737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,211400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,211300,2513752497,4855,4855,4855,4855,0
|
|
20250304,211200,2513752497,4855,4855,4855,4855,0
|
|
20250304,211100,2513752497,4855,4855,4855,4855,0
|
|
20250304,211000,2513752497,4855,4855,4855,4855,0
|
|
20250304,210900,2513752497,4855,4855,4855,4855,0
|
|
20250304,210800,2513752497,4855,4855,4855,4855,0
|
|
20250304,210700,2513752497,4855,4855,4855,4855,0
|
|
20250304,210600,2513752497,4855,4855,4855,4855,0
|
|
20250304,210500,2513752497,4855,4855,4855,4855,0
|
|
20250304,210400,2513752497,4855,4855,4855,4855,0
|
|
20250304,210300,2513752497,4855,4855,4855,4855,0
|
|
20250304,210200,2513752497,4855,4855,4855,4855,0
|
|
20250304,210100,2513752497,4855,4855,4855,4855,0
|
|
20250304,210000,2513752497,4855,4855,4855,4855,0
|
|
20250304,205900,2513752497,4855,4855,4855,4855,0
|
|
20250304,205800,2513752497,4855,4855,4855,4855,0
|
|
20250304,205700,2513752497,4855,4855,4855,4855,0
|
|
20250304,205600,2513752497,4855,4855,4855,4855,0
|
|
20250304,205500,2513752497,4855,4855,4855,4855,0
|
|
20250304,205400,2513752497,4855,4855,4855,4855,0
|
|
20250304,205300,2513752497,4855,4855,4855,4855,0
|
|
20250304,205200,2513752497,4855,4855,4855,4855,0
|
|
20250304,205100,2513752497,4855,4855,4855,4855,0
|
|
20250304,205000,2513752497,4855,4855,4855,4855,0
|
|
20250304,204900,2513752497,4855,4855,4855,4855,0
|
|
20250304,204800,2513752497,4855,4855,4855,4855,0
|
|
20250304,204700,2513752497,4855,4855,4855,4855,0
|
|
20250304,204600,2513752497,4855,4855,4855,4855,0
|
|
20250304,204500,2513752497,4855,4855,4855,4855,0
|
|
20250304,204400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,204300,2513752497,4855,4855,4855,4855,0
|
|
20250304,204200,2513752497,4855,4855,4855,4855,0
|
|
20250304,204100,2513752497,4855,4855,4855,4855,0
|
|
20250304,204000,2513752497,4855,4855,4855,4855,0
|
|
20250304,203900,2513752497,4855,4855,4855,4855,0
|
|
20250304,203800,2513752497,4855,4855,4855,4855,0
|
|
20250304,203700,2513752497,4855,4855,4855,4855,0
|
|
20250304,203600,2513752497,4855,4855,4855,4855,0
|
|
20250304,203500,2513752497,4855,4855,4855,4855,0
|
|
20250304,203400,2513752497,4855,4855,4855,4855,0
|
|
20250304,203300,2513752497,4855,4855,4855,4855,0
|
|
20250304,203200,2513752497,4855,4855,4855,4855,0
|
|
20250304,203100,2513752497,4855,4855,4855,4855,0
|
|
20250304,203000,2513752497,4855,4855,4855,4855,0
|
|
20250304,202900,2513752497,4855,4855,4855,4855,0
|
|
20250304,202800,2513752497,4855,4855,4855,4855,0
|
|
20250304,202700,2513752497,4855,4855,4855,4855,0
|
|
20250304,202600,2513752497,4855,4855,4855,4855,0
|
|
20250304,202500,2513752497,4855,4855,4855,4855,0
|
|
20250304,202400,2513752497,4855,4855,4855,4855,0
|
|
20250304,202300,2513752497,4855,4855,4855,4855,0
|
|
20250304,202200,2513752497,4855,4855,4855,4855,0
|
|
20250304,202100,2513752497,4855,4855,4855,4855,0
|
|
20250304,202000,2513752497,4855,4855,4855,4855,0
|
|
20250304,201900,2513752497,4855,4855,4855,4855,0
|
|
20250304,201800,2513752497,4855,4855,4855,4855,0
|
|
20250304,201700,2513752497,4855,4855,4855,4855,0
|
|
20250304,201600,2513752497,4855,4855,4855,4855,0
|
|
20250304,201500,2513752497,4855,4855,4855,4855,0
|
|
20250304,201400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,201300,2513752497,4855,4855,4855,4855,0
|
|
20250304,201200,2513752497,4855,4855,4855,4855,0
|
|
20250304,201100,2513752497,4855,4855,4855,4855,0
|
|
20250304,201000,2513752497,4855,4855,4855,4855,0
|
|
20250304,200900,2513752497,4855,4855,4855,4855,0
|
|
20250304,200800,2513752497,4855,4855,4855,4855,0
|
|
20250304,200700,2513752497,4855,4855,4855,4855,0
|
|
20250304,200600,2513752497,4855,4855,4855,4855,0
|
|
20250304,200500,2513752497,4855,4855,4855,4855,0
|
|
20250304,200400,2513752497,4855,4855,4855,4855,0
|
|
20250304,200300,2513752497,4855,4855,4855,4855,0
|
|
20250304,200200,2513752497,4855,4855,4855,4855,0
|
|
20250304,200100,2513752497,4855,4855,4855,4855,0
|
|
20250304,200000,2513752497,4855,4855,4855,4855,0
|
|
20250304,195900,2513752497,4855,4855,4855,4855,0
|
|
20250304,195800,2513752497,4855,4855,4855,4855,0
|
|
20250304,195700,2513752497,4855,4855,4855,4855,0
|
|
20250304,195600,2513752497,4855,4855,4855,4855,0
|
|
20250304,195500,2513752497,4855,4855,4855,4855,0
|
|
20250304,195400,2513752497,4855,4855,4855,4855,0
|
|
20250304,195300,2513752497,4855,4855,4855,4855,0
|
|
20250304,195200,2513752497,4855,4855,4855,4855,0
|
|
20250304,195100,2513752497,4855,4855,4855,4855,0
|
|
20250304,195000,2513752497,4855,4855,4855,4855,0
|
|
20250304,194900,2513752497,4855,4855,4855,4855,0
|
|
20250304,194800,2513752497,4855,4855,4855,4855,0
|
|
20250304,194700,2513752497,4855,4855,4855,4855,0
|
|
20250304,194600,2513752497,4855,4855,4855,4855,0
|
|
20250304,194500,2513752497,4855,4855,4855,4855,0
|
|
20250304,194400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,194300,2513752497,4855,4855,4855,4855,0
|
|
20250304,194200,2513752497,4855,4855,4855,4855,0
|
|
20250304,194100,2513752497,4855,4855,4855,4855,0
|
|
20250304,194000,2513752497,4855,4855,4855,4855,0
|
|
20250304,193900,2513752497,4855,4855,4855,4855,0
|
|
20250304,193800,2513752497,4855,4855,4855,4855,0
|
|
20250304,193700,2513752497,4855,4855,4855,4855,0
|
|
20250304,193600,2513752497,4855,4855,4855,4855,0
|
|
20250304,193500,2513752497,4855,4855,4855,4855,0
|
|
20250304,193400,2513752497,4855,4855,4855,4855,0
|
|
20250304,193300,2513752497,4855,4855,4855,4855,0
|
|
20250304,193200,2513752497,4855,4855,4855,4855,0
|
|
20250304,193100,2513752497,4855,4855,4855,4855,0
|
|
20250304,193000,2513752497,4855,4855,4855,4855,0
|
|
20250304,192900,2513752497,4855,4855,4855,4855,0
|
|
20250304,192800,2513752497,4855,4855,4855,4855,0
|
|
20250304,192700,2513752497,4855,4855,4855,4855,0
|
|
20250304,192600,2513752497,4855,4855,4855,4855,0
|
|
20250304,192500,2513752497,4855,4855,4855,4855,0
|
|
20250304,192400,2513752497,4855,4855,4855,4855,0
|
|
20250304,192300,2513752497,4855,4855,4855,4855,0
|
|
20250304,192200,2513752497,4855,4855,4855,4855,0
|
|
20250304,192100,2513752497,4855,4855,4855,4855,0
|
|
20250304,192000,2513752497,4855,4855,4855,4855,0
|
|
20250304,191900,2513752497,4855,4855,4855,4855,0
|
|
20250304,191800,2513752497,4855,4855,4855,4855,0
|
|
20250304,191700,2513752497,4855,4855,4855,4855,0
|
|
20250304,191600,2513752497,4855,4855,4855,4855,0
|
|
20250304,191500,2513752497,4855,4855,4855,4855,0
|
|
20250304,191400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,191300,2513752497,4855,4855,4855,4855,0
|
|
20250304,191200,2513752497,4855,4855,4855,4855,0
|
|
20250304,191100,2513752497,4855,4855,4855,4855,0
|
|
20250304,191000,2513752497,4855,4855,4855,4855,0
|
|
20250304,190900,2513752497,4855,4855,4855,4855,0
|
|
20250304,190800,2513752497,4855,4855,4855,4855,0
|
|
20250304,190700,2513752497,4855,4855,4855,4855,0
|
|
20250304,190600,2513752497,4855,4855,4855,4855,0
|
|
20250304,190500,2513752497,4855,4855,4855,4855,0
|
|
20250304,190400,2513752497,4855,4855,4855,4855,0
|
|
20250304,190300,2513752497,4855,4855,4855,4855,0
|
|
20250304,190200,2513752497,4855,4855,4855,4855,0
|
|
20250304,190100,2513752497,4855,4855,4855,4855,0
|
|
20250304,190000,2513752497,4855,4855,4855,4855,0
|
|
20250304,185900,2513752497,4855,4855,4855,4855,0
|
|
20250304,185800,2513752497,4855,4855,4855,4855,0
|
|
20250304,185700,2513752497,4855,4855,4855,4855,0
|
|
20250304,185600,2513752497,4855,4855,4855,4855,0
|
|
20250304,185500,2513752497,4855,4855,4855,4855,0
|
|
20250304,185400,2513752497,4855,4855,4855,4855,0
|
|
20250304,185300,2513752497,4855,4855,4855,4855,0
|
|
20250304,185200,2513752497,4855,4855,4855,4855,0
|
|
20250304,185100,2513752497,4855,4855,4855,4855,0
|
|
20250304,185000,2513752497,4855,4855,4855,4855,0
|
|
20250304,184900,2513752497,4855,4855,4855,4855,0
|
|
20250304,184800,2513752497,4855,4855,4855,4855,0
|
|
20250304,184700,2513752497,4855,4855,4855,4855,0
|
|
20250304,184600,2513752497,4855,4855,4855,4855,0
|
|
20250304,184500,2513752497,4855,4855,4855,4855,0
|
|
20250304,184400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,184300,2513752497,4855,4855,4855,4855,0
|
|
20250304,184200,2513752497,4855,4855,4855,4855,0
|
|
20250304,184100,2513752497,4855,4855,4855,4855,0
|
|
20250304,184000,2513752497,4855,4855,4855,4855,0
|
|
20250304,183900,2513752497,4855,4855,4855,4855,0
|
|
20250304,183800,2513752497,4855,4855,4855,4855,0
|
|
20250304,183700,2513752497,4855,4855,4855,4855,0
|
|
20250304,183600,2513752497,4855,4855,4855,4855,0
|
|
20250304,183500,2513752497,4855,4855,4855,4855,0
|
|
20250304,183400,2513752497,4855,4855,4855,4855,0
|
|
20250304,183300,2513752497,4855,4855,4855,4855,0
|
|
20250304,183200,2513752497,4855,4855,4855,4855,0
|
|
20250304,183100,2513752497,4855,4855,4855,4855,0
|
|
20250304,183000,2513752497,4855,4855,4855,4855,0
|
|
20250304,182900,2513752497,4855,4855,4855,4855,0
|
|
20250304,182800,2513752497,4855,4855,4855,4855,0
|
|
20250304,182700,2513752497,4855,4855,4855,4855,0
|
|
20250304,182600,2513752497,4855,4855,4855,4855,0
|
|
20250304,182500,2513752497,4855,4855,4855,4855,0
|
|
20250304,182400,2513752497,4855,4855,4855,4855,0
|
|
20250304,182300,2513752497,4855,4855,4855,4855,0
|
|
20250304,182200,2513752497,4855,4855,4855,4855,0
|
|
20250304,182100,2513752497,4855,4855,4855,4855,0
|
|
20250304,182000,2513752497,4855,4855,4855,4855,0
|
|
20250304,181900,2513752497,4855,4855,4855,4855,0
|
|
20250304,181800,2513752497,4855,4855,4855,4855,0
|
|
20250304,181700,2513752497,4855,4855,4855,4855,0
|
|
20250304,181600,2513752497,4855,4855,4855,4855,0
|
|
20250304,181500,2513752497,4855,4855,4855,4855,0
|
|
20250304,181400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,181300,2513752497,4855,4855,4855,4855,0
|
|
20250304,181200,2513752497,4855,4855,4855,4855,0
|
|
20250304,181100,2513752497,4855,4855,4855,4855,0
|
|
20250304,181000,2513752497,4855,4855,4855,4855,0
|
|
20250304,180900,2513752497,4855,4855,4855,4855,0
|
|
20250304,180800,2513752497,4855,4855,4855,4855,0
|
|
20250304,180700,2513752497,4855,4855,4855,4855,0
|
|
20250304,180600,2513752497,4855,4855,4855,4855,0
|
|
20250304,180500,2513752497,4855,4855,4855,4855,0
|
|
20250304,180400,2513752497,4855,4855,4855,4855,0
|
|
20250304,180300,2513752497,4855,4855,4855,4855,0
|
|
20250304,180200,2513752497,4855,4855,4855,4855,0
|
|
20250304,180100,2513752497,4855,4855,4855,4855,0
|
|
20250304,180000,2513752497,4855,4855,4855,4855,0
|
|
20250304,175900,2513752497,4855,4855,4855,4855,0
|
|
20250304,175800,2513752497,4855,4855,4855,4855,0
|
|
20250304,175700,2513752497,4855,4855,4855,4855,0
|
|
20250304,175600,2513752497,4855,4855,4855,4855,0
|
|
20250304,175500,2513752497,4855,4855,4855,4855,0
|
|
20250304,175400,2513752497,4855,4855,4855,4855,0
|
|
20250304,175300,2513752497,4855,4855,4855,4855,0
|
|
20250304,175200,2513752497,4855,4855,4855,4855,0
|
|
20250304,175100,2513752497,4855,4855,4855,4855,0
|
|
20250304,175000,2513752497,4855,4855,4855,4855,0
|
|
20250304,174900,2513752497,4855,4855,4855,4855,0
|
|
20250304,174800,2513752497,4855,4855,4855,4855,0
|
|
20250304,174700,2513752497,4855,4855,4855,4855,0
|
|
20250304,174600,2513752497,4855,4855,4855,4855,0
|
|
20250304,174500,2513752497,4855,4855,4855,4855,0
|
|
20250304,174400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,174300,2513752497,4855,4855,4855,4855,0
|
|
20250304,174200,2513752497,4855,4855,4855,4855,0
|
|
20250304,174100,2513752497,4855,4855,4855,4855,0
|
|
20250304,174000,2513752497,4855,4855,4855,4855,0
|
|
20250304,173900,2513752497,4855,4855,4855,4855,0
|
|
20250304,173800,2513752497,4855,4855,4855,4855,0
|
|
20250304,173700,2513752497,4855,4855,4855,4855,0
|
|
20250304,173600,2513752497,4855,4855,4855,4855,0
|
|
20250304,173500,2513752497,4855,4855,4855,4855,0
|
|
20250304,173400,2513752497,4855,4855,4855,4855,0
|
|
20250304,173300,2513752497,4855,4855,4855,4855,0
|
|
20250304,173200,2513752497,4855,4855,4855,4855,0
|
|
20250304,173100,2513752497,4855,4855,4855,4855,0
|
|
20250304,173000,2513752497,4855,4855,4855,4855,0
|
|
20250304,172900,2513752497,4855,4855,4855,4855,0
|
|
20250304,172800,2513752497,4855,4855,4855,4855,0
|
|
20250304,172700,2513752497,4855,4855,4855,4855,0
|
|
20250304,172600,2513752497,4855,4855,4855,4855,0
|
|
20250304,172500,2513752497,4855,4855,4855,4855,0
|
|
20250304,172400,2513752497,4855,4855,4855,4855,0
|
|
20250304,172300,2513752497,4855,4855,4855,4855,0
|
|
20250304,172200,2513752497,4855,4855,4855,4855,0
|
|
20250304,172100,2513752497,4855,4855,4855,4855,0
|
|
20250304,172000,2513752497,4855,4855,4855,4855,0
|
|
20250304,171900,2513752497,4855,4855,4855,4855,0
|
|
20250304,171800,2513752497,4855,4855,4855,4855,0
|
|
20250304,171700,2513752497,4855,4855,4855,4855,0
|
|
20250304,171600,2513752497,4855,4855,4855,4855,0
|
|
20250304,171500,2513752497,4855,4855,4855,4855,0
|
|
20250304,171400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,171300,2513752497,4855,4855,4855,4855,0
|
|
20250304,171200,2513752497,4855,4855,4855,4855,0
|
|
20250304,171100,2513752497,4855,4855,4855,4855,0
|
|
20250304,171000,2513752497,4855,4855,4855,4855,0
|
|
20250304,170900,2513752497,4855,4855,4855,4855,0
|
|
20250304,170800,2513752497,4855,4855,4855,4855,0
|
|
20250304,170700,2513752497,4855,4855,4855,4855,0
|
|
20250304,170600,2513752497,4855,4855,4855,4855,0
|
|
20250304,170500,2513752497,4855,4855,4855,4855,0
|
|
20250304,170400,2513752497,4855,4855,4855,4855,0
|
|
20250304,170300,2513752497,4855,4855,4855,4855,0
|
|
20250304,170200,2513752497,4855,4855,4855,4855,0
|
|
20250304,170100,2513752497,4855,4855,4855,4855,0
|
|
20250304,170000,2513752497,4855,4855,4855,4855,0
|
|
20250304,165900,2513752497,4855,4855,4855,4855,0
|
|
20250304,165800,2513752497,4855,4855,4855,4855,0
|
|
20250304,165700,2513752497,4855,4855,4855,4855,0
|
|
20250304,165600,2513752497,4855,4855,4855,4855,0
|
|
20250304,165500,2513752497,4855,4855,4855,4855,0
|
|
20250304,165400,2513752497,4855,4855,4855,4855,0
|
|
20250304,165300,2513752497,4855,4855,4855,4855,0
|
|
20250304,165200,2513752497,4855,4855,4855,4855,0
|
|
20250304,165100,2513752497,4855,4855,4855,4855,0
|
|
20250304,165000,2513752497,4855,4855,4855,4855,0
|
|
20250304,164900,2513752497,4855,4855,4855,4855,0
|
|
20250304,164800,2513752497,4855,4855,4855,4855,0
|
|
20250304,164700,2513752497,4855,4855,4855,4855,0
|
|
20250304,164600,2513752497,4855,4855,4855,4855,0
|
|
20250304,164500,2513752497,4855,4855,4855,4855,0
|
|
20250304,164400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,164300,2513752497,4855,4855,4855,4855,0
|
|
20250304,164200,2513752497,4855,4855,4855,4855,0
|
|
20250304,164100,2513752497,4855,4855,4855,4855,0
|
|
20250304,164000,2513752497,4855,4855,4855,4855,0
|
|
20250304,163900,2513752497,4855,4855,4855,4855,0
|
|
20250304,163800,2513752497,4855,4855,4855,4855,0
|
|
20250304,163700,2513752497,4855,4855,4855,4855,0
|
|
20250304,163600,2513752497,4855,4855,4855,4855,0
|
|
20250304,163500,2513752497,4855,4855,4855,4855,0
|
|
20250304,163400,2513752497,4855,4855,4855,4855,0
|
|
20250304,163300,2513752497,4855,4855,4855,4855,0
|
|
20250304,163200,2513752497,4855,4855,4855,4855,0
|
|
20250304,163100,2513752497,4855,4855,4855,4855,0
|
|
20250304,163000,2513752497,4855,4855,4855,4855,0
|
|
20250304,162900,2513752497,4855,4855,4855,4855,0
|
|
20250304,162800,2513752497,4855,4855,4855,4855,0
|
|
20250304,162700,2513752497,4855,4855,4855,4855,0
|
|
20250304,162600,2513752497,4855,4855,4855,4855,0
|
|
20250304,162500,2513752497,4855,4855,4855,4855,0
|
|
20250304,162400,2513752497,4855,4855,4855,4855,0
|
|
20250304,162300,2513752497,4855,4855,4855,4855,0
|
|
20250304,162200,2513752497,4855,4855,4855,4855,0
|
|
20250304,162100,2513752497,4855,4855,4855,4855,0
|
|
20250304,162000,2513752497,4855,4855,4855,4855,0
|
|
20250304,161900,2513752497,4855,4855,4855,4855,0
|
|
20250304,161800,2513752497,4855,4855,4855,4855,0
|
|
20250304,161700,2513752497,4855,4855,4855,4855,0
|
|
20250304,161600,2513752497,4855,4855,4855,4855,0
|
|
20250304,161500,2513752497,4855,4855,4855,4855,0
|
|
20250304,161400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,161300,2513752497,4855,4855,4855,4855,0
|
|
20250304,161200,2513752497,4855,4855,4855,4855,0
|
|
20250304,161100,2513752497,4855,4855,4855,4855,0
|
|
20250304,161000,2513752497,4855,4855,4855,4855,0
|
|
20250304,160900,2513752497,4855,4855,4855,4855,0
|
|
20250304,160800,2513752497,4855,4855,4855,4855,0
|
|
20250304,160700,2513752497,4855,4855,4855,4855,0
|
|
20250304,160600,2513752497,4855,4855,4855,4855,0
|
|
20250304,160500,2513752497,4855,4855,4855,4855,0
|
|
20250304,160400,2513752497,4855,4855,4855,4855,0
|
|
20250304,160300,2513752497,4855,4855,4855,4855,0
|
|
20250304,160200,2513752497,4855,4855,4855,4855,0
|
|
20250304,160100,2513752497,4855,4855,4855,4855,0
|
|
20250304,160000,2513752497,4855,4855,4855,4855,0
|
|
20250304,155900,2513752497,4855,4855,4855,4855,0
|
|
20250304,155800,2513752497,4855,4855,4855,4855,0
|
|
20250304,155700,2513752497,4855,4855,4855,4855,0
|
|
20250304,155600,2513752497,4855,4855,4855,4855,0
|
|
20250304,155500,2513752497,4855,4855,4855,4855,0
|
|
20250304,155400,2513752497,4855,4855,4855,4855,0
|
|
20250304,155300,2513752497,4855,4855,4855,4855,0
|
|
20250304,155200,2513752497,4855,4855,4855,4855,0
|
|
20250304,155100,2513752497,4855,4855,4855,4855,0
|
|
20250304,155000,2513752497,4855,4855,4855,4855,0
|
|
20250304,154900,2513752497,4855,4855,4855,4855,0
|
|
20250304,154800,2513752497,4855,4855,4855,4855,0
|
|
20250304,154700,2513752497,4855,4855,4855,4855,0
|
|
20250304,154600,2513752497,4855,4855,4855,4855,0
|
|
20250304,154500,2513752497,4855,4855,4855,4855,0
|
|
20250304,154400,2513752497,4855,4855,4855,4855,4341
|
|
20250304,154300,2513752497,4855,4855,4855,4855,0
|
|
20250304,154200,2513752497,4855,4855,4855,4855,0
|
|
20250304,154100,2513752497,4855,4855,4855,4855,0
|
|
20250304,154000,2513752497,4855,4855,4855,4855,0
|
|
20250304,153900,2513752497,4855,4855,4855,4855,0
|
|
20250304,153800,2513752497,4855,4855,4855,4855,0
|
|
20250304,153700,2513752497,4855,4855,4855,4855,0
|
|
20250304,153600,2513752497,4855,4855,4855,4855,0
|
|
20250304,153500,2513752497,4855,4855,4855,4855,0
|
|
20250304,153400,2513752497,4855,4855,4855,4855,0
|
|
20250304,153300,2513752497,4855,4855,4855,4855,0
|
|
20250304,153200,2513752497,4855,4855,4855,4855,0
|
|
20250304,153100,2513752497,4855,4855,4855,4855,0
|
|
20250304,153000,2513752497,4855,4855,4855,4855,4341
|
|
20250304,152900,2492676942,4875,4875,4875,4875,0
|
|
20250304,152800,2492676942,4875,4875,4875,4875,0
|
|
20250304,152700,2492676942,4875,4875,4875,4875,0
|
|
20250304,152600,2492676942,4875,4875,4875,4875,0
|
|
20250304,152500,2492676942,4875,4875,4875,4875,0
|
|
20250304,152400,2492676942,4875,4875,4875,4875,0
|
|
20250304,152300,2492676942,4875,4875,4875,4875,0
|
|
20250304,152200,2492676942,4875,4875,4875,4875,0
|
|
20250304,152100,2492676942,4875,4875,4875,4875,0
|
|
20250304,152000,2492676942,4875,4875,4875,4875,0
|
|
20250304,151900,2492676942,4875,4875,4875,4870,3345
|
|
20250304,151800,2476384547,4885,4870,4885,4870,4931
|
|
20250304,151700,2452365727,4860,4860,4870,4860,167
|
|
20250304,151600,2451554087,4870,4865,4870,4865,837
|
|
20250304,151500,2447481507,4865,4865,4865,4860,174
|
|
20250304,151400,2446635092,4865,4865,4865,4865,355
|
|
20250304,151300,2444908017,4865,4865,4865,4865,147
|
|
20250304,151200,2444192862,4865,4860,4865,4860,3299
|
|
20250304,151100,2428157042,4860,4860,4860,4860,2817
|
|
20250304,151000,2414466422,4860,4860,4865,4855,165
|
|
20250304,150900,2413664747,4865,4865,4865,4865,998
|
|
20250304,150800,2408809477,4875,4855,4875,4855,1383
|
|
20250304,150700,2402087222,4860,4865,4865,4860,2188
|
|
20250304,150600,2391448522,4860,4860,4860,4860,677
|
|
20250304,150500,2388158302,4860,4860,4860,4860,1
|
|
20250304,150400,2388153442,4860,4860,4860,4850,57
|
|
20250304,150300,2387876937,4855,4860,4860,4855,237
|
|
20250304,150200,2386725717,4860,4875,4875,4860,4095
|
|
20250304,150100,2366806112,4875,4865,4875,4865,58
|
|
20250304,150000,2366523892,4880,4865,4880,4865,7
|
|
20250304,145900,2366489777,4885,4885,4895,4870,4437
|
|
20250304,145800,2344853302,4885,4880,4890,4880,1651
|
|
20250304,145700,2336789552,4885,4880,4885,4880,200
|
|
20250304,145600,2335812987,4880,4875,4880,4875,1059
|
|
20250304,145500,2330648857,4875,4880,4880,4875,1202
|
|
20250304,145400,2324789097,4875,4870,4880,4870,784
|
|
20250304,145300,2320966617,4880,4880,4880,4880,0
|
|
20250304,145200,2320966617,4880,4880,4880,4880,29
|
|
20250304,145100,2320825097,4870,4875,4880,4870,144
|
|
20250304,145000,2320122827,4885,4880,4885,4870,445
|
|
20250304,144900,2317953247,4880,4880,4880,4870,167
|
|
20250304,144800,2317139187,4880,4880,4880,4860,106
|
|
20250304,144700,2316622922,4875,4880,4880,4855,2392
|
|
20250304,144600,2304998317,4880,4880,4880,4880,0
|
|
20250304,144500,2304998317,4880,4890,4892,4875,1937
|
|
20250304,144400,2295527922,4890,4885,4890,4885,139
|
|
20250304,144300,2294848512,4890,4885,4890,4885,2020
|
|
20250304,144200,2284972872,4890,4880,4897,4850,10707
|
|
20250304,144100,2232993892,4880,4880,4880,4880,0
|
|
20250304,144000,2232993892,4880,4887,4892,4870,958
|
|
20250304,143900,2228320085,4885,4885,4885,4880,325
|
|
20250304,143800,2226732480,4885,4847,4885,4847,3878
|
|
20250304,143700,2207910915,4850,4850,4850,4850,1745
|
|
20250304,143600,2199447665,4875,4870,4875,4870,3
|
|
20250304,143500,2199433050,4880,4880,4880,4880,54
|
|
20250304,143400,2199169530,4880,4860,4880,4850,5010
|
|
20250304,143300,2174860750,4880,4880,4880,4875,210
|
|
20250304,143200,2173835975,4880,4880,4880,4880,2
|
|
20250304,143100,2173826215,4860,4860,4860,4860,64
|
|
20250304,143000,2173515175,4880,4870,4880,4870,274
|
|
20250304,142900,2172178235,4880,4880,4880,4880,1450
|
|
20250304,142800,2165102235,4855,4860,4885,4855,2810
|
|
20250304,142700,2151390610,4870,4872,4872,4860,2300
|
|
20250304,142600,2140202915,4880,4870,4880,4865,142
|
|
20250304,142500,2139510375,4880,4880,4880,4870,391
|
|
20250304,142400,2137603795,4880,4880,4880,4880,70
|
|
20250304,142300,2137262195,4885,4880,4885,4880,58
|
|
20250304,142200,2136978870,4885,4865,4885,4865,202
|
|
20250304,142100,2135992120,4865,4885,4885,4865,19
|
|
20250304,142000,2135899645,4880,4895,4900,4880,1664
|
|
20250304,141900,2127767310,4900,4920,4920,4890,1204
|
|
20250304,141800,2121872680,4920,4915,4920,4910,884
|
|
20250304,141700,2117530315,4920,4915,4920,4915,751
|
|
20250304,141600,2113835935,4920,4920,4920,4920,277
|
|
20250304,141500,2112473095,4920,4905,4920,4890,1489
|
|
20250304,141400,2105159890,4905,4890,4905,4890,583
|
|
20250304,141300,2102309005,4915,4905,4920,4885,2191
|
|
20250304,141200,2091585845,4900,4925,4925,4900,572
|
|
20250304,141100,2088774525,4925,4930,4930,4925,582
|
|
20250304,141000,2085906400,4930,4930,4930,4930,227
|
|
20250304,140900,2084787290,4930,4910,4930,4885,8051
|
|
20250304,140800,2045184930,4910,4885,4910,4885,6091
|
|
20250304,140700,2015368475,4885,4880,4885,4880,375
|
|
20250304,140600,2013538422,4880,4885,4885,4880,1068
|
|
20250304,140500,2008323142,4885,4880,4885,4880,62
|
|
20250304,140400,2008020572,4880,4860,4880,4860,933
|
|
20250304,140300,2003481947,4860,4855,4860,4855,6
|
|
20250304,140200,2003452812,4860,4855,4860,4850,462
|
|
20250304,140100,2001211862,4860,4860,4860,4860,13
|
|
20250304,140000,2001148682,4860,4870,4870,4860,650
|
|
20250304,135900,1997989482,4865,4880,4880,4865,820
|
|
20250304,135800,1993990317,4885,4885,4885,4885,10
|
|
20250304,135700,1993941467,4890,4895,4895,4890,700
|
|
20250304,135600,1990515467,4895,4895,4895,4875,547
|
|
20250304,135500,1987848062,4875,4875,4880,4875,209
|
|
20250304,135400,1986828612,4870,4860,4870,4855,366
|
|
20250304,135300,1985048562,4855,4860,4860,4855,234
|
|
20250304,135200,1983911602,4880,4880,4880,4880,0
|
|
20250304,135100,1983911602,4880,4880,4880,4880,40
|
|
20250304,135000,1983716402,4880,4865,4880,4860,26
|
|
20250304,134900,1983589922,4875,4875,4880,4875,221
|
|
20250304,134800,1982512422,4875,4900,4900,4875,242
|
|
20250304,134700,1981332422,4880,4905,4905,4880,1319
|
|
20250304,134600,1974870402,4905,4875,4905,4875,48
|
|
20250304,134500,1974635142,4875,4910,4910,4875,2
|
|
20250304,134400,1974625357,4920,4880,4920,4875,26067
|
|
20250304,134300,1847013777,4875,4855,4890,4855,3029
|
|
20250304,134200,1832254072,4850,4840,4850,4840,1686
|
|
20250304,134100,1824078927,4840,4840,4840,4840,39
|
|
20250304,134000,1823890167,4830,4830,4830,4830,303
|
|
20250304,133900,1822426677,4850,4830,4850,4830,847
|
|
20250304,133800,1818329437,4830,4830,4830,4830,3
|
|
20250304,133700,1818314947,4850,4815,4850,4815,7
|
|
20250304,133600,1818281207,4815,4830,4845,4815,1403
|
|
20250304,133500,1811489077,4830,4830,4830,4830,260
|
|
20250304,133400,1810233277,4805,4820,4835,4805,3223
|
|
20250304,133300,1794701732,4805,4835,4835,4805,4855
|
|
20250304,133200,1771314802,4835,4820,4835,4820,3
|
|
20250304,133100,1771300327,4820,4820,4820,4820,1130
|
|
20250304,133000,1765853727,4840,4835,4840,4835,986
|
|
20250304,132900,1761085867,4835,4840,4840,4820,610
|
|
20250304,132800,1758143742,4845,4830,4845,4830,2479
|
|
20250304,132700,1746151692,4840,4830,4840,4830,770
|
|
20250304,132600,1742432472,4830,4820,4830,4820,194
|
|
20250304,132500,1741496437,4820,4800,4820,4800,4109
|
|
20250304,132400,1721735657,4800,4810,4810,4800,671
|
|
20250304,132300,1718512597,4815,4830,4830,4805,1824
|
|
20250304,132200,1709737367,4845,4835,4845,4820,3894
|
|
20250304,132100,1690928962,4850,4850,4865,4835,3399
|
|
20250304,132000,1674455737,4870,4870,4870,4870,102
|
|
20250304,131900,1673958997,4870,4870,4870,4870,1170
|
|
20250304,131800,1668261097,4870,4845,4870,4835,2088
|
|
20250304,131700,1658143397,4850,4855,4855,4845,1086
|
|
20250304,131600,1652874877,4875,4865,4880,4865,216
|
|
20250304,131500,1651823987,4850,4920,4920,4850,5066
|
|
20250304,131400,1627154392,4920,4880,4920,4880,2142
|
|
20250304,131300,1616679812,4885,4875,4885,4865,1565
|
|
20250304,131200,1609053502,4875,4890,4890,4875,163
|
|
20250304,131100,1608257787,4895,4910,4910,4875,5413
|
|
20250304,131000,1581793662,4940,4945,4945,4900,3552
|
|
20250304,130900,1564282297,4945,4970,4970,4945,4021
|
|
20250304,130800,1544324632,4960,4970,4970,4960,5464
|
|
20250304,130700,1517201232,4970,4950,4975,4935,7295
|
|
20250304,130600,1481004687,4950,4902,4970,4900,9372
|
|
20250304,130500,1434690652,4900,4890,4905,4890,1349
|
|
20250304,130400,1428080587,4890,4910,4910,4890,5318
|
|
20250304,130300,1402007757,4905,4885,4920,4880,5154
|
|
20250304,130200,1376727532,4880,4865,4880,4860,4604
|
|
20250304,130100,1354318142,4870,4850,4870,4850,1258
|
|
20250304,130000,1348208658,4845,4845,4850,4825,2969
|
|
20250304,125900,1333829098,4850,4790,4850,4790,15616
|
|
20250304,125800,1258532313,4790,4790,4790,4790,70
|
|
20250304,125700,1258197013,4815,4815,4815,4815,0
|
|
20250304,125600,1258197013,4815,4790,4815,4790,3882
|
|
20250304,125500,1239552478,4795,4795,4795,4780,3
|
|
20250304,125400,1239538108,4790,4805,4805,4790,399
|
|
20250304,125300,1237626448,4805,4750,4810,4750,27019
|
|
20250304,125200,1108533653,4750,4735,4750,4735,40
|
|
20250304,125100,1108343853,4735,4745,4745,4735,21
|
|
20250304,125000,1108244218,4745,4745,4745,4745,0
|
|
20250304,124900,1108244218,4745,4745,4745,4745,1
|
|
20250304,124800,1108239473,4740,4740,4740,4735,86
|
|
20250304,124700,1107832233,4745,4737,4745,4730,347
|
|
20250304,124600,1106190196,4745,4735,4745,4735,546
|
|
20250304,124500,1103603426,4735,4735,4735,4735,5
|
|
20250304,124400,1103579751,4745,4745,4745,4745,0
|
|
20250304,124300,1103579751,4745,4745,4745,4745,2
|
|
20250304,124200,1103570261,4745,4745,4745,4745,1
|
|
20250304,124100,1103565516,4750,4750,4750,4750,0
|
|
20250304,124000,1103565516,4750,4740,4750,4740,370
|
|
20250304,123900,1101811706,4740,4735,4750,4735,15
|
|
20250304,123800,1101740611,4735,4750,4750,4735,810
|
|
20250304,123700,1097905111,4750,4730,4750,4730,6
|
|
20250304,123600,1097876711,4730,4740,4750,4730,2064
|
|
20250304,123500,1088078246,4735,4725,4735,4715,2382
|
|
20250304,123400,1076831616,4725,4725,4725,4725,14
|
|
20250304,123300,1076765466,4730,4730,4730,4730,0
|
|
20250304,123200,1076765466,4730,4720,4730,4720,6
|
|
20250304,123100,1076737136,4730,4730,4730,4730,0
|
|
20250304,123000,1076737136,4730,4725,4730,4725,10
|
|
20250304,122900,1076689876,4730,4730,4730,4730,0
|
|
20250304,122800,1076689876,4730,4730,4730,4730,4
|
|
20250304,122700,1076670956,4715,4710,4715,4710,365
|
|
20250304,122600,1074950551,4715,4730,4730,4715,1283
|
|
20250304,122500,1068899956,4730,4730,4730,4725,7
|
|
20250304,122400,1068866861,4730,4725,4730,4725,7
|
|
20250304,122300,1068833781,4730,4720,4730,4720,775
|
|
20250304,122200,1065175401,4725,4720,4725,4720,333
|
|
20250304,122100,1063602581,4720,4725,4725,4720,814
|
|
20250304,122000,1059759701,4720,4745,4745,4720,3037
|
|
20250304,121900,1045412226,4745,4745,4745,4745,0
|
|
20250304,121800,1045412226,4745,4725,4745,4725,7
|
|
20250304,121700,1045379131,4725,4735,4735,4725,17787
|
|
20250304,121600,961331561,4735,4735,4735,4735,6
|
|
20250304,121500,961303151,4735,4735,4735,4735,6
|
|
20250304,121400,961274741,4735,4735,4735,4735,0
|
|
20250304,121300,961274741,4735,4725,4735,4725,514
|
|
20250304,121200,958846021,4725,4725,4725,4725,750
|
|
20250304,121100,955302271,4740,4730,4740,4725,904
|
|
20250304,121000,951030851,4725,4740,4740,4725,983
|
|
20250304,120900,946378006,4745,4750,4750,4745,1165
|
|
20250304,120800,940849991,4750,4760,4760,4750,101
|
|
20250304,120700,940370231,4745,4750,4750,4745,488
|
|
20250304,120600,938054661,4750,4750,4750,4750,600
|
|
20250304,120500,935204661,4745,4755,4755,4745,818
|
|
20250304,120400,931317251,4745,4745,4745,4745,0
|
|
20250304,120300,931317251,4745,4750,4755,4745,2146
|
|
20250304,120200,921124561,4750,4750,4750,4750,60
|
|
20250304,120100,920839561,4750,4750,4750,4750,0
|
|
20250304,120000,920839561,4750,4750,4750,4750,5
|
|
20250304,115900,920815811,4755,4755,4755,4755,0
|
|
20250304,115800,920815811,4755,4755,4755,4755,48
|
|
20250304,115700,920587571,4750,4745,4755,4745,194
|
|
20250304,115600,919666091,4755,4755,4755,4755,0
|
|
20250304,115500,919666091,4755,4755,4755,4755,0
|
|
20250304,115400,919666091,4755,4750,4755,4750,6
|
|
20250304,115300,919637586,4745,4745,4745,4745,126
|
|
20250304,115200,919039716,4755,4750,4755,4750,593
|
|
20250304,115100,916222961,4755,4755,4755,4750,247
|
|
20250304,115000,915048976,4755,4755,4755,4755,11
|
|
20250304,114900,914996671,4760,4760,4760,4760,0
|
|
20250304,114800,914996671,4760,4760,4760,4760,5
|
|
20250304,114700,914972871,4760,4760,4760,4750,1044
|
|
20250304,114600,910006101,4765,4765,4765,4765,0
|
|
20250304,114500,910006101,4765,4750,4765,4750,52
|
|
20250304,114400,909759086,4750,4765,4765,4750,1324
|
|
20250304,114300,903468061,4760,4760,4760,4760,100
|
|
20250304,114200,902992061,4765,4755,4765,4755,7
|
|
20250304,114100,902958766,4750,4750,4750,4750,68
|
|
20250304,114000,902635766,4750,4750,4750,4750,51
|
|
20250304,113900,902393516,4765,4765,4765,4765,1
|
|
20250304,113800,902388751,4750,4750,4750,4750,6
|
|
20250304,113700,902360251,4750,4750,4750,4750,0
|
|
20250304,113600,902360251,4750,4750,4750,4750,5
|
|
20250304,113500,902336501,4750,4760,4760,4750,47
|
|
20250304,113400,902113061,4760,4750,4765,4750,1178
|
|
20250304,113300,896516456,4775,4765,4775,4755,705
|
|
20250304,113200,893159591,4775,4775,4775,4775,343
|
|
20250304,113100,891521766,4785,4790,4790,4785,1049
|
|
20250304,113000,886497386,4790,4790,4790,4790,0
|
|
20250304,112900,886497386,4790,4775,4790,4775,1512
|
|
20250304,112800,879255306,4775,4775,4775,4775,5
|
|
20250304,112700,879231431,4780,4780,4780,4780,9
|
|
20250304,112600,879188411,4790,4790,4790,4790,160
|
|
20250304,112500,878422011,4790,4780,4790,4780,223
|
|
20250304,112400,877353851,4780,4760,4780,4760,5799
|
|
20250304,112300,849735316,4760,4755,4760,4755,100
|
|
20250304,112200,849259341,4760,4760,4760,4750,288
|
|
20250304,112100,847889461,4760,4760,4760,4760,0
|
|
20250304,112000,847889461,4760,4760,4760,4760,104
|
|
20250304,111900,847394421,4750,4750,4750,4750,21
|
|
20250304,111800,847294671,4750,4750,4750,4750,5
|
|
20250304,111700,847270921,4745,4745,4745,4745,10
|
|
20250304,111600,847223471,4745,4760,4760,4745,102
|
|
20250304,111500,846739466,4745,4760,4760,4745,183
|
|
20250304,111400,845871116,4750,4760,4760,4750,541
|
|
20250304,111300,843301356,4750,4750,4750,4750,60
|
|
20250304,111200,843016356,4750,4750,4750,4750,17
|
|
20250304,111100,842935606,4750,4755,4755,4750,272
|
|
20250304,111000,841643031,4760,4760,4760,4760,0
|
|
20250304,110900,841643031,4760,4760,4760,4760,31
|
|
20250304,110800,841495471,4740,4760,4760,4740,1111
|
|
20250304,110700,836207331,4760,4760,4760,4760,0
|
|
20250304,110600,836207331,4760,4740,4760,4740,2
|
|
20250304,110500,836197831,4740,4740,4740,4740,111
|
|
20250304,110400,835671691,4740,4740,4740,4740,550
|
|
20250304,110300,833064691,4740,4740,4740,4740,58
|
|
20250304,110200,832789771,4740,4745,4745,4740,441
|
|
20250304,110100,830699331,4745,4745,4745,4745,400
|
|
20250304,110000,828801331,4745,4755,4760,4745,14
|
|
20250304,105900,828734836,4760,4770,4770,4755,212
|
|
20250304,105800,827725181,4770,4770,4770,4770,254
|
|
20250304,105700,826513601,4770,4770,4770,4770,23
|
|
20250304,105600,826403891,4770,4760,4770,4760,118
|
|
20250304,105500,825842051,4770,4775,4775,4760,220
|
|
20250304,105400,824794816,4760,4760,4760,4760,212
|
|
20250304,105300,823785696,4750,4735,4750,4735,7296
|
|
20250304,105200,789171011,4730,4730,4730,4730,122
|
|
20250304,105100,788593951,4725,4720,4725,4720,139
|
|
20250304,105000,787937756,4720,4720,4725,4720,161
|
|
20250304,104900,787177811,4722,4722,4722,4722,0
|
|
20250304,104800,787177811,4722,4722,4722,4722,5
|
|
20250304,104700,787154201,4715,4720,4720,4715,1646
|
|
20250304,104600,779388196,4720,4725,4725,4720,982
|
|
20250304,104500,774753146,4725,4720,4725,4720,1318
|
|
20250304,104400,768532181,4730,4725,4730,4725,281
|
|
20250304,104300,767204451,4730,4730,4730,4730,9
|
|
20250304,104200,767161881,4735,4735,4735,4735,6
|
|
20250304,104100,767133471,4735,4720,4735,4720,9
|
|
20250304,104000,767090951,4735,4735,4735,4735,1
|
|
20250304,103900,767086216,4735,4735,4735,4735,50
|
|
20250304,103800,766849466,4740,4720,4740,4720,255
|
|
20250304,103700,765645846,4720,4735,4745,4720,2612
|
|
20250304,103600,753294006,4750,4735,4755,4730,834
|
|
20250304,103500,749345036,4735,4735,4735,4735,469
|
|
20250304,103400,747124321,4740,4740,4740,4735,729
|
|
20250304,103300,743669476,4740,4745,4760,4735,1934
|
|
20250304,103200,734502646,4740,4760,4770,4740,3167
|
|
20250304,103100,719464686,4775,4775,4775,4775,3
|
|
20250304,103000,719450361,4775,4750,4775,4750,76
|
|
20250304,102900,719088941,4755,4755,4755,4745,494
|
|
20250304,102800,716741981,4775,4775,4775,4775,1
|
|
20250304,102700,716737206,4760,4760,4760,4760,240
|
|
20250304,102600,715594806,4775,4795,4800,4770,1338
|
|
20250304,102500,709204331,4795,4795,4800,4795,48
|
|
20250304,102400,708974161,4795,4810,4810,4795,1920
|
|
20250304,102300,699752651,4810,4810,4810,4810,10
|
|
20250304,102200,699704551,4800,4805,4805,4800,495
|
|
20250304,102100,697327311,4805,4805,4805,4800,110
|
|
20250304,102000,696799261,4805,4795,4805,4795,387
|
|
20250304,101900,694943576,4805,4805,4805,4795,502
|
|
20250304,101800,692533396,4805,4795,4805,4795,262
|
|
20250304,101700,691275851,4795,4800,4800,4795,22
|
|
20250304,101600,691170354,4785,4795,4800,4785,7
|
|
20250304,101500,691136794,4800,4800,4800,4800,21
|
|
20250304,101400,691035994,4800,4805,4805,4800,1524
|
|
20250304,101300,683718244,4800,4800,4805,4800,588
|
|
20250304,101200,680893409,4805,4810,4810,4800,1054
|
|
20250304,101100,675829174,4815,4795,4815,4795,5385
|
|
20250304,101000,649956864,4795,4775,4795,4770,1162
|
|
20250304,100900,644400619,4775,4770,4775,4770,38
|
|
20250304,100800,644219349,4775,4775,4775,4775,4
|
|
20250304,100700,644200249,4775,4775,4775,4775,49
|
|
20250304,100600,643966274,4775,4775,4775,4775,500
|
|
20250304,100500,641578774,4775,4775,4780,4745,2609
|
|
20250304,100400,629156029,4770,4775,4775,4770,747
|
|
20250304,100300,625592834,4775,4790,4790,4775,453
|
|
20250304,100200,623428809,4790,4745,4790,4745,3099
|
|
20250304,100100,608656944,4745,4750,4750,4730,1021
|
|
20250304,100000,603823774,4760,4750,4760,4750,206
|
|
20250304,095900,602845254,4755,4755,4757,4755,262
|
|
20250304,095800,601599244,4755,4755,4755,4755,634
|
|
20250304,095700,598584574,4735,4755,4760,4735,1449
|
|
20250304,095600,591696539,4755,4755,4760,4755,1333
|
|
20250304,095500,585358119,4755,4760,4760,4755,11
|
|
20250304,095400,585305764,4760,4760,4760,4760,30
|
|
20250304,095300,585162964,4760,4755,4760,4735,763
|
|
20250304,095200,581550114,4740,4740,4760,4740,224
|
|
20250304,095100,580488314,4765,4765,4767,4765,254
|
|
20250304,095000,579278002,4765,4765,4765,4765,0
|
|
20250304,094900,579278002,4765,4735,4765,4735,3680
|
|
20250304,094800,561798222,4750,4740,4750,4735,2602
|
|
20250304,094700,549470142,4745,4740,4745,4735,1693
|
|
20250304,094600,541442017,4745,4750,4750,4745,103
|
|
20250304,094500,540953277,4750,4750,4750,4750,108
|
|
20250304,094400,540440277,4755,4750,4760,4740,529
|
|
20250304,094300,537928427,4765,4765,4765,4765,80
|
|
20250304,094200,537547227,4765,4755,4770,4755,120
|
|
20250304,094100,536975387,4770,4770,4770,4770,2
|
|
20250304,094000,536965847,4770,4740,4770,4740,5614
|
|
20250304,093900,510221262,4735,4740,4740,4735,300
|
|
20250304,093800,508799762,4740,4750,4750,4740,810
|
|
20250304,093700,504957312,4750,4745,4750,4745,110
|
|
20250304,093600,504435352,4745,4745,4745,4745,337
|
|
20250304,093500,502836287,4745,4745,4745,4745,2
|
|
20250304,093400,502826797,4745,4730,4745,4730,1358
|
|
20250304,093300,496403427,4730,4730,4740,4730,2567
|
|
20250304,093200,484238087,4730,4735,4740,4730,851
|
|
20250304,093100,480207952,4740,4740,4740,4740,172
|
|
20250304,093000,479392672,4740,4745,4745,4740,287
|
|
20250304,092900,478031137,4750,4735,4750,4735,906
|
|
20250304,092800,473741137,4745,4745,4745,4735,4526
|
|
20250304,092700,452296692,4745,4740,4745,4740,27
|
|
20250304,092600,452168707,4740,4745,4745,4715,5577
|
|
20250304,092500,425781982,4745,4755,4755,4745,675
|
|
20250304,092400,422573657,4755,4755,4755,4755,159
|
|
20250304,092300,421817612,4755,4750,4760,4745,997
|
|
20250304,092200,417086002,4745,4750,4750,4745,571
|
|
20250304,092100,414375067,4750,4750,4750,4745,1006
|
|
20250304,092000,409599182,4750,4745,4750,4745,33
|
|
20250304,091900,409442592,4745,4740,4745,4735,2043
|
|
20250304,091800,399760672,4740,4745,4745,4740,599
|
|
20250304,091700,396918467,4745,4745,4750,4740,1156
|
|
20250304,091600,391434847,4755,4760,4760,4735,989
|
|
20250304,091500,386732312,4740,4810,4810,4740,2502
|
|
20250304,091400,374811317,4810,4745,4810,4730,2547
|
|
20250304,091300,362693157,4745,4710,4750,4710,8055
|
|
20250304,091200,324631592,4705,4705,4705,4705,135
|
|
20250304,091100,323996417,4710,4710,4710,4710,37
|
|
20250304,091000,323822147,4710,4705,4715,4685,2505
|
|
20250304,090900,312041342,4705,4705,4710,4670,10839
|
|
20250304,090800,261196542,4695,4720,4720,4690,1914
|
|
20250304,090700,252200462,4700,4685,4700,4685,1435
|
|
20250304,090600,245465802,4660,4695,4700,4650,16915
|
|
20250304,090500,166519182,4695,4690,4720,4690,2314
|
|
20250304,090400,155628517,4670,4730,4730,4670,3674
|
|
20250304,090300,138430167,4665,4645,4735,4640,2357
|
|
20250304,090200,127449675,4650,4665,4680,4615,8238
|
|
20250304,090100,89072075,4670,4785,4785,4610,10804
|
|
20250304,090000,38024205,4785,4820,4820,4785,7894
|