,12990,0
|
|
20250327,180700,7507914210,12990,12990,12990,12990,0
|
|
20250327,180600,7507914210,12990,12990,12990,12990,0
|
|
20250327,180500,7507914210,12990,12990,12990,12990,0
|
|
20250327,180400,7507914210,12990,12990,12990,12990,0
|
|
20250327,180300,7507914210,12990,12990,12990,12990,0
|
|
20250327,180200,7507914210,12990,12990,12990,12990,0
|
|
20250327,180100,7507914210,12990,12990,12990,12990,0
|
|
20250327,180000,7507914210,12990,12990,12990,12990,0
|
|
20250327,175900,7507914210,12990,12990,12990,12990,0
|
|
20250327,175800,7507914210,12990,12990,12990,12990,0
|
|
20250327,175700,7507914210,12990,12990,12990,12990,0
|
|
20250327,175600,7507914210,12990,12990,12990,12990,0
|
|
20250327,175500,7507914210,12990,12990,12990,12990,0
|
|
20250327,175400,7507914210,12990,12990,12990,12990,0
|
|
20250327,175300,7507914210,12990,12990,12990,12990,0
|
|
20250327,175200,7507914210,12990,12990,12990,12990,0
|
|
20250327,175100,7507914210,12990,12990,12990,12990,0
|
|
20250327,175000,7507914210,12990,12990,12990,12990,0
|
|
20250327,174900,7507914210,12990,12990,12990,12990,0
|
|
20250327,174800,7507914210,12990,12990,12990,12990,0
|
|
20250327,174700,7507914210,12990,12990,12990,12990,0
|
|
20250327,174600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,174500,7507914210,12990,12990,12990,12990,0
|
|
20250327,174400,7507914210,12990,12990,12990,12990,0
|
|
20250327,174300,7507914210,12990,12990,12990,12990,0
|
|
20250327,174200,7507914210,12990,12990,12990,12990,0
|
|
20250327,174100,7507914210,12990,12990,12990,12990,0
|
|
20250327,174000,7507914210,12990,12990,12990,12990,0
|
|
20250327,173900,7507914210,12990,12990,12990,12990,0
|
|
20250327,173800,7507914210,12990,12990,12990,12990,0
|
|
20250327,173700,7507914210,12990,12990,12990,12990,0
|
|
20250327,173600,7507914210,12990,12990,12990,12990,0
|
|
20250327,173500,7507914210,12990,12990,12990,12990,0
|
|
20250327,173400,7507914210,12990,12990,12990,12990,0
|
|
20250327,173300,7507914210,12990,12990,12990,12990,0
|
|
20250327,173200,7507914210,12990,12990,12990,12990,0
|
|
20250327,173100,7507914210,12990,12990,12990,12990,0
|
|
20250327,173000,7507914210,12990,12990,12990,12990,0
|
|
20250327,172900,7507914210,12990,12990,12990,12990,0
|
|
20250327,172800,7507914210,12990,12990,12990,12990,0
|
|
20250327,172700,7507914210,12990,12990,12990,12990,0
|
|
20250327,172600,7507914210,12990,12990,12990,12990,0
|
|
20250327,172500,7507914210,12990,12990,12990,12990,0
|
|
20250327,172400,7507914210,12990,12990,12990,12990,0
|
|
20250327,172300,7507914210,12990,12990,12990,12990,0
|
|
20250327,172200,7507914210,12990,12990,12990,12990,0
|
|
20250327,172100,7507914210,12990,12990,12990,12990,0
|
|
20250327,172000,7507914210,12990,12990,12990,12990,0
|
|
20250327,171900,7507914210,12990,12990,12990,12990,0
|
|
20250327,171800,7507914210,12990,12990,12990,12990,0
|
|
20250327,171700,7507914210,12990,12990,12990,12990,0
|
|
20250327,171600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,171500,7507914210,12990,12990,12990,12990,0
|
|
20250327,171400,7507914210,12990,12990,12990,12990,0
|
|
20250327,171300,7507914210,12990,12990,12990,12990,0
|
|
20250327,171200,7507914210,12990,12990,12990,12990,0
|
|
20250327,171100,7507914210,12990,12990,12990,12990,0
|
|
20250327,171000,7507914210,12990,12990,12990,12990,0
|
|
20250327,170900,7507914210,12990,12990,12990,12990,0
|
|
20250327,170800,7507914210,12990,12990,12990,12990,0
|
|
20250327,170700,7507914210,12990,12990,12990,12990,0
|
|
20250327,170600,7507914210,12990,12990,12990,12990,0
|
|
20250327,170500,7507914210,12990,12990,12990,12990,0
|
|
20250327,170400,7507914210,12990,12990,12990,12990,0
|
|
20250327,170300,7507914210,12990,12990,12990,12990,0
|
|
20250327,170200,7507914210,12990,12990,12990,12990,0
|
|
20250327,170100,7507914210,12990,12990,12990,12990,0
|
|
20250327,170000,7507914210,12990,12990,12990,12990,0
|
|
20250327,165900,7507914210,12990,12990,12990,12990,0
|
|
20250327,165800,7507914210,12990,12990,12990,12990,0
|
|
20250327,165700,7507914210,12990,12990,12990,12990,0
|
|
20250327,165600,7507914210,12990,12990,12990,12990,0
|
|
20250327,165500,7507914210,12990,12990,12990,12990,0
|
|
20250327,165400,7507914210,12990,12990,12990,12990,0
|
|
20250327,165300,7507914210,12990,12990,12990,12990,0
|
|
20250327,165200,7507914210,12990,12990,12990,12990,0
|
|
20250327,165100,7507914210,12990,12990,12990,12990,0
|
|
20250327,165000,7507914210,12990,12990,12990,12990,0
|
|
20250327,164900,7507914210,12990,12990,12990,12990,0
|
|
20250327,164800,7507914210,12990,12990,12990,12990,0
|
|
20250327,164700,7507914210,12990,12990,12990,12990,0
|
|
20250327,164600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,164500,7507914210,12990,12990,12990,12990,0
|
|
20250327,164400,7507914210,12990,12990,12990,12990,0
|
|
20250327,164300,7507914210,12990,12990,12990,12990,0
|
|
20250327,164200,7507914210,12990,12990,12990,12990,0
|
|
20250327,164100,7507914210,12990,12990,12990,12990,0
|
|
20250327,164000,7507914210,12990,12990,12990,12990,0
|
|
20250327,163900,7507914210,12990,12990,12990,12990,0
|
|
20250327,163800,7507914210,12990,12990,12990,12990,0
|
|
20250327,163700,7507914210,12990,12990,12990,12990,0
|
|
20250327,163600,7507914210,12990,12990,12990,12990,0
|
|
20250327,163500,7507914210,12990,12990,12990,12990,0
|
|
20250327,163400,7507914210,12990,12990,12990,12990,0
|
|
20250327,163300,7507914210,12990,12990,12990,12990,0
|
|
20250327,163200,7507914210,12990,12990,12990,12990,0
|
|
20250327,163100,7507914210,12990,12990,12990,12990,0
|
|
20250327,163000,7507914210,12990,12990,12990,12990,0
|
|
20250327,162900,7507914210,12990,12990,12990,12990,0
|
|
20250327,162800,7507914210,12990,12990,12990,12990,0
|
|
20250327,162700,7507914210,12990,12990,12990,12990,0
|
|
20250327,162600,7507914210,12990,12990,12990,12990,0
|
|
20250327,162500,7507914210,12990,12990,12990,12990,0
|
|
20250327,162400,7507914210,12990,12990,12990,12990,0
|
|
20250327,162300,7507914210,12990,12990,12990,12990,0
|
|
20250327,162200,7507914210,12990,12990,12990,12990,0
|
|
20250327,162100,7507914210,12990,12990,12990,12990,0
|
|
20250327,162000,7507914210,12990,12990,12990,12990,0
|
|
20250327,161900,7507914210,12990,12990,12990,12990,0
|
|
20250327,161800,7507914210,12990,12990,12990,12990,0
|
|
20250327,161700,7507914210,12990,12990,12990,12990,0
|
|
20250327,161600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,161500,7507914210,12990,12990,12990,12990,0
|
|
20250327,161400,7507914210,12990,12990,12990,12990,0
|
|
20250327,161300,7507914210,12990,12990,12990,12990,0
|
|
20250327,161200,7507914210,12990,12990,12990,12990,0
|
|
20250327,161100,7507914210,12990,12990,12990,12990,0
|
|
20250327,161000,7507914210,12990,12990,12990,12990,0
|
|
20250327,160900,7507914210,12990,12990,12990,12990,0
|
|
20250327,160800,7507914210,12990,12990,12990,12990,0
|
|
20250327,160700,7507914210,12990,12990,12990,12990,0
|
|
20250327,160600,7507914210,12990,12990,12990,12990,0
|
|
20250327,160500,7507914210,12990,12990,12990,12990,0
|
|
20250327,160400,7507914210,12990,12990,12990,12990,0
|
|
20250327,160300,7507914210,12990,12990,12990,12990,0
|
|
20250327,160200,7507914210,12990,12990,12990,12990,0
|
|
20250327,160100,7507914210,12990,12990,12990,12990,0
|
|
20250327,160000,7507914210,12990,12990,12990,12990,0
|
|
20250327,155900,7507914210,12990,12990,12990,12990,0
|
|
20250327,155800,7507914210,12990,12990,12990,12990,0
|
|
20250327,155700,7507914210,12990,12990,12990,12990,0
|
|
20250327,155600,7507914210,12990,12990,12990,12990,0
|
|
20250327,155500,7507914210,12990,12990,12990,12990,0
|
|
20250327,155400,7507914210,12990,12990,12990,12990,0
|
|
20250327,155300,7507914210,12990,12990,12990,12990,0
|
|
20250327,155200,7507914210,12990,12990,12990,12990,0
|
|
20250327,155100,7507914210,12990,12990,12990,12990,0
|
|
20250327,155000,7507914210,12990,12990,12990,12990,0
|
|
20250327,154900,7507914210,12990,12990,12990,12990,0
|
|
20250327,154800,7507914210,12990,12990,12990,12990,0
|
|
20250327,154700,7507914210,12990,12990,12990,12990,0
|
|
20250327,154600,7507914210,12990,12990,12990,12990,25594
|
|
20250327,154500,7507914210,12990,12990,12990,12990,0
|
|
20250327,154400,7507914210,12990,12990,12990,12990,0
|
|
20250327,154300,7507914210,12990,12990,12990,12990,0
|
|
20250327,154200,7507914210,12990,12990,12990,12990,0
|
|
20250327,154100,7507914210,12990,12990,12990,12990,0
|
|
20250327,154000,7507914210,12990,12990,12990,12990,0
|
|
20250327,153900,7507914210,12990,12990,12990,12990,0
|
|
20250327,153800,7507914210,12990,12990,12990,12990,0
|
|
20250327,153700,7507914210,12990,12990,12990,12990,0
|
|
20250327,153600,7507914210,12990,12990,12990,12990,0
|
|
20250327,153500,7507914210,12990,12990,12990,12990,0
|
|
20250327,153400,7507914210,12990,12990,12990,12990,0
|
|
20250327,153300,7507914210,12990,12990,12990,12990,0
|
|
20250327,153200,7507914210,12990,12990,12990,12990,0
|
|
20250327,153100,7507914210,12990,12990,12990,12990,0
|
|
20250327,153000,7507914210,12990,12990,12990,12990,25594
|
|
20250327,152900,7175448150,13000,13000,13000,13000,0
|
|
20250327,152800,7175448150,13000,13000,13000,13000,0
|
|
20250327,152700,7175448150,13000,13000,13000,13000,0
|
|
20250327,152600,7175448150,13000,13000,13000,13000,0
|
|
20250327,152500,7175448150,13000,13000,13000,13000,0
|
|
20250327,152400,7175448150,13000,13000,13000,13000,0
|
|
20250327,152300,7175448150,13000,13000,13000,13000,0
|
|
20250327,152200,7175448150,13000,13000,13000,13000,0
|
|
20250327,152100,7175448150,13000,13000,13000,13000,0
|
|
20250327,152000,7175448150,13000,13000,13000,13000,0
|
|
20250327,151900,7175448150,13000,13010,13020,13000,2245
|
|
20250327,151800,7146243960,13010,13010,13020,13000,1437
|
|
20250327,151700,7127549210,13000,13020,13020,13000,4767
|
|
20250327,151600,7065555930,13020,13030,13030,13010,2052
|
|
20250327,151500,7038837680,13020,13000,13030,12990,3487
|
|
20250327,151400,6993481900,13000,13020,13030,12990,3776
|
|
20250327,151300,6944370690,13030,13030,13030,13020,2903
|
|
20250327,151200,6906552940,13030,13030,13030,13020,2470
|
|
20250327,151100,6874383410,13030,13020,13035,13020,1853
|
|
20250327,151000,6850243850,13020,13030,13030,13020,1945
|
|
20250327,150900,6824907820,13020,13020,13030,13010,1407
|
|
20250327,150800,6806585490,13010,13000,13020,13000,1500
|
|
20250327,150700,6787072010,13000,13010,13010,13000,2099
|
|
20250327,150600,6759779590,13010,13000,13010,12990,1493
|
|
20250327,150500,6740368385,13000,13000,13010,12990,1927
|
|
20250327,150400,6715328505,13000,12990,13000,12990,2094
|
|
20250327,150300,6688126725,12990,12990,13000,12980,3266
|
|
20250327,150200,6645701715,12990,13000,13000,12990,617
|
|
20250327,150100,6637683955,12990,13000,13010,12990,1181
|
|
20250327,150000,6622330245,12990,12990,13010,12980,1321
|
|
20250327,145900,6605167480,12990,13000,13000,12990,1053
|
|
20250327,145800,6591486690,12990,12990,13000,12980,497
|
|
20250327,145700,6585029810,12990,12980,13000,12980,2639
|
|
20250327,145600,6550752480,12990,12980,12990,12980,158
|
|
20250327,145500,6548700860,12990,12990,12990,12980,1695
|
|
20250327,145400,6526696490,12980,13000,13000,12980,338
|
|
20250327,145300,6522305210,12990,12990,12990,12980,767
|
|
20250327,145200,6512342000,13000,12990,13000,12990,546
|
|
20250327,145100,6505245210,13000,13010,13010,12990,1560
|
|
20250327,145000,6484967910,13010,13010,13010,13000,172
|
|
20250327,144900,6482730670,13010,13010,13020,13000,339
|
|
20250327,144800,6478320360,13010,13000,13020,13000,310
|
|
20250327,144700,6474286800,12990,13020,13030,12990,1475
|
|
20250327,144600,6455097980,13020,13020,13020,13010,998
|
|
20250327,144500,6442111420,13020,13000,13020,13000,592
|
|
20250327,144400,6434413010,13000,13010,13020,12990,1074
|
|
20250327,144300,6420448940,13010,13010,13010,13000,561
|
|
20250327,144200,6413150450,13020,13010,13020,13010,270
|
|
20250327,144100,6409635890,13010,13010,13020,13010,1982
|
|
20250327,144000,6383848650,13010,13000,13020,13000,1517
|
|
20250327,143900,6364111050,13000,13000,13010,13000,616
|
|
20250327,143800,6356101500,13010,13000,13010,13000,301
|
|
20250327,143700,6352187090,13010,13000,13010,12990,823
|
|
20250327,143600,6341487940,13000,13000,13010,12990,987
|
|
20250327,143500,6328657490,13000,13000,13000,12980,623
|
|
20250327,143400,6320559340,13000,12990,13000,12980,955
|
|
20250327,143300,6308153200,12980,12990,12990,12980,651
|
|
20250327,143200,6299696910,12990,13010,13010,12990,302
|
|
20250327,143100,6295772920,13010,12990,13010,12990,822
|
|
20250327,143000,6285092300,12990,12980,13000,12980,281
|
|
20250327,142900,6281440830,12990,12990,13000,12980,473
|
|
20250327,142800,6275298480,12980,12970,13000,12970,1222
|
|
20250327,142700,6259435550,12970,12980,12990,12970,1047
|
|
20250327,142600,6245850570,12980,12970,12980,12960,988
|
|
20250327,142500,6233035540,12970,12980,13010,12970,1474
|
|
20250327,142400,6213908560,12980,13000,13000,12980,2876
|
|
20250327,142300,6176554030,13000,13010,13020,13000,579
|
|
20250327,142200,6169025195,13020,13030,13050,13000,4811
|
|
20250327,142100,6106394635,13030,13040,13040,13020,1415
|
|
20250327,142000,6087953485,13040,13030,13050,13030,1243
|
|
20250327,141900,6071752195,13040,13060,13060,13040,2405
|
|
20250327,141800,6040376565,13050,13050,13070,13050,544
|
|
20250327,141700,6033274685,13050,13070,13070,13050,907
|
|
20250327,141600,6021436355,13070,13060,13070,13050,495
|
|
20250327,141500,6014971245,13060,13060,13070,13050,445
|
|
20250327,141400,6009159085,13070,13070,13075,13050,1950
|
|
20250327,141300,5983686070,13070,13090,13090,13070,972
|
|
20250327,141200,5970976640,13090,13080,13090,13070,1239
|
|
20250327,141100,5954769310,13070,13080,13090,13070,1552
|
|
20250327,141000,5934470760,13080,13070,13090,13070,2160
|
|
20250327,140900,5906223200,13070,13060,13080,13050,2632
|
|
20250327,140800,5871839360,13050,13070,13070,13050,711
|
|
20250327,140700,5862553890,13060,13040,13070,13030,3215
|
|
20250327,140600,5820599430,13040,13020,13050,13020,904
|
|
20250327,140500,5808816380,13030,13030,13040,13020,2024
|
|
20250327,140400,5782442440,13020,13020,13030,13010,517
|
|
20250327,140300,5775708030,13010,13030,13030,13010,650
|
|
20250327,140200,5767244370,13020,13020,13030,13010,2813
|
|
20250327,140100,5730610140,13010,13020,13020,13010,1659
|
|
20250327,140000,5709011220,13025,13020,13030,13020,161
|
|
20250327,135900,5706913605,13030,13030,13040,13020,454
|
|
20250327,135800,5700997725,13030,13030,13030,13020,333
|
|
20250327,135700,5696658825,13030,13020,13030,13020,481
|
|
20250327,135600,5690392855,13030,13020,13040,13020,236
|
|
20250327,135500,5687316925,13020,13020,13030,13010,681
|
|
20250327,135400,5678446395,13020,13020,13040,13010,294
|
|
20250327,135300,5674614545,13020,13010,13040,13010,252
|
|
20250327,135200,5671330465,13010,13020,13020,13010,243
|
|
20250327,135100,5668167765,13050,13010,13050,13010,572
|
|
20250327,135000,5660717815,13020,13060,13060,13020,3938
|
|
20250327,134900,5609389355,13060,13060,13060,13040,656
|
|
20250327,134800,5600825515,13060,13070,13080,13040,4753
|
|
20250327,134700,5538766835,13080,13070,13080,13060,582
|
|
20250327,134600,5531156945,13060,13070,13080,13060,545
|
|
20250327,134500,5524032635,13070,13070,13080,13060,388
|
|
20250327,134400,5518959015,13090,13050,13090,13050,1387
|
|
20250327,134300,5500817405,13080,13070,13090,13060,1898
|
|
20250327,134200,5476007895,13070,13060,13080,13060,2126
|
|
20250327,134100,5448219045,13050,13060,13060,13050,324
|
|
20250327,134000,5443987805,13060,13060,13060,13050,900
|
|
20250327,133900,5432237315,13050,13050,13060,13040,1735
|
|
20250327,133800,5409595675,13050,13035,13050,13035,798
|
|
20250327,133700,5399186995,13035,13050,13050,13030,408
|
|
20250327,133600,5393865585,13050,13050,13050,13040,166
|
|
20250327,133500,5391699920,13040,13040,13050,13030,1053
|
|
20250327,133400,5377963980,13040,13000,13040,13000,1287
|
|
20250327,133300,5361222510,13000,13030,13030,12990,1960
|
|
20250327,133200,5335728750,13020,13030,13030,13020,556
|
|
20250327,133100,5328487020,13020,13020,13030,13010,1144
|
|
20250327,133000,5313593220,13020,13000,13030,13000,499
|
|
20250327,132900,5307096400,13020,12990,13030,12980,2852
|
|
20250327,132800,5269989590,12980,13000,13000,12980,952
|
|
20250327,132700,5257631780,12990,13000,13000,12990,968
|
|
20250327,132600,5245051175,13000,13000,13000,12990,474
|
|
20250327,132500,5238889385,12990,13000,13000,12990,579
|
|
20250327,132400,5231367465,12990,13000,13000,12990,181
|
|
20250327,132300,5229014700,12990,12990,12990,12970,382
|
|
20250327,132200,5224055520,12990,12990,13000,12970,1085
|
|
20250327,132100,5209970800,12980,13010,13010,12970,372
|
|
20250327,132000,5205139860,13020,12990,13020,12990,1264
|
|
20250327,131900,5188718270,12990,12990,13000,12990,647
|
|
20250327,131800,5180312610,12970,12980,12990,12970,519
|
|
20250327,131700,5173578290,12990,12990,12990,12980,3338
|
|
20250327,131600,5130219850,12990,12990,13000,12980,381
|
|
20250327,131500,5125270770,12990,12990,13000,12980,961
|
|
20250327,131400,5112788550,13000,13000,13000,12990,115
|
|
20250327,131300,5111293640,12990,13020,13020,12990,1112
|
|
20250327,131200,5096835760,13010,13000,13010,13000,23
|
|
20250327,131100,5096536630,12990,13010,13030,12990,177
|
|
20250327,131000,5094235020,13030,13010,13040,13000,802
|
|
20250327,130900,5083787860,13010,13000,13010,12990,71
|
|
20250327,130800,5082864560,13010,12990,13010,12980,1044
|
|
20250327,130700,5069294040,12990,13000,13030,12960,2536
|
|
20250327,130600,5036308330,13000,12960,13000,12940,1758
|
|
20250327,130500,5013475550,12950,12960,12960,12950,921
|
|
20250327,130400,5001543470,12950,12970,12970,12940,95
|
|
20250327,130300,5000313640,12970,12950,12970,12950,2886
|
|
20250327,130200,4962939800,12960,12950,12970,12950,1013
|
|
20250327,130100,4949801400,12950,12960,12960,12950,46
|
|
20250327,130000,4949205440,12960,12970,12970,12950,154
|
|
20250327,125900,4947209080,12950,12960,12960,12950,261
|
|
20250327,125800,4943826690,12960,12980,12980,12960,539
|
|
20250327,125700,4936834190,12980,12960,12980,12930,1496
|
|
20250327,125600,4917462200,12970,12960,12970,12960,36
|
|
20250327,125500,4916995500,12970,12970,12970,12940,115
|
|
20250327,125400,4915504560,12960,12960,12960,12930,173
|
|
20250327,125300,4913265810,12950,12950,12960,12940,57
|
|
20250327,125200,4912527300,12930,12940,12940,12930,21
|
|
20250327,125100,4912255750,12930,12930,12960,12930,193
|
|
20250327,125000,4909757990,12940,12930,12940,12920,173
|
|
20250327,124900,4907520910,12930,12940,12940,12910,835
|
|
20250327,124800,4896731760,12920,12920,12930,12920,120
|
|
20250327,124700,4895180870,12910,12920,12930,12910,130
|
|
20250327,124600,4893501930,12920,12920,12930,12910,1175
|
|
20250327,124500,4878321560,12930,12920,12930,12910,12
|
|
20250327,124400,4878166570,12910,12920,12930,12910,1495
|
|
20250327,124300,4858858620,12920,12930,12930,12920,612
|
|
20250327,124200,4850951260,12920,12930,12930,12920,213
|
|
20250327,124100,4848198270,12940,12930,12940,12920,515
|
|
20250327,124000,4841539260,12950,12940,12950,12930,21
|
|
20250327,123900,4841267690,12940,12930,12940,12930,36
|
|
20250327,123800,4840802060,12940,12940,12940,12930,141
|
|
20250327,123700,4838978885,12920,12930,12930,12920,20
|
|
20250327,123600,4838720395,12910,12910,12930,12910,911
|
|
20250327,123500,4826950675,12920,12920,12920,12910,116
|
|
20250327,123400,4825452265,12920,12950,12950,12920,2401
|
|
20250327,123300,4794421165,12960,12940,12960,12920,1938
|
|
20250327,123200,4769359885,12950,12940,12950,12940,821
|
|
20250327,123100,4758728145,12940,12940,12940,12940,784
|
|
20250327,123000,4748583185,12940,12940,12950,12940,152
|
|
20250327,122900,4746616135,12940,12940,12950,12940,41
|
|
20250327,122800,4746085485,12940,12940,12940,12940,45
|
|
20250327,122700,4745503185,12940,12960,12960,12940,496
|
|
20250327,122600,4739079895,12960,12950,12960,12940,5062
|
|
20250327,122500,4673539295,12950,12960,12960,12950,531
|
|
20250327,122400,4666662645,12960,12950,12970,12950,453
|
|
20250327,122300,4660791895,12960,12970,12970,12950,511
|
|
20250327,122200,4654169385,12960,12960,12980,12960,61
|
|
20250327,122100,4653378335,12970,12970,12970,12960,21
|
|
20250327,122000,4653106135,12960,12960,12980,12960,57
|
|
20250327,121900,4652367265,12950,12950,12980,12950,262
|
|
20250327,121800,4648969775,12950,12950,12950,12940,869
|
|
20250327,121700,4637719665,12950,12950,12960,12940,591
|
|
20250327,121600,4630067295,12950,12960,12960,12950,25
|
|
20250327,121500,4629743495,12950,12960,12960,12950,51
|
|
20250327,121400,4629082755,12950,12960,12970,12950,34
|
|
20250327,121300,4628642305,12940,12950,12960,12940,1074
|
|
20250327,121200,4614737265,12960,12950,12960,12950,34
|
|
20250327,121100,4614296855,12950,12950,12960,12950,22
|
|
20250327,121000,4614011935,12950,12950,12960,12950,50
|
|
20250327,120900,4613364265,12960,12950,12960,12950,133
|
|
20250327,120800,4611641355,12940,12970,12970,12940,5858
|
|
20250327,120700,4535734775,12960,12960,12960,12960,99
|
|
20250327,120600,4534451735,12970,12960,12970,12950,306
|
|
20250327,120500,4530484695,12940,12950,12980,12940,285
|
|
20250327,120400,4526794665,12970,12950,12970,12940,612
|
|
20250327,120300,4518862435,12960,12960,12960,12940,736
|
|
20250327,120200,4509326715,12940,12950,12950,12940,202
|
|
20250327,120100,4506711075,12950,12960,12960,12950,80
|
|
20250327,120000,4505674475,12970,12960,12970,12950,269
|
|
20250327,115900,4502188335,12970,12940,12970,12940,816
|
|
20250327,115800,4491611395,12950,12940,12950,12930,385
|
|
20250327,115700,4486630055,12940,12940,12940,12930,560
|
|
20250327,115600,4479384265,12940,12940,12940,12930,1260
|
|
20250327,115500,4463086065,12930,12940,12950,12930,375
|
|
20250327,115400,4458233585,12940,12950,12950,12940,581
|
|
20250327,115300,4450713115,12950,12970,12970,12950,371
|
|
20250327,115200,4445907065,12960,12970,12970,12960,770
|
|
20250327,115100,4435920255,12970,12960,12980,12950,143
|
|
20250327,115000,4434067945,12960,12990,12990,12960,1968
|
|
20250327,114900,4408556635,12970,12980,12990,12970,124
|
|
20250327,114800,4406946275,12980,12970,12980,12970,297
|
|
20250327,114700,4403092915,12970,12980,12990,12970,854
|
|
20250327,114600,4392001915,12980,12990,12990,12970,139
|
|
20250327,114500,4390197575,12990,12980,12990,12970,124
|
|
20250327,114400,4388587095,12990,12970,12990,12960,1036
|
|
20250327,114300,4375134525,12970,12980,12980,12960,133
|
|
20250327,114200,4373409455,12980,12960,12980,12950,94
|
|
20250327,114100,4372189815,12970,12950,12970,12950,727
|
|
20250327,114000,4362767955,12950,12950,12950,12940,80
|
|
20250327,113900,4361732455,12940,12920,12950,12920,334
|
|
20250327,113800,4357412075,12930,12920,12930,12910,1647
|
|
20250327,113700,4336122975,12910,12890,12910,12890,144
|
|
20250327,113600,4334264325,12900,12910,12910,12890,361
|
|
20250327,113500,4329607255,12890,12880,12900,12880,32
|
|
20250327,113400,4329194745,12890,12880,12920,12880,599
|
|
20250327,113300,4321470785,12890,12860,12900,12840,2157
|
|
20250327,113200,4293671095,12840,12880,12880,12840,1630
|
|
20250327,113100,4272716685,12870,12860,12880,12850,37
|
|
20250327,113000,4272240455,12850,12860,12870,12850,1358
|
|
20250327,112900,4254776985,12870,12870,12880,12870,225
|
|
20250327,112800,4251881145,12870,12870,12870,12860,803
|
|
20250327,112700,4241550265,12870,12880,12880,12870,1157
|
|
20250327,112600,4226659565,12870,12880,12890,12870,349
|
|
20250327,112500,4222164575,12870,12880,12880,12870,656
|
|
20250327,112400,4213720505,12880,12880,12880,12860,570
|
|
20250327,112300,4206386795,12880,12880,12880,12870,238
|
|
20250327,112200,4203322095,12880,12870,12890,12860,1222
|
|
20250327,112100,4187591885,12870,12880,12890,12870,1079
|
|
20250327,112000,4173693875,12890,12890,12900,12880,3060
|
|
20250327,111900,4134226395,12890,12900,12900,12890,184
|
|
20250327,111800,4131853555,12910,12900,12910,12890,1947
|
|
20250327,111700,4106737045,12900,12895,12910,12890,989
|
|
20250327,111600,4093976245,12900,12890,12900,12890,391
|
|
20250327,111500,4088932735,12900,12890,12900,12890,76
|
|
20250327,111400,4087952925,12900,12880,12900,12880,111
|
|
20250327,111300,4086521425,12880,12870,12910,12870,208
|
|
20250327,111200,4083837125,12920,12900,12920,12870,434
|
|
20250327,111100,4078247295,12870,12880,12900,12870,162
|
|
20250327,111000,4076160345,12870,12870,12900,12870,3124
|
|
20250327,110900,4035924015,12870,12880,12890,12870,697
|
|
20250327,110800,4026949225,12880,12870,12890,12870,66
|
|
20250327,110700,4026098835,12870,12870,12870,12860,1222
|
|
20250327,110600,4010376695,12870,12890,12910,12870,168
|
|
20250327,110500,4008212845,12900,12870,12910,12860,192
|
|
20250327,110400,4005736675,12860,12860,12900,12860,390
|
|
20250327,110300,4000717105,12860,12860,12860,12860,234
|
|
20250327,110200,3997707865,12900,12880,12900,12850,925
|
|
20250327,110100,3985802715,12880,12880,12900,12860,1069
|
|
20250327,110000,3972026595,12860,12880,12880,12770,12505
|
|
20250327,105900,3811864935,12880,12850,12880,12850,1049
|
|
20250327,105800,3798358215,12880,12900,12910,12810,7862
|
|
20250327,105700,3697256895,12900,12930,12930,12900,2753
|
|
20250327,105600,3661717955,12920,12930,12930,12920,234
|
|
20250327,105500,3658693015,12920,12950,12950,12920,201
|
|
20250327,105400,3656093985,12940,12935,12940,12930,836
|
|
20250327,105300,3645276340,12940,12935,12940,12935,79
|
|
20250327,105200,3644254215,12930,12930,12940,12930,428
|
|
20250327,105100,3638720105,12930,12930,12940,12930,1182
|
|
20250327,105000,3623427925,12920,12930,12940,12920,530
|
|
20250327,104900,3616577905,12930,12930,12950,12930,96
|
|
20250327,104800,3615335645,12930,12940,12950,12910,2811
|
|
20250327,104700,3579001245,12940,12960,12980,12940,584
|
|
20250327,104600,3571432565,12960,12960,12960,12940,4770
|
|
20250327,104500,3509692855,12960,12960,12960,12950,262
|
|
20250327,104400,3506299545,12960,12970,12970,12950,3599
|
|
20250327,104300,3459685555,12970,12955,12970,12945,8508
|
|
20250327,104200,3349512730,12960,12980,12980,12960,4098
|
|
20250327,104100,3296379050,12980,12990,12990,12980,512
|
|
20250327,104000,3289733190,12990,12990,12990,12990,836
|
|
20250327,103900,3278873550,12990,13000,13000,12990,983
|
|
20250327,103800,3266097670,13000,13010,13010,13000,1738
|
|
20250327,103700,3243501800,13010,13020,13020,13000,147
|
|
20250327,103600,3241589290,13020,13010,13020,13010,718
|
|
20250327,103500,3232245630,13010,13030,13030,13010,1860
|
|
20250327,103400,3208039880,13040,13040,13040,13020,805
|
|
20250327,103300,3197553240,13030,13040,13050,13030,525
|
|
20250327,103200,3190712250,13030,13040,13050,13030,3618
|
|
20250327,103100,3143545340,13050,13050,13050,13030,267
|
|
20250327,103000,3140065710,13040,13050,13050,13040,66
|
|
20250327,102900,3139204830,13050,13050,13050,13040,618
|
|
20250327,102800,3131144590,13050,13040,13050,13030,736
|
|
20250327,102700,3121542810,13040,13040,13040,13030,171
|
|
20250327,102600,3119313320,13040,13040,13040,13040,134
|
|
20250327,102500,3117565960,13040,13050,13060,13040,1873
|
|
20250327,102400,3093124030,13050,13050,13050,13050,596
|
|
20250327,102300,3085346230,13050,13050,13050,13040,253
|
|
20250327,102200,3082044590,13050,13040,13050,13040,804
|
|
20250327,102100,3071556970,13040,13030,13040,13030,1377
|
|
20250327,102000,3053602440,13030,13030,13030,13030,115
|
|
20250327,101900,3052103990,13020,13020,13030,13010,135
|
|
20250327,101800,3050346430,13020,13030,13040,13020,274
|
|
20250327,101700,3046777200,13040,13040,13040,13040,586
|
|
20250327,101600,3039135760,13040,13030,13040,13020,95
|
|
20250327,101500,3037897910,13030,13030,13030,13030,70
|
|
20250327,101400,3036985810,13030,13040,13050,13030,512
|
|
20250327,101300,3030308920,13040,13030,13050,13030,689
|
|
20250327,101200,3021324720,13040,13010,13040,13010,307
|
|
20250327,101100,3017323110,13010,13010,13040,13000,1382
|
|
20250327,101000,2999334210,13010,13010,13010,13000,1305
|
|
20250327,100900,2982356920,13000,12980,13000,12980,617
|
|
20250327,100800,2974344320,12980,12980,13020,12980,554
|
|
20250327,100700,2967147130,12980,12970,12980,12960,478
|
|
20250327,100600,2960947550,12970,12970,12970,12960,654
|
|
20250327,100500,2952468485,12960,12990,12990,12960,4939
|
|
20250327,100400,2888401045,13020,13000,13020,12990,239
|
|
20250327,100300,2885294045,13000,13010,13010,13000,818
|
|
20250327,100200,2874659445,13010,13010,13050,13000,1012
|
|
20250327,100100,2861470405,13000,13000,13030,12990,352
|
|
20250327,100000,2856897475,12990,13010,13010,12990,1504
|
|
20250327,095900,2837353825,13000,13010,13020,12990,764
|
|
20250327,095800,2827421235,13020,13010,13040,12990,1977
|
|
20250327,095700,2801706335,13030,13000,13030,13000,141
|
|
20250327,095600,2799872725,13000,13000,13030,12990,1097
|
|
20250327,095500,2785611555,12990,13000,13000,12990,1421
|
|
20250327,095400,2767152665,13000,13000,13000,12990,253
|
|
20250327,095300,2763863685,13000,13010,13010,12990,1427
|
|
20250327,095200,2745311795,13000,13000,13010,13000,127
|
|
20250327,095100,2743660785,13000,13020,13020,12990,2169
|
|
20250327,095000,2715454915,13030,13030,13030,13010,2767
|
|
20250327,094900,2679431915,13030,13030,13030,13030,614
|
|
20250327,094800,2671431495,13030,13030,13040,13020,2157
|
|
20250327,094700,2643328595,13040,13040,13050,13020,2801
|
|
20250327,094600,2606813485,13050,13050,13060,13030,1903
|
|
20250327,094500,2581986295,13060,13060,13060,13050,1173
|
|
20250327,094400,2566676935,13070,13060,13070,13060,713
|
|
20250327,094300,2557361405,13060,13070,13080,13040,1847
|
|
20250327,094200,2533233525,13060,13080,13080,13060,1309
|
|
20250327,094100,2516133275,13080,13060,13080,13060,343
|
|
20250327,094000,2511648955,13050,13050,13060,13050,1094
|
|
20250327,093900,2497370645,13060,13080,13080,13050,1506
|
|
20250327,093800,2477695865,13080,13060,13090,13060,1351
|
|
20250327,093700,2460028515,13070,13050,13070,13040,522
|
|
20250327,093600,2453215055,13050,13050,13070,13050,2123
|
|
20250327,093500,2425495395,13060,13050,13080,13050,797
|
|
20250327,093400,2415087765,13060,13030,13060,13020,3765
|
|
20250327,093300,2365963325,13030,13050,13050,12960,5712
|
|
20250327,093200,2291680055,13060,13040,13060,13040,1391
|
|
20250327,093100,2273519425,13030,13050,13050,13030,3475
|
|
20250327,093000,2228209055,13050,13020,13050,13010,3432
|
|
20250327,092900,2183467525,13010,12960,13010,12960,1709
|
|
20250327,092800,2161263925,12950,12960,12970,12950,1350
|
|
20250327,092700,2143771835,12960,12960,12970,12950,1112
|
|
20250327,092600,2129355605,12970,12970,12970,12930,1350
|
|
20250327,092500,2111871795,12970,12970,12970,12930,983
|
|
20250327,092400,2099141295,12970,12950,13000,12940,1315
|
|
20250327,092300,2082066855,12950,12970,13010,12930,10036
|
|
20250327,092200,1951860035,12970,12970,12980,12970,1737
|
|
20250327,092100,1929328185,12980,12970,12980,12970,720
|
|
20250327,092000,1919989565,12970,12990,12990,12960,1973
|
|
20250327,091900,1894392895,12980,12990,13000,12970,2770
|
|
20250327,091800,1858451845,12990,13020,13030,12970,6901
|
|
20250327,091700,1768746590,13030,13000,13030,13000,3019
|
|
20250327,091600,1729470270,13020,13030,13030,13000,3082
|
|
20250327,091500,1689357040,13020,13040,13050,13020,1895
|
|
20250327,091400,1664655350,13050,13080,13080,13030,4485
|
|
20250327,091300,1606090170,13090,13100,13110,13060,9508
|
|
20250327,091200,1481690630,13100,13090,13150,13090,15564
|
|
20250327,091100,1277669935,13100,13050,13100,13040,8118
|
|
20250327,091000,1171540245,13030,12960,13070,12960,16201
|
|
20250327,090900,960714155,12970,12920,12970,12910,2842
|
|
20250327,090800,923930260,12920,12800,12920,12800,4806
|
|
20250327,090700,861994250,12830,12780,12830,12770,7178
|
|
20250327,090600,770177430,12780,12790,12800,12770,10243
|
|
20250327,090500,639342980,12790,12830,12830,12770,6635
|
|
20250327,090400,554465950,12830,12860,12900,12830,4363
|
|
20250327,090300,498428100,12860,12850,12910,12850,3683
|
|
20250327,090200,451045820,12880,12840,12890,12830,2932
|
|
20250327,090100,413338000,12830,12800,12850,12790,11378
|
|
20250327,090000,267434390,12800,12820,12830,12700,20862
|