622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,191900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,191800,1013523780,6400,6400,6400,6400,0
|
|
20250305,191700,1013523780,6400,6400,6400,6400,0
|
|
20250305,191600,1013523780,6400,6400,6400,6400,0
|
|
20250305,191500,1013523780,6400,6400,6400,6400,0
|
|
20250305,191400,1013523780,6400,6400,6400,6400,0
|
|
20250305,191300,1013523780,6400,6400,6400,6400,0
|
|
20250305,191200,1013523780,6400,6400,6400,6400,0
|
|
20250305,191100,1013523780,6400,6400,6400,6400,0
|
|
20250305,191000,1013523780,6400,6400,6400,6400,0
|
|
20250305,190900,1013523780,6400,6400,6400,6400,0
|
|
20250305,190800,1013523780,6400,6400,6400,6400,0
|
|
20250305,190700,1013523780,6400,6400,6400,6400,0
|
|
20250305,190600,1013523780,6400,6400,6400,6400,0
|
|
20250305,190500,1013523780,6400,6400,6400,6400,0
|
|
20250305,190400,1013523780,6400,6400,6400,6400,0
|
|
20250305,190300,1013523780,6400,6400,6400,6400,0
|
|
20250305,190200,1013523780,6400,6400,6400,6400,0
|
|
20250305,190100,1013523780,6400,6400,6400,6400,0
|
|
20250305,190000,1013523780,6400,6400,6400,6400,0
|
|
20250305,185900,1013523780,6400,6400,6400,6400,0
|
|
20250305,185800,1013523780,6400,6400,6400,6400,0
|
|
20250305,185700,1013523780,6400,6400,6400,6400,0
|
|
20250305,185600,1013523780,6400,6400,6400,6400,0
|
|
20250305,185500,1013523780,6400,6400,6400,6400,0
|
|
20250305,185400,1013523780,6400,6400,6400,6400,0
|
|
20250305,185300,1013523780,6400,6400,6400,6400,0
|
|
20250305,185200,1013523780,6400,6400,6400,6400,0
|
|
20250305,185100,1013523780,6400,6400,6400,6400,0
|
|
20250305,185000,1013523780,6400,6400,6400,6400,0
|
|
20250305,184900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,184800,1013523780,6400,6400,6400,6400,0
|
|
20250305,184700,1013523780,6400,6400,6400,6400,0
|
|
20250305,184600,1013523780,6400,6400,6400,6400,0
|
|
20250305,184500,1013523780,6400,6400,6400,6400,0
|
|
20250305,184400,1013523780,6400,6400,6400,6400,0
|
|
20250305,184300,1013523780,6400,6400,6400,6400,0
|
|
20250305,184200,1013523780,6400,6400,6400,6400,0
|
|
20250305,184100,1013523780,6400,6400,6400,6400,0
|
|
20250305,184000,1013523780,6400,6400,6400,6400,0
|
|
20250305,183900,1013523780,6400,6400,6400,6400,0
|
|
20250305,183800,1013523780,6400,6400,6400,6400,0
|
|
20250305,183700,1013523780,6400,6400,6400,6400,0
|
|
20250305,183600,1013523780,6400,6400,6400,6400,0
|
|
20250305,183500,1013523780,6400,6400,6400,6400,0
|
|
20250305,183400,1013523780,6400,6400,6400,6400,0
|
|
20250305,183300,1013523780,6400,6400,6400,6400,0
|
|
20250305,183200,1013523780,6400,6400,6400,6400,0
|
|
20250305,183100,1013523780,6400,6400,6400,6400,0
|
|
20250305,183000,1013523780,6400,6400,6400,6400,0
|
|
20250305,182900,1013523780,6400,6400,6400,6400,0
|
|
20250305,182800,1013523780,6400,6400,6400,6400,0
|
|
20250305,182700,1013523780,6400,6400,6400,6400,0
|
|
20250305,182600,1013523780,6400,6400,6400,6400,0
|
|
20250305,182500,1013523780,6400,6400,6400,6400,0
|
|
20250305,182400,1013523780,6400,6400,6400,6400,0
|
|
20250305,182300,1013523780,6400,6400,6400,6400,0
|
|
20250305,182200,1013523780,6400,6400,6400,6400,0
|
|
20250305,182100,1013523780,6400,6400,6400,6400,0
|
|
20250305,182000,1013523780,6400,6400,6400,6400,0
|
|
20250305,181900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,181800,1013523780,6400,6400,6400,6400,0
|
|
20250305,181700,1013523780,6400,6400,6400,6400,0
|
|
20250305,181600,1013523780,6400,6400,6400,6400,0
|
|
20250305,181500,1013523780,6400,6400,6400,6400,0
|
|
20250305,181400,1013523780,6400,6400,6400,6400,0
|
|
20250305,181300,1013523780,6400,6400,6400,6400,0
|
|
20250305,181200,1013523780,6400,6400,6400,6400,0
|
|
20250305,181100,1013523780,6400,6400,6400,6400,0
|
|
20250305,181000,1013523780,6400,6400,6400,6400,0
|
|
20250305,180900,1013523780,6400,6400,6400,6400,0
|
|
20250305,180800,1013523780,6400,6400,6400,6400,0
|
|
20250305,180700,1013523780,6400,6400,6400,6400,0
|
|
20250305,180600,1013523780,6400,6400,6400,6400,0
|
|
20250305,180500,1013523780,6400,6400,6400,6400,0
|
|
20250305,180400,1013523780,6400,6400,6400,6400,0
|
|
20250305,180300,1013523780,6400,6400,6400,6400,0
|
|
20250305,180200,1013523780,6400,6400,6400,6400,0
|
|
20250305,180100,1013523780,6400,6400,6400,6400,0
|
|
20250305,180000,1013523780,6400,6400,6400,6400,0
|
|
20250305,175900,1013523780,6400,6400,6400,6400,0
|
|
20250305,175800,1013523780,6400,6400,6400,6400,0
|
|
20250305,175700,1013523780,6400,6400,6400,6400,0
|
|
20250305,175600,1013523780,6400,6400,6400,6400,0
|
|
20250305,175500,1013523780,6400,6400,6400,6400,0
|
|
20250305,175400,1013523780,6400,6400,6400,6400,0
|
|
20250305,175300,1013523780,6400,6400,6400,6400,0
|
|
20250305,175200,1013523780,6400,6400,6400,6400,0
|
|
20250305,175100,1013523780,6400,6400,6400,6400,0
|
|
20250305,175000,1013523780,6400,6400,6400,6400,0
|
|
20250305,174900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,174800,1013523780,6400,6400,6400,6400,0
|
|
20250305,174700,1013523780,6400,6400,6400,6400,0
|
|
20250305,174600,1013523780,6400,6400,6400,6400,0
|
|
20250305,174500,1013523780,6400,6400,6400,6400,0
|
|
20250305,174400,1013523780,6400,6400,6400,6400,0
|
|
20250305,174300,1013523780,6400,6400,6400,6400,0
|
|
20250305,174200,1013523780,6400,6400,6400,6400,0
|
|
20250305,174100,1013523780,6400,6400,6400,6400,0
|
|
20250305,174000,1013523780,6400,6400,6400,6400,0
|
|
20250305,173900,1013523780,6400,6400,6400,6400,0
|
|
20250305,173800,1013523780,6400,6400,6400,6400,0
|
|
20250305,173700,1013523780,6400,6400,6400,6400,0
|
|
20250305,173600,1013523780,6400,6400,6400,6400,0
|
|
20250305,173500,1013523780,6400,6400,6400,6400,0
|
|
20250305,173400,1013523780,6400,6400,6400,6400,0
|
|
20250305,173300,1013523780,6400,6400,6400,6400,0
|
|
20250305,173200,1013523780,6400,6400,6400,6400,0
|
|
20250305,173100,1013523780,6400,6400,6400,6400,0
|
|
20250305,173000,1013523780,6400,6400,6400,6400,0
|
|
20250305,172900,1013523780,6400,6400,6400,6400,0
|
|
20250305,172800,1013523780,6400,6400,6400,6400,0
|
|
20250305,172700,1013523780,6400,6400,6400,6400,0
|
|
20250305,172600,1013523780,6400,6400,6400,6400,0
|
|
20250305,172500,1013523780,6400,6400,6400,6400,0
|
|
20250305,172400,1013523780,6400,6400,6400,6400,0
|
|
20250305,172300,1013523780,6400,6400,6400,6400,0
|
|
20250305,172200,1013523780,6400,6400,6400,6400,0
|
|
20250305,172100,1013523780,6400,6400,6400,6400,0
|
|
20250305,172000,1013523780,6400,6400,6400,6400,0
|
|
20250305,171900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,171800,1013523780,6400,6400,6400,6400,0
|
|
20250305,171700,1013523780,6400,6400,6400,6400,0
|
|
20250305,171600,1013523780,6400,6400,6400,6400,0
|
|
20250305,171500,1013523780,6400,6400,6400,6400,0
|
|
20250305,171400,1013523780,6400,6400,6400,6400,0
|
|
20250305,171300,1013523780,6400,6400,6400,6400,0
|
|
20250305,171200,1013523780,6400,6400,6400,6400,0
|
|
20250305,171100,1013523780,6400,6400,6400,6400,0
|
|
20250305,171000,1013523780,6400,6400,6400,6400,0
|
|
20250305,170900,1013523780,6400,6400,6400,6400,0
|
|
20250305,170800,1013523780,6400,6400,6400,6400,0
|
|
20250305,170700,1013523780,6400,6400,6400,6400,0
|
|
20250305,170600,1013523780,6400,6400,6400,6400,0
|
|
20250305,170500,1013523780,6400,6400,6400,6400,0
|
|
20250305,170400,1013523780,6400,6400,6400,6400,0
|
|
20250305,170300,1013523780,6400,6400,6400,6400,0
|
|
20250305,170200,1013523780,6400,6400,6400,6400,0
|
|
20250305,170100,1013523780,6400,6400,6400,6400,0
|
|
20250305,170000,1013523780,6400,6400,6400,6400,0
|
|
20250305,165900,1013523780,6400,6400,6400,6400,0
|
|
20250305,165800,1013523780,6400,6400,6400,6400,0
|
|
20250305,165700,1013523780,6400,6400,6400,6400,0
|
|
20250305,165600,1013523780,6400,6400,6400,6400,0
|
|
20250305,165500,1013523780,6400,6400,6400,6400,0
|
|
20250305,165400,1013523780,6400,6400,6400,6400,0
|
|
20250305,165300,1013523780,6400,6400,6400,6400,0
|
|
20250305,165200,1013523780,6400,6400,6400,6400,0
|
|
20250305,165100,1013523780,6400,6400,6400,6400,0
|
|
20250305,165000,1013523780,6400,6400,6400,6400,0
|
|
20250305,164900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,164800,1013523780,6400,6400,6400,6400,0
|
|
20250305,164700,1013523780,6400,6400,6400,6400,0
|
|
20250305,164600,1013523780,6400,6400,6400,6400,0
|
|
20250305,164500,1013523780,6400,6400,6400,6400,0
|
|
20250305,164400,1013523780,6400,6400,6400,6400,0
|
|
20250305,164300,1013523780,6400,6400,6400,6400,0
|
|
20250305,164200,1013523780,6400,6400,6400,6400,0
|
|
20250305,164100,1013523780,6400,6400,6400,6400,0
|
|
20250305,164000,1013523780,6400,6400,6400,6400,0
|
|
20250305,163900,1013523780,6400,6400,6400,6400,0
|
|
20250305,163800,1013523780,6400,6400,6400,6400,0
|
|
20250305,163700,1013523780,6400,6400,6400,6400,0
|
|
20250305,163600,1013523780,6400,6400,6400,6400,0
|
|
20250305,163500,1013523780,6400,6400,6400,6400,0
|
|
20250305,163400,1013523780,6400,6400,6400,6400,0
|
|
20250305,163300,1013523780,6400,6400,6400,6400,0
|
|
20250305,163200,1013523780,6400,6400,6400,6400,0
|
|
20250305,163100,1013523780,6400,6400,6400,6400,0
|
|
20250305,163000,1013523780,6400,6400,6400,6400,0
|
|
20250305,162900,1013523780,6400,6400,6400,6400,0
|
|
20250305,162800,1013523780,6400,6400,6400,6400,0
|
|
20250305,162700,1013523780,6400,6400,6400,6400,0
|
|
20250305,162600,1013523780,6400,6400,6400,6400,0
|
|
20250305,162500,1013523780,6400,6400,6400,6400,0
|
|
20250305,162400,1013523780,6400,6400,6400,6400,0
|
|
20250305,162300,1013523780,6400,6400,6400,6400,0
|
|
20250305,162200,1013523780,6400,6400,6400,6400,0
|
|
20250305,162100,1013523780,6400,6400,6400,6400,0
|
|
20250305,162000,1013523780,6400,6400,6400,6400,0
|
|
20250305,161900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,161800,1013523780,6400,6400,6400,6400,0
|
|
20250305,161700,1013523780,6400,6400,6400,6400,0
|
|
20250305,161600,1013523780,6400,6400,6400,6400,0
|
|
20250305,161500,1013523780,6400,6400,6400,6400,0
|
|
20250305,161400,1013523780,6400,6400,6400,6400,0
|
|
20250305,161300,1013523780,6400,6400,6400,6400,0
|
|
20250305,161200,1013523780,6400,6400,6400,6400,0
|
|
20250305,161100,1013523780,6400,6400,6400,6400,0
|
|
20250305,161000,1013523780,6400,6400,6400,6400,0
|
|
20250305,160900,1013523780,6400,6400,6400,6400,0
|
|
20250305,160800,1013523780,6400,6400,6400,6400,0
|
|
20250305,160700,1013523780,6400,6400,6400,6400,0
|
|
20250305,160600,1013523780,6400,6400,6400,6400,0
|
|
20250305,160500,1013523780,6400,6400,6400,6400,0
|
|
20250305,160400,1013523780,6400,6400,6400,6400,0
|
|
20250305,160300,1013523780,6400,6400,6400,6400,0
|
|
20250305,160200,1013523780,6400,6400,6400,6400,0
|
|
20250305,160100,1013523780,6400,6400,6400,6400,0
|
|
20250305,160000,1013523780,6400,6400,6400,6400,0
|
|
20250305,155900,1013523780,6400,6400,6400,6400,0
|
|
20250305,155800,1013523780,6400,6400,6400,6400,0
|
|
20250305,155700,1013523780,6400,6400,6400,6400,0
|
|
20250305,155600,1013523780,6400,6400,6400,6400,0
|
|
20250305,155500,1013523780,6400,6400,6400,6400,0
|
|
20250305,155400,1013523780,6400,6400,6400,6400,0
|
|
20250305,155300,1013523780,6400,6400,6400,6400,0
|
|
20250305,155200,1013523780,6400,6400,6400,6400,0
|
|
20250305,155100,1013523780,6400,6400,6400,6400,0
|
|
20250305,155000,1013523780,6400,6400,6400,6400,0
|
|
20250305,154900,1013523780,6400,6400,6400,6400,2000
|
|
20250305,154800,1013523780,6400,6400,6400,6400,0
|
|
20250305,154700,1013523780,6400,6400,6400,6400,0
|
|
20250305,154600,1013523780,6400,6400,6400,6400,0
|
|
20250305,154500,1013523780,6400,6400,6400,6400,0
|
|
20250305,154400,1013523780,6400,6400,6400,6400,0
|
|
20250305,154300,1013523780,6400,6400,6400,6400,0
|
|
20250305,154200,1013523780,6400,6400,6400,6400,0
|
|
20250305,154100,1013523780,6400,6400,6400,6400,0
|
|
20250305,154000,1013523780,6400,6400,6400,6400,0
|
|
20250305,153900,1013523780,6400,6400,6400,6400,0
|
|
20250305,153800,1013523780,6400,6400,6400,6400,0
|
|
20250305,153700,1013523780,6400,6400,6400,6400,0
|
|
20250305,153600,1013523780,6400,6400,6400,6400,0
|
|
20250305,153500,1013523780,6400,6400,6400,6400,0
|
|
20250305,153400,1013523780,6400,6400,6400,6400,0
|
|
20250305,153300,1013523780,6400,6400,6400,6400,0
|
|
20250305,153200,1013523780,6400,6400,6400,6400,0
|
|
20250305,153100,1013523780,6400,6400,6400,6400,0
|
|
20250305,153000,1013523780,6400,6400,6400,6400,2000
|
|
20250305,152900,1000723780,6350,6350,6350,6350,0
|
|
20250305,152800,1000723780,6350,6350,6350,6350,0
|
|
20250305,152700,1000723780,6350,6350,6350,6350,0
|
|
20250305,152600,1000723780,6350,6350,6350,6350,0
|
|
20250305,152500,1000723780,6350,6350,6350,6350,0
|
|
20250305,152400,1000723780,6350,6350,6350,6350,0
|
|
20250305,152300,1000723780,6350,6350,6350,6350,0
|
|
20250305,152200,1000723780,6350,6350,6350,6350,0
|
|
20250305,152100,1000723780,6350,6350,6350,6350,0
|
|
20250305,152000,1000723780,6350,6350,6350,6350,0
|
|
20250305,151900,1000723780,6350,6350,6350,6350,0
|
|
20250305,151800,1000723780,6350,6370,6370,6350,52
|
|
20250305,151700,1000392560,6380,6380,6380,6380,44
|
|
20250305,151600,1000111840,6370,6370,6370,6370,60
|
|
20250305,151500,999729640,6350,6360,6360,6350,49
|
|
20250305,151400,999418360,6360,6360,6360,6360,0
|
|
20250305,151300,999418360,6360,6360,6360,6360,2
|
|
20250305,151200,999405640,6380,6380,6380,6380,0
|
|
20250305,151100,999405640,6380,6380,6380,6380,251
|
|
20250305,151000,997804260,6370,6370,6370,6370,38
|
|
20250305,150900,997562200,6350,6350,6350,6350,0
|
|
20250305,150800,997562200,6350,6360,6360,6350,20
|
|
20250305,150700,997435020,6360,6360,6360,6360,0
|
|
20250305,150600,997435020,6360,6360,6360,6360,0
|
|
20250305,150500,997435020,6360,6360,6360,6360,0
|
|
20250305,150400,997435020,6360,6370,6370,6360,6
|
|
20250305,150300,997396820,6370,6370,6370,6370,3
|
|
20250305,150200,997377710,6370,6370,6370,6370,18
|
|
20250305,150100,997263050,6360,6350,6360,6350,443
|
|
20250305,150000,994449460,6360,6360,6360,6360,0
|
|
20250305,145900,994449460,6360,6360,6360,6360,0
|
|
20250305,145800,994449460,6360,6350,6360,6350,13
|
|
20250305,145700,994366840,6350,6350,6350,6350,0
|
|
20250305,145600,994366840,6350,6350,6350,6350,105
|
|
20250305,145500,993700090,6350,6350,6350,6350,0
|
|
20250305,145400,993700090,6350,6350,6350,6350,0
|
|
20250305,145300,993700090,6350,6350,6350,6350,1
|
|
20250305,145200,993693740,6320,6320,6320,6320,0
|
|
20250305,145100,993693740,6320,6320,6320,6320,0
|
|
20250305,145000,993693740,6320,6320,6320,6320,0
|
|
20250305,144900,993693740,6320,6330,6350,6320,111
|
|
20250305,144800,992990220,6350,6340,6350,6340,7041
|
|
20250305,144700,948279900,6320,6320,6320,6320,0
|
|
20250305,144600,948279900,6320,6320,6320,6320,0
|
|
20250305,144500,948279900,6320,6320,6320,6320,53
|
|
20250305,144400,947944940,6320,6320,6320,6320,190
|
|
20250305,144300,946744140,6340,6350,6350,6300,9146
|
|
20250305,144200,888906100,6360,6360,6380,6320,1415
|
|
20250305,144100,879926760,6370,6370,6370,6370,0
|
|
20250305,144000,879926760,6370,6380,6380,6370,27
|
|
20250305,143900,879754690,6370,6370,6370,6370,0
|
|
20250305,143800,879754690,6370,6380,6380,6370,103
|
|
20250305,143700,879097810,6390,6390,6390,6390,214
|
|
20250305,143600,877730350,6390,6390,6390,6390,0
|
|
20250305,143500,877730350,6390,6390,6390,6390,1
|
|
20250305,143400,877723960,6410,6410,6410,6410,0
|
|
20250305,143300,877723960,6410,6410,6410,6410,0
|
|
20250305,143200,877723960,6410,6410,6410,6410,0
|
|
20250305,143100,877723960,6410,6410,6410,6410,1
|
|
20250305,143000,877717550,6380,6380,6380,6380,0
|
|
20250305,142900,877717550,6380,6380,6380,6380,2
|
|
20250305,142800,877704790,6400,6400,6400,6400,0
|
|
20250305,142700,877704790,6400,6400,6400,6400,0
|
|
20250305,142600,877704790,6400,6400,6400,6400,83
|
|
20250305,142500,877173590,6400,6420,6420,6400,32
|
|
20250305,142400,876968630,6420,6420,6420,6420,304
|
|
20250305,142300,875016950,6410,6440,6440,6410,560
|
|
20250305,142200,871423800,6440,6430,6440,6430,22
|
|
20250305,142100,871282260,6430,6430,6430,6430,0
|
|
20250305,142000,871282260,6430,6420,6430,6420,49
|
|
20250305,141900,870967670,6420,6420,6420,6420,90
|
|
20250305,141800,870389870,6440,6440,6440,6440,0
|
|
20250305,141700,870389870,6440,6440,6440,6440,0
|
|
20250305,141600,870389870,6440,6440,6440,6440,42
|
|
20250305,141500,870119390,6440,6440,6440,6440,0
|
|
20250305,141400,870119390,6440,6440,6440,6440,0
|
|
20250305,141300,870119390,6440,6440,6440,6440,0
|
|
20250305,141200,870119390,6440,6440,6440,6440,5
|
|
20250305,141100,870087190,6440,6420,6440,6420,8
|
|
20250305,141000,870035750,6450,6450,6450,6450,2
|
|
20250305,140900,870022850,6450,6450,6450,6450,0
|
|
20250305,140800,870022850,6450,6450,6450,6450,0
|
|
20250305,140700,870022850,6450,6450,6450,6450,60
|
|
20250305,140600,869635850,6450,6450,6450,6450,3
|
|
20250305,140500,869616500,6420,6420,6420,6420,3
|
|
20250305,140400,869597240,6420,6430,6430,6420,20
|
|
20250305,140300,869468830,6450,6440,6450,6430,5
|
|
20250305,140200,869436620,6420,6420,6420,6420,0
|
|
20250305,140100,869436620,6420,6430,6430,6420,101
|
|
20250305,140000,868788180,6440,6430,6440,6430,63
|
|
20250305,135900,868382810,6420,6420,6420,6420,17
|
|
20250305,135800,868273670,6440,6460,6460,6440,2179
|
|
20250305,135700,854197830,6470,6460,6470,6460,1002
|
|
20250305,135600,847724900,6470,6470,6470,6470,1
|
|
20250305,135500,847718430,6470,6470,6480,6470,1053
|
|
20250305,135400,840905490,6470,6470,6470,6470,17
|
|
20250305,135300,840795500,6480,6480,6480,6480,2
|
|
20250305,135200,840782540,6470,6470,6470,6470,48
|
|
20250305,135100,840471980,6470,6470,6470,6470,107
|
|
20250305,135000,839779690,6460,6460,6460,6460,0
|
|
20250305,134900,839779690,6460,6460,6460,6460,38
|
|
20250305,134800,839534210,6470,6470,6470,6470,0
|
|
20250305,134700,839534210,6470,6470,6470,6470,0
|
|
20250305,134600,839534210,6470,6460,6470,6460,22
|
|
20250305,134500,839391890,6460,6470,6470,6460,102
|
|
20250305,134400,838732870,6500,6500,6500,6500,0
|
|
20250305,134300,838732870,6500,6490,6500,6490,465
|
|
20250305,134200,835711370,6490,6480,6490,6460,602
|
|
20250305,134100,831804990,6470,6460,6470,6460,319
|
|
20250305,134000,829744050,6460,6470,6470,6460,51
|
|
20250305,133900,829414090,6470,6460,6470,6460,1501
|
|
20250305,133800,819717590,6430,6450,6470,6430,5262
|
|
20250305,133700,785878255,6450,6440,6450,6440,513
|
|
20250305,133600,782574405,6445,6435,6450,6435,397
|
|
20250305,133500,780015940,6435,6425,6440,6425,829
|
|
20250305,133400,774683490,6425,6425,6425,6425,59
|
|
20250305,133300,774304415,6425,6420,6425,6420,509
|
|
20250305,133200,771035255,6420,6410,6420,6410,319
|
|
20250305,133100,768988720,6410,6400,6410,6395,1949
|
|
20250305,133000,756516565,6400,6380,6400,6380,30
|
|
20250305,132900,756324865,6380,6380,6380,6380,35
|
|
20250305,132800,756101565,6380,6380,6380,6380,0
|
|
20250305,132700,756101565,6380,6380,6380,6380,4
|
|
20250305,132600,756076045,6380,6380,6380,6380,29
|
|
20250305,132500,755891025,6385,6375,6385,6375,1073
|
|
20250305,132400,749044920,6385,6360,6410,6360,236
|
|
20250305,132300,747536595,6340,6340,6340,6340,104
|
|
20250305,132200,746877235,6340,6340,6350,6340,116
|
|
20250305,132100,746141785,6340,6360,6370,6340,2292
|
|
20250305,132000,731581665,6360,6360,6370,6360,152
|
|
20250305,131900,730614095,6360,6360,6360,6360,14
|
|
20250305,131800,730525055,6390,6360,6390,6360,283
|
|
20250305,131700,728717225,6380,6380,6380,6380,69
|
|
20250305,131600,728277005,6420,6410,6420,6400,571
|
|
20250305,131500,724612195,6400,6380,6420,6360,1393
|
|
20250305,131400,715727065,6400,6390,6420,6360,1055
|
|
20250305,131300,708986035,6390,6440,6440,6350,2022
|
|
20250305,131200,696039065,6400,6450,6450,6400,6692
|
|
20250305,131100,652962335,6450,6470,6470,6450,1365
|
|
20250305,131000,644151235,6470,6480,6530,6460,434
|
|
20250305,130900,641340505,6470,6500,6520,6470,2334
|
|
20250305,130800,626196985,6510,6550,6570,6470,3296
|
|
20250305,130700,604667055,6550,6570,6640,6530,7169
|
|
20250305,130600,557517715,6570,6560,6580,6540,6100
|
|
20250305,130500,517498175,6540,6540,6540,6540,0
|
|
20250305,130400,517498175,6540,6360,6540,6360,11678
|
|
20250305,130300,442267855,6360,6330,6360,6330,2956
|
|
20250305,130200,423510585,6330,6330,6330,6330,0
|
|
20250305,130100,423510585,6330,6310,6340,6310,444
|
|
20250305,130000,420699975,6290,6290,6290,6290,0
|
|
20250305,125900,420699975,6290,6310,6310,6290,605
|
|
20250305,125800,416882525,6310,6320,6320,6310,141
|
|
20250305,125700,415992805,6340,6340,6340,6340,0
|
|
20250305,125600,415992805,6340,6340,6340,6340,101
|
|
20250305,125500,415352465,6350,6320,6350,6320,3000
|
|
20250305,125400,396319375,6310,6270,6310,6270,2883
|
|
20250305,125300,378142805,6290,6290,6290,6290,2
|
|
20250305,125200,378130225,6270,6270,6270,6270,0
|
|
20250305,125100,378130225,6270,6270,6270,6270,0
|
|
20250305,125000,378130225,6270,6270,6270,6270,3
|
|
20250305,124900,378111415,6270,6270,6270,6270,0
|
|
20250305,124800,378111415,6270,6270,6270,6270,1200
|
|
20250305,124700,370587415,6270,6270,6270,6270,0
|
|
20250305,124600,370587415,6270,6270,6270,6270,0
|
|
20250305,124500,370587415,6270,6270,6270,6270,1
|
|
20250305,124400,370581145,6280,6270,6280,6270,71
|
|
20250305,124300,370135955,6290,6290,6290,6290,1796
|
|
20250305,124200,358839115,6290,6250,6290,6250,848
|
|
20250305,124100,353519455,6220,6220,6220,6220,0
|
|
20250305,124000,353519455,6220,6220,6220,6220,0
|
|
20250305,123900,353519455,6220,6220,6220,6220,1
|
|
20250305,123800,353513235,6270,6270,6270,6270,17
|
|
20250305,123700,353406645,6270,6240,6270,6240,4
|
|
20250305,123600,353381595,6280,6280,6280,6280,2
|
|
20250305,123500,353369035,6270,6210,6270,6210,4009
|
|
20250305,123400,328280085,6210,6210,6210,6210,0
|
|
20250305,123300,328280085,6210,6210,6210,6210,0
|
|
20250305,123200,328280085,6210,6210,6210,6210,1
|
|
20250305,123100,328273875,6190,6180,6190,6180,2
|
|
20250305,123000,328261505,6180,6210,6240,6110,3790
|
|
20250305,122900,304895065,6250,6250,6250,6250,0
|
|
20250305,122800,304895065,6250,6250,6250,6250,0
|
|
20250305,122700,304895065,6250,6250,6250,6250,86
|
|
20250305,122600,304357565,6250,6250,6250,6250,0
|
|
20250305,122500,304357565,6250,6270,6270,6250,9
|
|
20250305,122400,304301295,6250,6250,6250,6250,2
|
|
20250305,122300,304288795,6250,6250,6250,6250,0
|
|
20250305,122200,304288795,6250,6250,6250,6250,1
|
|
20250305,122100,304282545,6270,6270,6270,6270,0
|
|
20250305,122000,304282545,6270,6270,6270,6270,0
|
|
20250305,121900,304282545,6270,6270,6270,6270,0
|
|
20250305,121800,304282545,6270,6270,6270,6270,0
|
|
20250305,121700,304282545,6270,6270,6270,6270,0
|
|
20250305,121600,304282545,6270,6270,6270,6270,30
|
|
20250305,121500,304094445,6270,6270,6270,6270,150
|
|
20250305,121400,303153945,6250,6280,6280,6250,1436
|
|
20250305,121300,294159250,6320,6320,6320,6320,0
|
|
20250305,121200,294159250,6320,6330,6330,6280,13
|
|
20250305,121100,294077030,6340,6290,6350,6290,1503
|
|
20250305,121000,284573570,6290,6290,6290,6290,39
|
|
20250305,120900,284328260,6270,6270,6270,6270,0
|
|
20250305,120800,284328260,6270,6270,6270,6270,0
|
|
20250305,120700,284328260,6270,6270,6270,6270,10
|
|
20250305,120600,284265560,6270,6270,6270,6270,20
|
|
20250305,120500,284140160,6270,6290,6300,6270,87
|
|
20250305,120400,283593770,6300,6300,6300,6300,0
|
|
20250305,120300,283593770,6300,6290,6300,6290,530
|
|
20250305,120200,280254780,6300,6250,6300,6250,4094
|
|
20250305,120100,254486790,6250,6250,6250,6250,1010
|
|
20250305,120000,248174290,6250,6210,6250,6210,4152
|
|
20250305,115900,222251380,6220,6220,6220,6220,0
|
|
20250305,115800,222251380,6220,6220,6220,6220,0
|
|
20250305,115700,222251380,6220,6220,6220,6220,0
|
|
20250305,115600,222251380,6220,6200,6220,6200,1658
|
|
20250305,115500,211963480,6190,6190,6190,6190,500
|
|
20250305,115400,208868480,6190,6190,6190,6190,8
|
|
20250305,115300,208818960,6210,6210,6210,6210,0
|
|
20250305,115200,208818960,6210,6180,6210,6180,2411
|
|
20250305,115100,193894240,6170,6170,6170,6170,50
|
|
20250305,115000,193585740,6180,6180,6180,6180,0
|
|
20250305,114900,193585740,6180,6170,6180,6170,44
|
|
20250305,114800,193313870,6160,6160,6160,6160,1
|
|
20250305,114700,193307710,6160,6160,6160,6160,0
|
|
20250305,114600,193307710,6160,6160,6160,6160,0
|
|
20250305,114500,193307710,6160,6160,6160,6160,0
|
|
20250305,114400,193307710,6160,6160,6160,6160,0
|
|
20250305,114300,193307710,6160,6160,6160,6160,0
|
|
20250305,114200,193307710,6160,6160,6160,6160,0
|
|
20250305,114100,193307710,6160,6170,6170,6160,2518
|
|
20250305,114000,177780200,6160,6160,6160,6160,0
|
|
20250305,113900,177780200,6160,6160,6160,6160,0
|
|
20250305,113800,177780200,6160,6160,6160,6160,0
|
|
20250305,113700,177780200,6160,6160,6160,6160,0
|
|
20250305,113600,177780200,6160,6160,6160,6160,10
|
|
20250305,113500,177718600,6160,6160,6160,6160,0
|
|
20250305,113400,177718600,6160,6160,6160,6160,0
|
|
20250305,113300,177718600,6160,6160,6160,6160,0
|
|
20250305,113200,177718600,6160,6160,6160,6160,0
|
|
20250305,113100,177718600,6160,6160,6160,6160,0
|
|
20250305,113000,177718600,6160,6160,6160,6160,13
|
|
20250305,112900,177638520,6170,6170,6170,6170,0
|
|
20250305,112800,177638520,6170,6170,6170,6170,0
|
|
20250305,112700,177638520,6170,6170,6170,6170,0
|
|
20250305,112600,177638520,6170,6170,6170,6170,0
|
|
20250305,112500,177638520,6170,6170,6170,6170,0
|
|
20250305,112400,177638520,6170,6170,6170,6170,0
|
|
20250305,112300,177638520,6170,6170,6170,6170,0
|
|
20250305,112200,177638520,6170,6170,6170,6170,0
|
|
20250305,112100,177638520,6170,6170,6170,6170,0
|
|
20250305,112000,177638520,6170,6170,6170,6170,0
|
|
20250305,111900,177638520,6170,6160,6170,6160,19
|
|
20250305,111800,177521460,6150,6150,6150,6150,0
|
|
20250305,111700,177521460,6150,6150,6150,6150,0
|
|
20250305,111600,177521460,6150,6150,6150,6150,0
|
|
20250305,111500,177521460,6150,6150,6150,6150,0
|
|
20250305,111400,177521460,6150,6150,6150,6150,100
|
|
20250305,111300,176906460,6150,6150,6150,6150,0
|
|
20250305,111200,176906460,6150,6150,6150,6150,0
|
|
20250305,111100,176906460,6150,6150,6150,6150,0
|
|
20250305,111000,176906460,6150,6150,6150,6150,0
|
|
20250305,110900,176906460,6150,6150,6150,6150,1
|
|
20250305,110800,176900310,6150,6150,6150,6150,48
|
|
20250305,110700,176605110,6150,6150,6150,6150,0
|
|
20250305,110600,176605110,6150,6150,6150,6150,0
|
|
20250305,110500,176605110,6150,6140,6150,6140,20
|
|
20250305,110400,176482210,6170,6170,6170,6170,0
|
|
20250305,110300,176482210,6170,6170,6170,6170,1110
|
|
20250305,110200,169633510,6160,6160,6160,6160,510
|
|
20250305,110100,166491910,6160,6160,6160,6160,0
|
|
20250305,110000,166491910,6160,6160,6160,6160,0
|
|
20250305,105900,166491910,6160,6150,6160,6150,5
|
|
20250305,105800,166461130,6150,6150,6150,6150,0
|
|
20250305,105700,166461130,6150,6150,6150,6150,0
|
|
20250305,105600,166461130,6150,6150,6150,6150,0
|
|
20250305,105500,166461130,6150,6150,6150,6150,0
|
|
20250305,105400,166461130,6150,6150,6150,6150,0
|
|
20250305,105300,166461130,6150,6140,6160,6140,2027
|
|
20250305,105200,153982420,6120,6120,6120,6120,0
|
|
20250305,105100,153982420,6120,6120,6120,6120,0
|
|
20250305,105000,153982420,6120,6120,6120,6120,0
|
|
20250305,104900,153982420,6120,6120,6120,6120,0
|
|
20250305,104800,153982420,6120,6120,6120,6120,0
|
|
20250305,104700,153982420,6120,6130,6130,6120,2901
|
|
20250305,104600,136228290,6120,6120,6120,6120,0
|
|
20250305,104500,136228290,6120,6120,6120,6120,0
|
|
20250305,104400,136228290,6120,6120,6120,6120,60
|
|
20250305,104300,135861090,6120,6120,6120,6120,10
|
|
20250305,104200,135799890,6120,6120,6120,6110,17
|
|
20250305,104100,135695870,6110,6110,6110,6110,0
|
|
20250305,104000,135695870,6110,6110,6110,6110,0
|
|
20250305,103900,135695870,6110,6110,6110,6110,0
|
|
20250305,103800,135695870,6110,6110,6110,6110,0
|
|
20250305,103700,135695870,6110,6110,6110,6110,8
|
|
20250305,103600,135646990,6110,6110,6110,6110,0
|
|
20250305,103500,135646990,6110,6080,6110,6080,29
|
|
20250305,103400,135470100,6110,6110,6110,6110,1
|
|
20250305,103300,135463990,6090,6090,6090,6090,1
|
|
20250305,103200,135457900,6090,6120,6120,6090,23
|
|
20250305,103100,135317530,6090,6090,6120,6090,153
|
|
20250305,103000,134385670,6090,6080,6090,6080,513
|
|
20250305,102900,131263140,6090,6090,6090,6090,0
|
|
20250305,102800,131263140,6090,6090,6090,6090,1
|
|
20250305,102700,131257050,6090,6090,6090,6090,0
|
|
20250305,102600,131257050,6090,6110,6110,6090,1000
|
|
20250305,102500,125157270,6140,6140,6140,6140,0
|
|
20250305,102400,125157270,6140,6140,6140,6140,0
|
|
20250305,102300,125157270,6140,6140,6140,6140,1
|
|
20250305,102200,125151130,6110,6110,6110,6110,0
|
|
20250305,102100,125151130,6110,6120,6120,6110,16
|
|
20250305,102000,125053320,6130,6130,6130,6130,0
|
|
20250305,101900,125053320,6130,6130,6130,6130,32
|
|
20250305,101800,124857160,6130,6130,6130,6130,0
|
|
20250305,101700,124857160,6130,6130,6130,6130,0
|
|
20250305,101600,124857160,6130,6130,6130,6130,6
|
|
20250305,101500,124820380,6130,6130,6130,6130,100
|
|
20250305,101400,124207380,6130,6130,6130,6130,0
|
|
20250305,101300,124207380,6130,6130,6130,6130,394
|
|
20250305,101200,121792160,6140,6140,6140,6140,103
|
|
20250305,101100,121159740,6160,6160,6160,6160,0
|
|
20250305,101000,121159740,6160,6160,6160,6160,0
|
|
20250305,100900,121159740,6160,6160,6160,6160,0
|
|
20250305,100800,121159740,6160,6160,6160,6160,294
|
|
20250305,100700,119348700,6160,6160,6210,6160,756
|
|
20250305,100600,114677200,6160,6090,6210,6090,5060
|
|
20250305,100500,83609310,6080,6070,6080,6070,325
|
|
20250305,100400,81634640,6060,6060,6060,6060,0
|
|
20250305,100300,81634640,6060,6060,6060,6060,30
|
|
20250305,100200,81452840,6060,6050,6060,6050,879
|
|
20250305,100100,76132330,6050,6050,6050,6050,10
|
|
20250305,100000,76071830,6040,6040,6040,6040,0
|
|
20250305,095900,76071830,6040,6040,6040,6040,0
|
|
20250305,095800,76071830,6040,6040,6040,6040,0
|
|
20250305,095700,76071830,6040,6040,6040,6040,0
|
|
20250305,095600,76071830,6040,6040,6040,6040,0
|
|
20250305,095500,76071830,6040,6040,6040,6040,0
|
|
20250305,095400,76071830,6040,6040,6040,6040,0
|
|
20250305,095300,76071830,6040,6040,6040,6040,0
|
|
20250305,095200,76071830,6040,6040,6040,6040,357
|
|
20250305,095100,73915550,6040,6040,6040,6040,492
|
|
20250305,095000,70943870,6040,6040,6040,6040,3
|
|
20250305,094900,70925750,6050,6050,6050,6050,0
|
|
20250305,094800,70925750,6050,6030,6050,6030,1004
|
|
20250305,094700,64863130,6030,6030,6030,6030,0
|
|
20250305,094600,64863130,6030,6030,6030,6030,0
|
|
20250305,094500,64863130,6030,6030,6030,6030,8
|
|
20250305,094400,64814890,6030,6030,6030,6030,1
|
|
20250305,094300,64808860,6010,6010,6010,6010,0
|
|
20250305,094200,64808860,6010,6020,6020,6010,80
|
|
20250305,094100,64328050,6030,6030,6030,6030,0
|
|
20250305,094000,64328050,6030,6030,6030,6030,0
|
|
20250305,093900,64328050,6030,6030,6030,6030,0
|
|
20250305,093800,64328050,6030,6030,6030,6030,0
|
|
20250305,093700,64328050,6030,6030,6030,6030,0
|
|
20250305,093600,64328050,6030,6030,6030,6030,0
|
|
20250305,093500,64328050,6030,6030,6030,6030,0
|
|
20250305,093400,64328050,6030,6030,6030,6030,0
|
|
20250305,093300,64328050,6030,6030,6030,6030,0
|
|
20250305,093200,64328050,6030,6030,6030,6030,0
|
|
20250305,093100,64328050,6030,6030,6030,6030,0
|
|
20250305,093000,64328050,6030,6030,6030,6030,0
|
|
20250305,092900,64328050,6030,6030,6030,6030,0
|
|
20250305,092800,64328050,6030,6030,6030,6030,0
|
|
20250305,092700,64328050,6030,6030,6030,6030,0
|
|
20250305,092600,64328050,6030,6030,6030,6030,0
|
|
20250305,092500,64328050,6030,6030,6030,6030,0
|
|
20250305,092400,64328050,6030,6030,6030,6030,0
|
|
20250305,092300,64328050,6030,6030,6030,6030,0
|
|
20250305,092200,64328050,6030,6030,6030,6030,0
|
|
20250305,092100,64328050,6030,6030,6030,6030,0
|
|
20250305,092000,64328050,6030,6030,6030,6030,10
|
|
20250305,091900,64267750,6040,6040,6040,6040,0
|
|
20250305,091800,64267750,6040,6040,6040,6040,1
|
|
20250305,091700,64261710,6040,6040,6040,6040,2
|
|
20250305,091600,64249630,6040,6040,6040,6040,0
|
|
20250305,091500,64249630,6040,6040,6040,6040,129
|
|
20250305,091400,63470470,6050,6040,6050,6040,872
|
|
20250305,091300,58203580,6040,6040,6040,6040,0
|
|
20250305,091200,58203580,6040,6040,6040,6040,0
|
|
20250305,091100,58203580,6040,6030,6040,6030,301
|
|
20250305,091000,56388250,6020,6020,6020,6020,100
|
|
20250305,090900,55786250,6020,6020,6020,6020,0
|
|
20250305,090800,55786250,6020,6020,6020,6020,1
|
|
20250305,090700,55780230,6030,6030,6030,6030,0
|
|
20250305,090600,55780230,6030,6030,6030,6030,0
|
|
20250305,090500,55780230,6030,6030,6030,6030,0
|
|
20250305,090400,55780230,6030,6030,6030,6030,0
|
|
20250305,090300,55780230,6030,6030,6030,6030,0
|
|
20250305,090200,55780230,6030,6030,6030,6030,427
|
|
20250305,090100,53205420,6050,6050,6050,6050,1
|
|
20250305,090000,53199370,6040,5950,6040,5950,8941
|