733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,211000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,210900,4066776546,5030,5030,5030,5030,0
|
|
20250307,210800,4066776546,5030,5030,5030,5030,0
|
|
20250307,210700,4066776546,5030,5030,5030,5030,0
|
|
20250307,210600,4066776546,5030,5030,5030,5030,0
|
|
20250307,210500,4066776546,5030,5030,5030,5030,0
|
|
20250307,210400,4066776546,5030,5030,5030,5030,0
|
|
20250307,210300,4066776546,5030,5030,5030,5030,0
|
|
20250307,210200,4066776546,5030,5030,5030,5030,0
|
|
20250307,210100,4066776546,5030,5030,5030,5030,0
|
|
20250307,210000,4066776546,5030,5030,5030,5030,0
|
|
20250307,205900,4066776546,5030,5030,5030,5030,0
|
|
20250307,205800,4066776546,5030,5030,5030,5030,0
|
|
20250307,205700,4066776546,5030,5030,5030,5030,0
|
|
20250307,205600,4066776546,5030,5030,5030,5030,0
|
|
20250307,205500,4066776546,5030,5030,5030,5030,0
|
|
20250307,205400,4066776546,5030,5030,5030,5030,0
|
|
20250307,205300,4066776546,5030,5030,5030,5030,0
|
|
20250307,205200,4066776546,5030,5030,5030,5030,0
|
|
20250307,205100,4066776546,5030,5030,5030,5030,0
|
|
20250307,205000,4066776546,5030,5030,5030,5030,0
|
|
20250307,204900,4066776546,5030,5030,5030,5030,0
|
|
20250307,204800,4066776546,5030,5030,5030,5030,0
|
|
20250307,204700,4066776546,5030,5030,5030,5030,0
|
|
20250307,204600,4066776546,5030,5030,5030,5030,0
|
|
20250307,204500,4066776546,5030,5030,5030,5030,0
|
|
20250307,204400,4066776546,5030,5030,5030,5030,0
|
|
20250307,204300,4066776546,5030,5030,5030,5030,0
|
|
20250307,204200,4066776546,5030,5030,5030,5030,0
|
|
20250307,204100,4066776546,5030,5030,5030,5030,0
|
|
20250307,204000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,203900,4066776546,5030,5030,5030,5030,0
|
|
20250307,203800,4066776546,5030,5030,5030,5030,0
|
|
20250307,203700,4066776546,5030,5030,5030,5030,0
|
|
20250307,203600,4066776546,5030,5030,5030,5030,0
|
|
20250307,203500,4066776546,5030,5030,5030,5030,0
|
|
20250307,203400,4066776546,5030,5030,5030,5030,0
|
|
20250307,203300,4066776546,5030,5030,5030,5030,0
|
|
20250307,203200,4066776546,5030,5030,5030,5030,0
|
|
20250307,203100,4066776546,5030,5030,5030,5030,0
|
|
20250307,203000,4066776546,5030,5030,5030,5030,0
|
|
20250307,202900,4066776546,5030,5030,5030,5030,0
|
|
20250307,202800,4066776546,5030,5030,5030,5030,0
|
|
20250307,202700,4066776546,5030,5030,5030,5030,0
|
|
20250307,202600,4066776546,5030,5030,5030,5030,0
|
|
20250307,202500,4066776546,5030,5030,5030,5030,0
|
|
20250307,202400,4066776546,5030,5030,5030,5030,0
|
|
20250307,202300,4066776546,5030,5030,5030,5030,0
|
|
20250307,202200,4066776546,5030,5030,5030,5030,0
|
|
20250307,202100,4066776546,5030,5030,5030,5030,0
|
|
20250307,202000,4066776546,5030,5030,5030,5030,0
|
|
20250307,201900,4066776546,5030,5030,5030,5030,0
|
|
20250307,201800,4066776546,5030,5030,5030,5030,0
|
|
20250307,201700,4066776546,5030,5030,5030,5030,0
|
|
20250307,201600,4066776546,5030,5030,5030,5030,0
|
|
20250307,201500,4066776546,5030,5030,5030,5030,0
|
|
20250307,201400,4066776546,5030,5030,5030,5030,0
|
|
20250307,201300,4066776546,5030,5030,5030,5030,0
|
|
20250307,201200,4066776546,5030,5030,5030,5030,0
|
|
20250307,201100,4066776546,5030,5030,5030,5030,0
|
|
20250307,201000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,200900,4066776546,5030,5030,5030,5030,0
|
|
20250307,200800,4066776546,5030,5030,5030,5030,0
|
|
20250307,200700,4066776546,5030,5030,5030,5030,0
|
|
20250307,200600,4066776546,5030,5030,5030,5030,0
|
|
20250307,200500,4066776546,5030,5030,5030,5030,0
|
|
20250307,200400,4066776546,5030,5030,5030,5030,0
|
|
20250307,200300,4066776546,5030,5030,5030,5030,0
|
|
20250307,200200,4066776546,5030,5030,5030,5030,0
|
|
20250307,200100,4066776546,5030,5030,5030,5030,0
|
|
20250307,200000,4066776546,5030,5030,5030,5030,0
|
|
20250307,195900,4066776546,5030,5030,5030,5030,0
|
|
20250307,195800,4066776546,5030,5030,5030,5030,0
|
|
20250307,195700,4066776546,5030,5030,5030,5030,0
|
|
20250307,195600,4066776546,5030,5030,5030,5030,0
|
|
20250307,195500,4066776546,5030,5030,5030,5030,0
|
|
20250307,195400,4066776546,5030,5030,5030,5030,0
|
|
20250307,195300,4066776546,5030,5030,5030,5030,0
|
|
20250307,195200,4066776546,5030,5030,5030,5030,0
|
|
20250307,195100,4066776546,5030,5030,5030,5030,0
|
|
20250307,195000,4066776546,5030,5030,5030,5030,0
|
|
20250307,194900,4066776546,5030,5030,5030,5030,0
|
|
20250307,194800,4066776546,5030,5030,5030,5030,0
|
|
20250307,194700,4066776546,5030,5030,5030,5030,0
|
|
20250307,194600,4066776546,5030,5030,5030,5030,0
|
|
20250307,194500,4066776546,5030,5030,5030,5030,0
|
|
20250307,194400,4066776546,5030,5030,5030,5030,0
|
|
20250307,194300,4066776546,5030,5030,5030,5030,0
|
|
20250307,194200,4066776546,5030,5030,5030,5030,0
|
|
20250307,194100,4066776546,5030,5030,5030,5030,0
|
|
20250307,194000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,193900,4066776546,5030,5030,5030,5030,0
|
|
20250307,193800,4066776546,5030,5030,5030,5030,0
|
|
20250307,193700,4066776546,5030,5030,5030,5030,0
|
|
20250307,193600,4066776546,5030,5030,5030,5030,0
|
|
20250307,193500,4066776546,5030,5030,5030,5030,0
|
|
20250307,193400,4066776546,5030,5030,5030,5030,0
|
|
20250307,193300,4066776546,5030,5030,5030,5030,0
|
|
20250307,193200,4066776546,5030,5030,5030,5030,0
|
|
20250307,193100,4066776546,5030,5030,5030,5030,0
|
|
20250307,193000,4066776546,5030,5030,5030,5030,0
|
|
20250307,192900,4066776546,5030,5030,5030,5030,0
|
|
20250307,192800,4066776546,5030,5030,5030,5030,0
|
|
20250307,192700,4066776546,5030,5030,5030,5030,0
|
|
20250307,192600,4066776546,5030,5030,5030,5030,0
|
|
20250307,192500,4066776546,5030,5030,5030,5030,0
|
|
20250307,192400,4066776546,5030,5030,5030,5030,0
|
|
20250307,192300,4066776546,5030,5030,5030,5030,0
|
|
20250307,192200,4066776546,5030,5030,5030,5030,0
|
|
20250307,192100,4066776546,5030,5030,5030,5030,0
|
|
20250307,192000,4066776546,5030,5030,5030,5030,0
|
|
20250307,191900,4066776546,5030,5030,5030,5030,0
|
|
20250307,191800,4066776546,5030,5030,5030,5030,0
|
|
20250307,191700,4066776546,5030,5030,5030,5030,0
|
|
20250307,191600,4066776546,5030,5030,5030,5030,0
|
|
20250307,191500,4066776546,5030,5030,5030,5030,0
|
|
20250307,191400,4066776546,5030,5030,5030,5030,0
|
|
20250307,191300,4066776546,5030,5030,5030,5030,0
|
|
20250307,191200,4066776546,5030,5030,5030,5030,0
|
|
20250307,191100,4066776546,5030,5030,5030,5030,0
|
|
20250307,191000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,190900,4066776546,5030,5030,5030,5030,0
|
|
20250307,190800,4066776546,5030,5030,5030,5030,0
|
|
20250307,190700,4066776546,5030,5030,5030,5030,0
|
|
20250307,190600,4066776546,5030,5030,5030,5030,0
|
|
20250307,190500,4066776546,5030,5030,5030,5030,0
|
|
20250307,190400,4066776546,5030,5030,5030,5030,0
|
|
20250307,190300,4066776546,5030,5030,5030,5030,0
|
|
20250307,190200,4066776546,5030,5030,5030,5030,0
|
|
20250307,190100,4066776546,5030,5030,5030,5030,0
|
|
20250307,190000,4066776546,5030,5030,5030,5030,0
|
|
20250307,185900,4066776546,5030,5030,5030,5030,0
|
|
20250307,185800,4066776546,5030,5030,5030,5030,0
|
|
20250307,185700,4066776546,5030,5030,5030,5030,0
|
|
20250307,185600,4066776546,5030,5030,5030,5030,0
|
|
20250307,185500,4066776546,5030,5030,5030,5030,0
|
|
20250307,185400,4066776546,5030,5030,5030,5030,0
|
|
20250307,185300,4066776546,5030,5030,5030,5030,0
|
|
20250307,185200,4066776546,5030,5030,5030,5030,0
|
|
20250307,185100,4066776546,5030,5030,5030,5030,0
|
|
20250307,185000,4066776546,5030,5030,5030,5030,0
|
|
20250307,184900,4066776546,5030,5030,5030,5030,0
|
|
20250307,184800,4066776546,5030,5030,5030,5030,0
|
|
20250307,184700,4066776546,5030,5030,5030,5030,0
|
|
20250307,184600,4066776546,5030,5030,5030,5030,0
|
|
20250307,184500,4066776546,5030,5030,5030,5030,0
|
|
20250307,184400,4066776546,5030,5030,5030,5030,0
|
|
20250307,184300,4066776546,5030,5030,5030,5030,0
|
|
20250307,184200,4066776546,5030,5030,5030,5030,0
|
|
20250307,184100,4066776546,5030,5030,5030,5030,0
|
|
20250307,184000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,183900,4066776546,5030,5030,5030,5030,0
|
|
20250307,183800,4066776546,5030,5030,5030,5030,0
|
|
20250307,183700,4066776546,5030,5030,5030,5030,0
|
|
20250307,183600,4066776546,5030,5030,5030,5030,0
|
|
20250307,183500,4066776546,5030,5030,5030,5030,0
|
|
20250307,183400,4066776546,5030,5030,5030,5030,0
|
|
20250307,183300,4066776546,5030,5030,5030,5030,0
|
|
20250307,183200,4066776546,5030,5030,5030,5030,0
|
|
20250307,183100,4066776546,5030,5030,5030,5030,0
|
|
20250307,183000,4066776546,5030,5030,5030,5030,0
|
|
20250307,182900,4066776546,5030,5030,5030,5030,0
|
|
20250307,182800,4066776546,5030,5030,5030,5030,0
|
|
20250307,182700,4066776546,5030,5030,5030,5030,0
|
|
20250307,182600,4066776546,5030,5030,5030,5030,0
|
|
20250307,182500,4066776546,5030,5030,5030,5030,0
|
|
20250307,182400,4066776546,5030,5030,5030,5030,0
|
|
20250307,182300,4066776546,5030,5030,5030,5030,0
|
|
20250307,182200,4066776546,5030,5030,5030,5030,0
|
|
20250307,182100,4066776546,5030,5030,5030,5030,0
|
|
20250307,182000,4066776546,5030,5030,5030,5030,0
|
|
20250307,181900,4066776546,5030,5030,5030,5030,0
|
|
20250307,181800,4066776546,5030,5030,5030,5030,0
|
|
20250307,181700,4066776546,5030,5030,5030,5030,0
|
|
20250307,181600,4066776546,5030,5030,5030,5030,0
|
|
20250307,181500,4066776546,5030,5030,5030,5030,0
|
|
20250307,181400,4066776546,5030,5030,5030,5030,0
|
|
20250307,181300,4066776546,5030,5030,5030,5030,0
|
|
20250307,181200,4066776546,5030,5030,5030,5030,0
|
|
20250307,181100,4066776546,5030,5030,5030,5030,0
|
|
20250307,181000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,180900,4066776546,5030,5030,5030,5030,0
|
|
20250307,180800,4066776546,5030,5030,5030,5030,0
|
|
20250307,180700,4066776546,5030,5030,5030,5030,0
|
|
20250307,180600,4066776546,5030,5030,5030,5030,0
|
|
20250307,180500,4066776546,5030,5030,5030,5030,0
|
|
20250307,180400,4066776546,5030,5030,5030,5030,0
|
|
20250307,180300,4066776546,5030,5030,5030,5030,0
|
|
20250307,180200,4066776546,5030,5030,5030,5030,0
|
|
20250307,180100,4066776546,5030,5030,5030,5030,0
|
|
20250307,180000,4066776546,5030,5030,5030,5030,0
|
|
20250307,175900,4066776546,5030,5030,5030,5030,0
|
|
20250307,175800,4066776546,5030,5030,5030,5030,0
|
|
20250307,175700,4066776546,5030,5030,5030,5030,0
|
|
20250307,175600,4066776546,5030,5030,5030,5030,0
|
|
20250307,175500,4066776546,5030,5030,5030,5030,0
|
|
20250307,175400,4066776546,5030,5030,5030,5030,0
|
|
20250307,175300,4066776546,5030,5030,5030,5030,0
|
|
20250307,175200,4066776546,5030,5030,5030,5030,0
|
|
20250307,175100,4066776546,5030,5030,5030,5030,0
|
|
20250307,175000,4066776546,5030,5030,5030,5030,0
|
|
20250307,174900,4066776546,5030,5030,5030,5030,0
|
|
20250307,174800,4066776546,5030,5030,5030,5030,0
|
|
20250307,174700,4066776546,5030,5030,5030,5030,0
|
|
20250307,174600,4066776546,5030,5030,5030,5030,0
|
|
20250307,174500,4066776546,5030,5030,5030,5030,0
|
|
20250307,174400,4066776546,5030,5030,5030,5030,0
|
|
20250307,174300,4066776546,5030,5030,5030,5030,0
|
|
20250307,174200,4066776546,5030,5030,5030,5030,0
|
|
20250307,174100,4066776546,5030,5030,5030,5030,0
|
|
20250307,174000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,173900,4066776546,5030,5030,5030,5030,0
|
|
20250307,173800,4066776546,5030,5030,5030,5030,0
|
|
20250307,173700,4066776546,5030,5030,5030,5030,0
|
|
20250307,173600,4066776546,5030,5030,5030,5030,0
|
|
20250307,173500,4066776546,5030,5030,5030,5030,0
|
|
20250307,173400,4066776546,5030,5030,5030,5030,0
|
|
20250307,173300,4066776546,5030,5030,5030,5030,0
|
|
20250307,173200,4066776546,5030,5030,5030,5030,0
|
|
20250307,173100,4066776546,5030,5030,5030,5030,0
|
|
20250307,173000,4066776546,5030,5030,5030,5030,0
|
|
20250307,172900,4066776546,5030,5030,5030,5030,0
|
|
20250307,172800,4066776546,5030,5030,5030,5030,0
|
|
20250307,172700,4066776546,5030,5030,5030,5030,0
|
|
20250307,172600,4066776546,5030,5030,5030,5030,0
|
|
20250307,172500,4066776546,5030,5030,5030,5030,0
|
|
20250307,172400,4066776546,5030,5030,5030,5030,0
|
|
20250307,172300,4066776546,5030,5030,5030,5030,0
|
|
20250307,172200,4066776546,5030,5030,5030,5030,0
|
|
20250307,172100,4066776546,5030,5030,5030,5030,0
|
|
20250307,172000,4066776546,5030,5030,5030,5030,0
|
|
20250307,171900,4066776546,5030,5030,5030,5030,0
|
|
20250307,171800,4066776546,5030,5030,5030,5030,0
|
|
20250307,171700,4066776546,5030,5030,5030,5030,0
|
|
20250307,171600,4066776546,5030,5030,5030,5030,0
|
|
20250307,171500,4066776546,5030,5030,5030,5030,0
|
|
20250307,171400,4066776546,5030,5030,5030,5030,0
|
|
20250307,171300,4066776546,5030,5030,5030,5030,0
|
|
20250307,171200,4066776546,5030,5030,5030,5030,0
|
|
20250307,171100,4066776546,5030,5030,5030,5030,0
|
|
20250307,171000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,170900,4066776546,5030,5030,5030,5030,0
|
|
20250307,170800,4066776546,5030,5030,5030,5030,0
|
|
20250307,170700,4066776546,5030,5030,5030,5030,0
|
|
20250307,170600,4066776546,5030,5030,5030,5030,0
|
|
20250307,170500,4066776546,5030,5030,5030,5030,0
|
|
20250307,170400,4066776546,5030,5030,5030,5030,0
|
|
20250307,170300,4066776546,5030,5030,5030,5030,0
|
|
20250307,170200,4066776546,5030,5030,5030,5030,0
|
|
20250307,170100,4066776546,5030,5030,5030,5030,0
|
|
20250307,170000,4066776546,5030,5030,5030,5030,0
|
|
20250307,165900,4066776546,5030,5030,5030,5030,0
|
|
20250307,165800,4066776546,5030,5030,5030,5030,0
|
|
20250307,165700,4066776546,5030,5030,5030,5030,0
|
|
20250307,165600,4066776546,5030,5030,5030,5030,0
|
|
20250307,165500,4066776546,5030,5030,5030,5030,0
|
|
20250307,165400,4066776546,5030,5030,5030,5030,0
|
|
20250307,165300,4066776546,5030,5030,5030,5030,0
|
|
20250307,165200,4066776546,5030,5030,5030,5030,0
|
|
20250307,165100,4066776546,5030,5030,5030,5030,0
|
|
20250307,165000,4066776546,5030,5030,5030,5030,0
|
|
20250307,164900,4066776546,5030,5030,5030,5030,0
|
|
20250307,164800,4066776546,5030,5030,5030,5030,0
|
|
20250307,164700,4066776546,5030,5030,5030,5030,0
|
|
20250307,164600,4066776546,5030,5030,5030,5030,0
|
|
20250307,164500,4066776546,5030,5030,5030,5030,0
|
|
20250307,164400,4066776546,5030,5030,5030,5030,0
|
|
20250307,164300,4066776546,5030,5030,5030,5030,0
|
|
20250307,164200,4066776546,5030,5030,5030,5030,0
|
|
20250307,164100,4066776546,5030,5030,5030,5030,0
|
|
20250307,164000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,163900,4066776546,5030,5030,5030,5030,0
|
|
20250307,163800,4066776546,5030,5030,5030,5030,0
|
|
20250307,163700,4066776546,5030,5030,5030,5030,0
|
|
20250307,163600,4066776546,5030,5030,5030,5030,0
|
|
20250307,163500,4066776546,5030,5030,5030,5030,0
|
|
20250307,163400,4066776546,5030,5030,5030,5030,0
|
|
20250307,163300,4066776546,5030,5030,5030,5030,0
|
|
20250307,163200,4066776546,5030,5030,5030,5030,0
|
|
20250307,163100,4066776546,5030,5030,5030,5030,0
|
|
20250307,163000,4066776546,5030,5030,5030,5030,0
|
|
20250307,162900,4066776546,5030,5030,5030,5030,0
|
|
20250307,162800,4066776546,5030,5030,5030,5030,0
|
|
20250307,162700,4066776546,5030,5030,5030,5030,0
|
|
20250307,162600,4066776546,5030,5030,5030,5030,0
|
|
20250307,162500,4066776546,5030,5030,5030,5030,0
|
|
20250307,162400,4066776546,5030,5030,5030,5030,0
|
|
20250307,162300,4066776546,5030,5030,5030,5030,0
|
|
20250307,162200,4066776546,5030,5030,5030,5030,0
|
|
20250307,162100,4066776546,5030,5030,5030,5030,0
|
|
20250307,162000,4066776546,5030,5030,5030,5030,0
|
|
20250307,161900,4066776546,5030,5030,5030,5030,0
|
|
20250307,161800,4066776546,5030,5030,5030,5030,0
|
|
20250307,161700,4066776546,5030,5030,5030,5030,0
|
|
20250307,161600,4066776546,5030,5030,5030,5030,0
|
|
20250307,161500,4066776546,5030,5030,5030,5030,0
|
|
20250307,161400,4066776546,5030,5030,5030,5030,0
|
|
20250307,161300,4066776546,5030,5030,5030,5030,0
|
|
20250307,161200,4066776546,5030,5030,5030,5030,0
|
|
20250307,161100,4066776546,5030,5030,5030,5030,0
|
|
20250307,161000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,160900,4066776546,5030,5030,5030,5030,0
|
|
20250307,160800,4066776546,5030,5030,5030,5030,0
|
|
20250307,160700,4066776546,5030,5030,5030,5030,0
|
|
20250307,160600,4066776546,5030,5030,5030,5030,0
|
|
20250307,160500,4066776546,5030,5030,5030,5030,0
|
|
20250307,160400,4066776546,5030,5030,5030,5030,0
|
|
20250307,160300,4066776546,5030,5030,5030,5030,0
|
|
20250307,160200,4066776546,5030,5030,5030,5030,0
|
|
20250307,160100,4066776546,5030,5030,5030,5030,0
|
|
20250307,160000,4066776546,5030,5030,5030,5030,0
|
|
20250307,155900,4066776546,5030,5030,5030,5030,0
|
|
20250307,155800,4066776546,5030,5030,5030,5030,0
|
|
20250307,155700,4066776546,5030,5030,5030,5030,0
|
|
20250307,155600,4066776546,5030,5030,5030,5030,0
|
|
20250307,155500,4066776546,5030,5030,5030,5030,0
|
|
20250307,155400,4066776546,5030,5030,5030,5030,0
|
|
20250307,155300,4066776546,5030,5030,5030,5030,0
|
|
20250307,155200,4066776546,5030,5030,5030,5030,0
|
|
20250307,155100,4066776546,5030,5030,5030,5030,0
|
|
20250307,155000,4066776546,5030,5030,5030,5030,0
|
|
20250307,154900,4066776546,5030,5030,5030,5030,0
|
|
20250307,154800,4066776546,5030,5030,5030,5030,0
|
|
20250307,154700,4066776546,5030,5030,5030,5030,0
|
|
20250307,154600,4066776546,5030,5030,5030,5030,0
|
|
20250307,154500,4066776546,5030,5030,5030,5030,0
|
|
20250307,154400,4066776546,5030,5030,5030,5030,0
|
|
20250307,154300,4066776546,5030,5030,5030,5030,0
|
|
20250307,154200,4066776546,5030,5030,5030,5030,0
|
|
20250307,154100,4066776546,5030,5030,5030,5030,0
|
|
20250307,154000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,153900,4066776546,5030,5030,5030,5030,0
|
|
20250307,153800,4066776546,5030,5030,5030,5030,0
|
|
20250307,153700,4066776546,5030,5030,5030,5030,0
|
|
20250307,153600,4066776546,5030,5030,5030,5030,0
|
|
20250307,153500,4066776546,5030,5030,5030,5030,0
|
|
20250307,153400,4066776546,5030,5030,5030,5030,0
|
|
20250307,153300,4066776546,5030,5030,5030,5030,0
|
|
20250307,153200,4066776546,5030,5030,5030,5030,0
|
|
20250307,153100,4066776546,5030,5030,5030,5030,0
|
|
20250307,153000,4066776546,5030,5030,5030,5030,7291
|
|
20250307,152900,4030102816,5030,5030,5030,5030,0
|
|
20250307,152800,4030102816,5030,5030,5030,5030,0
|
|
20250307,152700,4030102816,5030,5030,5030,5030,0
|
|
20250307,152600,4030102816,5030,5030,5030,5030,0
|
|
20250307,152500,4030102816,5030,5030,5030,5030,0
|
|
20250307,152400,4030102816,5030,5030,5030,5030,0
|
|
20250307,152300,4030102816,5030,5030,5030,5030,0
|
|
20250307,152200,4030102816,5030,5030,5030,5030,0
|
|
20250307,152100,4030102816,5030,5030,5030,5030,0
|
|
20250307,152000,4030102816,5030,5030,5030,5030,0
|
|
20250307,151900,4030102816,5030,5000,5030,5000,1868
|
|
20250307,151800,4020762606,5000,5020,5030,5000,7511
|
|
20250307,151700,3983192046,5000,5020,5030,5000,4558
|
|
20250307,151600,3960352786,5030,5030,5030,5000,6330
|
|
20250307,151500,3928625246,5030,5020,5030,4995,6683
|
|
20250307,151400,3895111696,5020,5030,5030,5000,15598
|
|
20250307,151300,3816956236,5030,5030,5030,5020,5394
|
|
20250307,151200,3789825876,5030,5030,5030,5020,3371
|
|
20250307,151100,3772873046,5010,5030,5030,5010,3327
|
|
20250307,151000,3756154276,5030,5030,5030,5010,5872
|
|
20250307,150900,3726680416,5030,5000,5030,5000,7408
|
|
20250307,150800,3689532916,5000,5000,5000,4990,2639
|
|
20250307,150700,3676341426,5000,5000,5000,4990,3301
|
|
20250307,150600,3659843134,5000,5000,5000,4985,1573
|
|
20250307,150500,3651983869,5000,5000,5010,4985,4418
|
|
20250307,150400,3629889504,4995,4995,5000,4990,7869
|
|
20250307,150300,3590612224,5000,4995,5000,4990,1766
|
|
20250307,150200,3581783039,5000,5000,5000,4985,1262
|
|
20250307,150100,3575479899,5000,4990,5000,4990,1923
|
|
20250307,150000,3565872094,4990,5000,5000,4980,1595
|
|
20250307,145900,3557912119,5000,4995,5000,4990,1528
|
|
20250307,145800,3550278969,4995,5000,5010,4985,1323
|
|
20250307,145700,3543658684,5000,4990,5010,4990,8859
|
|
20250307,145600,3499371724,4995,4980,4995,4975,1513
|
|
20250307,145500,3491832599,4980,4970,4980,4970,1469
|
|
20250307,145400,3484523629,4975,4995,4995,4970,3270
|
|
20250307,145300,3468237014,4995,4995,4995,4985,1597
|
|
20250307,145200,3460265124,5000,5000,5000,4985,1244
|
|
20250307,145100,3454051369,5000,5000,5010,4995,1576
|
|
20250307,145000,3446164969,5010,5010,5010,5000,1555
|
|
20250307,144900,3438382759,5010,5030,5040,5000,2449
|
|
20250307,144800,3426070139,5020,5040,5040,5000,2246
|
|
20250307,144700,3414800919,5040,5030,5040,5020,2794
|
|
20250307,144600,3400738469,5030,5030,5030,5020,1290
|
|
20250307,144500,3394253459,5030,5010,5030,5010,4289
|
|
20250307,144400,3372733999,5010,5000,5010,5000,1340
|
|
20250307,144300,3366028549,5000,5010,5020,4985,2738
|
|
20250307,144200,3352316654,5020,4995,5020,4980,8945
|
|
20250307,144100,3307595999,4995,4965,4995,4960,14359
|
|
20250307,144000,3236085759,4970,4970,4975,4955,2886
|
|
20250307,143900,3221770989,4970,4975,4975,4965,2352
|
|
20250307,143800,3210077139,4965,4970,4980,4965,320
|
|
20250307,143700,3208484859,4980,4975,4980,4970,394
|
|
20250307,143600,3206523559,4975,4980,4980,4970,356
|
|
20250307,143500,3204751209,4980,4975,4980,4965,249
|
|
20250307,143400,3203512294,4975,4980,4980,4965,280
|
|
20250307,143300,3202118314,4960,4975,4980,4960,645
|
|
20250307,143200,3198908719,4960,4980,4980,4955,2185
|
|
20250307,143100,3188067639,4980,4980,4980,4965,880
|
|
20250307,143000,3183688019,4980,4975,4980,4965,217
|
|
20250307,142900,3182607734,4965,4985,4985,4960,286
|
|
20250307,142800,3181183949,4985,4985,4985,4955,282
|
|
20250307,142700,3179778584,4985,4985,4985,4955,605
|
|
20250307,142600,3176765559,4955,4980,4985,4955,2244
|
|
20250307,142500,3165632124,4980,4980,4985,4960,1378
|
|
20250307,142400,3158782439,4980,4980,4985,4980,498
|
|
20250307,142300,3156300664,4980,4980,4985,4975,327
|
|
20250307,142200,3154671224,4985,4980,4985,4975,291
|
|
20250307,142100,3153220919,4980,4975,4980,4965,565
|
|
20250307,142000,3150411344,4970,4960,4970,4960,626
|
|
20250307,141900,3147305074,4960,4970,4970,4955,385
|
|
20250307,141800,3145393834,4970,4970,4970,4965,235
|
|
20250307,141700,3144226444,4970,4955,4970,4955,1136
|
|
20250307,141600,3138594199,4960,4965,4965,4955,1575
|
|
20250307,141500,3130786764,4965,4965,4965,4955,1665
|
|
20250307,141400,3122528719,4965,4970,4970,4965,243
|
|
20250307,141300,3121321974,4970,4970,4970,4970,440
|
|
20250307,141200,3119135174,4965,4980,4980,4965,5416
|
|
20250307,141100,3092215224,4980,4980,4985,4980,517
|
|
20250307,141000,3089638229,4980,4980,4985,4980,399
|
|
20250307,140900,3087650549,4980,4980,4985,4975,1327
|
|
20250307,140800,3081048029,4975,4975,4980,4975,480
|
|
20250307,140700,3078658659,4975,4970,4975,4970,198
|
|
20250307,140600,3077674359,4975,4970,4975,4970,788
|
|
20250307,140500,3073757989,4970,4960,4970,4955,2735
|
|
20250307,140400,3060189849,4960,4975,4975,4955,1008
|
|
20250307,140300,3055185404,4975,4985,4985,4965,537
|
|
20250307,140200,3052515419,4965,4985,4985,4965,227
|
|
20250307,140100,3051383844,4980,4965,4980,4960,525
|
|
20250307,140000,3048777454,4965,4970,4980,4965,781
|
|
20250307,135900,3044897029,4965,4975,4975,4965,363
|
|
20250307,135800,3043091924,4975,4985,4985,4975,826
|
|
20250307,135700,3038979429,4985,4990,4995,4950,1183
|
|
20250307,135600,3033099889,4990,4985,4990,4985,1293
|
|
20250307,135500,3026648849,4990,4990,4995,4960,8453
|
|
20250307,135400,2984522314,4990,4995,4995,4985,445
|
|
20250307,135300,2982301249,4995,4990,4995,4990,2925
|
|
20250307,135200,2967703139,4990,4975,4990,4975,2327
|
|
20250307,135100,2956109359,4975,4980,4980,4975,602
|
|
20250307,135000,2953113369,4980,4960,4980,4960,3356
|
|
20250307,134900,2936429151,4960,4960,4965,4960,168
|
|
20250307,134800,2935595736,4960,4955,4965,4955,386
|
|
20250307,134700,2933680331,4955,4960,4965,4955,833
|
|
20250307,134600,2929549736,4960,4955,4965,4955,3062
|
|
20250307,134500,2914373341,4950,4945,4950,4945,809
|
|
20250307,134400,2910369751,4950,4950,4950,4950,1124
|
|
20250307,134300,2904805951,4950,4955,4955,4945,3112
|
|
20250307,134200,2889412376,4955,4950,4955,4950,1980
|
|
20250307,134100,2879611361,4950,4950,4950,4945,512
|
|
20250307,134000,2877077789,4950,4950,4950,4945,577
|
|
20250307,133900,2874222289,4945,4945,4945,4940,383
|
|
20250307,133800,2872329129,4950,4950,4950,4945,1230
|
|
20250307,133700,2866242804,4950,4950,4950,4945,2225
|
|
20250307,133600,2855230129,4950,4945,4950,4945,1280
|
|
20250307,133500,2848895604,4945,4950,4950,4945,708
|
|
20250307,133400,2845392679,4950,4945,4950,4940,648
|
|
20250307,133300,2842185394,4945,4940,4950,4940,381
|
|
20250307,133200,2840301139,4945,4940,4945,4935,2447
|
|
20250307,133100,2828223664,4935,4950,4950,4935,1775
|
|
20250307,133000,2819453544,4950,4950,4950,4945,381
|
|
20250307,132900,2817568594,4955,4950,4955,4950,617
|
|
20250307,132800,2814514424,4955,4950,4955,4950,351
|
|
20250307,132700,2812776969,4955,4950,4955,4950,71
|
|
20250307,132600,2812425364,4950,4940,4950,4935,823
|
|
20250307,132500,2808357494,4945,4945,4950,4940,250
|
|
20250307,132400,2807120919,4935,4950,4950,4935,338
|
|
20250307,132300,2805450944,4935,4935,4935,4930,579
|
|
20250307,132200,2802593779,4940,4950,4955,4940,521
|
|
20250307,132100,2800015204,4950,4950,4950,4935,394
|
|
20250307,132000,2798065804,4950,4950,4950,4940,2410
|
|
20250307,131900,2786138169,4950,4950,4950,4940,286
|
|
20250307,131800,2784722979,4955,4950,4960,4935,465
|
|
20250307,131700,2782421849,4950,4945,4960,4945,616
|
|
20250307,131600,2779371359,4950,4950,4950,4950,2557
|
|
20250307,131500,2766714209,4965,4965,4965,4965,1
|
|
20250307,131400,2766709244,4970,4960,4970,4960,493
|
|
20250307,131300,2764263954,4975,4960,4975,4960,166
|
|
20250307,131200,2763438734,4975,4975,4975,4975,1620
|
|
20250307,131100,2755379234,4975,4965,4975,4965,5282
|
|
20250307,131000,2729110584,4970,4970,4970,4970,1017
|
|
20250307,130900,2724056094,4965,4950,4965,4950,2125
|
|
20250307,130800,2713509009,4950,4940,4955,4940,9685
|
|
20250307,130700,2665576439,4945,4945,4945,4945,408
|
|
20250307,130600,2663558879,4945,4935,4945,4935,595
|
|
20250307,130500,2660619899,4940,4940,4940,4940,271
|
|
20250307,130400,2659281159,4950,4920,4950,4915,8365
|
|
20250307,130300,2617999129,4895,4915,4925,4895,5815
|
|
20250307,130200,2589384609,4890,4920,4920,4890,1864
|
|
20250307,130100,2580224074,4915,4895,4915,4885,4762
|
|
20250307,130000,2556841479,4895,4890,4895,4890,5
|
|
20250307,125900,2556817024,4905,4905,4905,4905,0
|
|
20250307,125800,2556817024,4905,4905,4905,4905,0
|
|
20250307,125700,2556817024,4905,4885,4905,4885,11
|
|
20250307,125600,2556763269,4915,4885,4915,4885,1001
|
|
20250307,125500,2551853984,4880,4880,4880,4880,708
|
|
20250307,125400,2548398944,4880,4880,4880,4880,174
|
|
20250307,125300,2547549824,4875,4875,4880,4875,406
|
|
20250307,125200,2545569429,4880,4885,4885,4880,72
|
|
20250307,125100,2545218064,4885,4885,4885,4880,254
|
|
20250307,125000,2543978274,4895,4895,4895,4895,0
|
|
20250307,124900,2543978274,4895,4890,4895,4890,251
|
|
20250307,124800,2542750614,4900,4900,4900,4900,0
|
|
20250307,124700,2542750614,4900,4900,4900,4900,200
|
|
20250307,124600,2541770614,4910,4910,4910,4910,0
|
|
20250307,124500,2541770614,4910,4910,4910,4910,0
|
|
20250307,124400,2541770614,4910,4910,4910,4910,73
|
|
20250307,124300,2541412184,4915,4900,4915,4900,30
|
|
20250307,124200,2541265169,4915,4910,4915,4910,415
|
|
20250307,124100,2539226419,4900,4915,4920,4900,202
|
|
20250307,124000,2538236584,4915,4885,4925,4885,4140
|
|
20250307,123900,2517913624,4880,4875,4880,4875,589
|
|
20250307,123800,2515040909,4870,4870,4870,4870,19
|
|
20250307,123700,2514948379,4870,4870,4870,4845,10204
|
|
20250307,123600,2465387079,4870,4870,4870,4870,3
|
|
20250307,123500,2465372469,4870,4885,4885,4870,2601
|
|
20250307,123400,2452693789,4880,4880,4880,4880,0
|
|
20250307,123300,2452693789,4880,4880,4880,4880,1398
|
|
20250307,123200,2445871549,4880,4880,4880,4880,2260
|
|
20250307,123100,2434842749,4895,4900,4900,4880,6643
|
|
20250307,123000,2402377634,4900,4900,4900,4900,398
|
|
20250307,122900,2400427434,4900,4905,4905,4900,1355
|
|
20250307,122800,2393787919,4900,4900,4900,4900,201
|
|
20250307,122700,2392803019,4905,4900,4905,4900,184
|
|
20250307,122600,2391901414,4905,4905,4905,4905,154
|
|
20250307,122500,2391146044,4910,4900,4910,4900,4
|
|
20250307,122400,2391126424,4905,4905,4905,4905,156
|
|
20250307,122300,2390361244,4905,4905,4905,4905,129
|
|
20250307,122200,2389728499,4910,4910,4910,4910,0
|
|
20250307,122100,2389728499,4910,4910,4910,4910,600
|
|
20250307,122000,2386782499,4910,4905,4910,4905,26
|
|
20250307,121900,2386654949,4910,4910,4910,4910,51
|
|
20250307,121800,2386404539,4905,4905,4905,4905,283
|
|
20250307,121700,2385016424,4905,4905,4905,4905,38
|
|
20250307,121600,2384830034,4915,4910,4915,4910,178
|
|
20250307,121500,2383956049,4915,4915,4915,4915,1
|
|
20250307,121400,2383951134,4910,4910,4910,4910,372
|
|
20250307,121300,2382124614,4910,4910,4910,4910,1
|
|
20250307,121200,2382119704,4905,4905,4910,4905,180
|
|
20250307,121100,2381236794,4910,4905,4910,4905,12
|
|
20250307,121000,2381177929,4905,4905,4905,4905,205
|
|
20250307,120900,2380172404,4910,4905,4910,4905,155
|
|
20250307,120800,2379412044,4910,4910,4910,4910,6
|
|
20250307,120700,2379382584,4910,4905,4910,4905,169
|
|
20250307,120600,2378553634,4910,4910,4910,4910,2
|
|
20250307,120500,2378543814,4910,4915,4915,4910,2257
|
|
20250307,120400,2367460169,4920,4915,4920,4915,1609
|
|
20250307,120300,2359551814,4915,4910,4915,4910,296
|
|
20250307,120200,2358097224,4900,4900,4900,4900,2985
|
|
20250307,120100,2343470724,4915,4900,4915,4885,3108
|
|
20250307,120000,2328238129,4900,4885,4900,4885,700
|
|
20250307,115900,2324810894,4885,4880,4885,4880,908
|
|
20250307,115800,2320378914,4875,4875,4875,4875,660
|
|
20250307,115700,2317161414,4880,4880,4880,4880,1
|
|
20250307,115600,2317156534,4875,4875,4875,4875,148
|
|
20250307,115500,2316435034,4880,4875,4880,4875,2
|
|
20250307,115400,2316425279,4875,4875,4875,4875,185
|
|
20250307,115300,2315523404,4880,4880,4880,4880,1
|
|
20250307,115200,2315518524,4875,4875,4875,4875,139
|
|
20250307,115100,2314840899,4880,4875,4880,4875,242
|
|
20250307,115000,2313661139,4875,4880,4880,4875,268
|
|
20250307,114900,2312354314,4880,4880,4880,4880,10
|
|
20250307,114800,2312305514,4880,4885,4885,4880,221
|
|
20250307,114700,2311226219,4885,4875,4885,4875,194
|
|
20250307,114600,2310280369,4880,4880,4880,4880,2
|
|
20250307,114500,2310270609,4885,4880,4885,4880,169
|
|
20250307,114400,2309445884,4890,4890,4890,4890,0
|
|
20250307,114300,2309445884,4890,4890,4890,4890,0
|
|
20250307,114200,2309445884,4890,4890,4890,4890,17
|
|
20250307,114100,2309362754,4895,4895,4895,4895,2
|
|
20250307,114000,2309352964,4895,4895,4895,4895,0
|
|
20250307,113900,2309352964,4895,4890,4895,4890,1127
|
|
20250307,113800,2303841924,4880,4885,4890,4880,1045
|
|
20250307,113700,2298737049,4880,4885,4885,4880,136
|
|
20250307,113600,2298073359,4880,4880,4880,4880,158
|
|
20250307,113500,2297302319,4885,4880,4885,4880,221
|
|
20250307,113400,2296223834,4880,4875,4880,4875,154
|
|
20250307,113300,2295473069,4880,4880,4880,4865,392
|
|
20250307,113200,2293565959,4875,4870,4875,4870,372
|
|
20250307,113100,2291753249,4880,4870,4880,4870,4
|
|
20250307,113000,2291733759,4870,4870,4870,4870,13
|
|
20250307,112900,2291670449,4870,4880,4880,4870,3601
|
|
20250307,112800,2274133019,4880,4885,4885,4880,137
|
|
20250307,112700,2273464444,4885,4880,4885,4880,130
|
|
20250307,112600,2272829774,4880,4880,4880,4880,92
|
|
20250307,112500,2272380814,4880,4880,4880,4880,139
|
|
20250307,112400,2271702494,4885,4880,4885,4880,765
|
|
20250307,112300,2267969289,4880,4885,4885,4880,167
|
|
20250307,112200,2267154324,4885,4865,4885,4865,2
|
|
20250307,112100,2267144574,4885,4875,4885,4875,236
|
|
20250307,112000,2265993819,4875,4875,4875,4875,0
|
|
20250307,111900,2265993819,4875,4865,4875,4865,1484
|
|
20250307,111800,2258772309,4875,4875,4875,4875,1
|
|
20250307,111700,2258767434,4870,4880,4880,4870,626
|
|
20250307,111600,2255718804,4880,4870,4890,4870,358
|
|
20250307,111500,2253975294,4870,4885,4885,4870,10057
|
|
20250307,111400,2204883779,4890,4885,4890,4885,206
|
|
20250307,111300,2203877464,4890,4890,4890,4890,26
|
|
20250307,111200,2203750324,4890,4890,4890,4885,388
|
|
20250307,111100,2201854374,4890,4890,4895,4890,269
|
|
20250307,111000,2200538959,4900,4900,4900,4900,0
|
|
20250307,110900,2200538959,4900,4900,4900,4900,0
|
|
20250307,110800,2200538959,4900,4905,4905,4895,1212
|
|
20250307,110700,2194594304,4900,4890,4900,4890,1936
|
|
20250307,110600,2185109859,4885,4885,4885,4885,213
|
|
20250307,110500,2184069354,4890,4890,4890,4890,1
|
|
20250307,110400,2184064464,4885,4890,4890,4885,160
|
|
20250307,110300,2183282859,4885,4885,4885,4885,120
|
|
20250307,110200,2182696659,4900,4900,4900,4900,0
|
|
20250307,110100,2182696659,4900,4895,4900,4895,715
|
|
20250307,110000,2179194799,4900,4870,4900,4870,1565
|
|
20250307,105900,2171546469,4870,4865,4870,4865,17
|
|
20250307,105800,2171463749,4865,4865,4865,4865,200
|
|
20250307,105700,2170490749,4875,4875,4875,4875,30
|
|
20250307,105600,2170344499,4880,4880,4880,4880,0
|
|
20250307,105500,2170344499,4880,4865,4880,4860,4654
|
|
20250307,105400,2147642869,4865,4865,4865,4865,8
|
|
20250307,105300,2147603949,4880,4870,4880,4865,5296
|
|
20250307,105200,2121837374,4870,4860,4870,4860,72
|
|
20250307,105100,2121487434,4875,4865,4875,4860,1060
|
|
20250307,105000,2116335794,4860,4890,4890,4860,3903
|
|
20250307,104900,2097352084,4890,4890,4890,4890,10
|
|
20250307,104800,2097303184,4870,4895,4895,4870,562
|
|
20250307,104700,2094561959,4905,4905,4905,4905,0
|
|
20250307,104600,2094561959,4905,4905,4905,4905,0
|
|
20250307,104500,2094561959,4905,4905,4905,4905,2
|
|
20250307,104400,2094552149,4900,4900,4910,4900,206
|
|
20250307,104300,2093542729,4905,4890,4905,4880,3743
|
|
20250307,104200,2075258549,4915,4895,4915,4890,102
|
|
20250307,104100,2074759374,4920,4925,4925,4895,2005
|
|
20250307,104000,2064935664,4925,4920,4930,4905,1119
|
|
20250307,103900,2059442154,4920,4920,4920,4920,45
|
|
20250307,103800,2059220754,4935,4935,4935,4935,40
|
|
20250307,103700,2059023354,4935,4940,4940,4915,11052
|
|
20250307,103600,2004537009,4940,4935,4940,4930,28
|
|
20250307,103500,2004398739,4935,4940,4940,4935,182
|
|
20250307,103400,2003500519,4935,4915,4935,4915,5198
|
|
20250307,103300,1977886034,4915,4915,4915,4910,323
|
|
20250307,103200,1976299104,4915,4915,4915,4915,2420
|
|
20250307,103100,1964404804,4915,4925,4925,4915,159
|
|
20250307,103000,1963623269,4915,4910,4915,4900,1733
|
|
20250307,102900,1955111779,4930,4930,4930,4930,120
|
|
20250307,102800,1954520179,4930,4925,4930,4925,1058
|
|
20250307,102700,1949304824,4930,4925,4930,4925,475
|
|
20250307,102600,1946963969,4925,4930,4930,4900,199
|
|
20250307,102500,1945982939,4925,4900,4925,4900,5127
|
|
20250307,102400,1920815924,4905,4885,4905,4885,3
|
|
20250307,102300,1920801229,4905,4910,4910,4890,1009
|
|
20250307,102200,1915867079,4890,4915,4915,4890,16
|
|
20250307,102100,1915788464,4915,4910,4915,4890,1401
|
|
20250307,102000,1908903104,4915,4895,4920,4875,6235
|
|
20250307,101900,1878383659,4895,4895,4895,4895,1
|
|
20250307,101800,1878378764,4900,4895,4900,4880,866
|
|
20250307,101700,1874150609,4900,4900,4900,4900,1
|
|
20250307,101600,1874145709,4910,4910,4910,4900,5370
|
|
20250307,101500,1847832189,4900,4900,4910,4880,4879
|
|
20250307,101400,1823926989,4900,4880,4900,4880,7316
|
|
20250307,101300,1788191164,4875,4875,4875,4870,6008
|
|
20250307,101200,1758908604,4880,4875,4880,4875,12
|
|
20250307,101100,1758850049,4865,4845,4865,4840,4515
|
|
20250307,101000,1736949009,4830,4845,4845,4830,182
|
|
20250307,100900,1736069034,4840,4855,4860,4840,5352
|
|
20250307,100800,1710113124,4855,4855,4860,4855,176
|
|
20250307,100700,1709258624,4860,4860,4865,4860,91
|
|
20250307,100600,1708816359,4865,4865,4865,4865,1
|
|
20250307,100500,1708811494,4860,4870,4870,4860,175
|
|
20250307,100400,1707959464,4880,4865,4880,4850,5016
|
|
20250307,100300,1683621499,4885,4870,4885,4870,317
|
|
20250307,100200,1682072969,4885,4865,4885,4865,361
|
|
20250307,100100,1680316339,4865,4860,4865,4855,287
|
|
20250307,100000,1678921759,4860,4855,4860,4855,562
|
|
20250307,095900,1676191589,4855,4855,4855,4855,1446
|
|
20250307,095800,1669171259,4845,4830,4850,4825,6520
|
|
20250307,095700,1637590924,4830,4830,4830,4830,1
|
|
20250307,095600,1637586094,4835,4820,4835,4820,5009
|
|
20250307,095500,1613371859,4820,4830,4830,4820,160
|
|
20250307,095400,1612600635,4825,4810,4825,4800,5793
|
|
20250307,095300,1584661555,4815,4800,4815,4800,102
|
|
20250307,095200,1584171925,4815,4805,4815,4795,3703
|
|
20250307,095100,1566396900,4825,4825,4825,4825,2
|
|
20250307,095000,1566387250,4805,4830,4830,4800,4135
|
|
20250307,094900,1546505490,4835,4840,4850,4835,765
|
|
20250307,094800,1542799504,4840,4810,4840,4810,986
|
|
20250307,094700,1538041729,4820,4815,4820,4810,353
|
|
20250307,094600,1536342764,4820,4825,4825,4820,151
|
|
20250307,094500,1535614904,4830,4840,4855,4820,3454
|
|
20250307,094400,1518913614,4855,4855,4855,4855,2
|
|
20250307,094300,1518903904,4840,4875,4890,4840,1776
|
|
20250307,094200,1510295114,4890,4880,4895,4880,1103
|
|
20250307,094100,1504897434,4895,4895,4895,4895,414
|
|
20250307,094000,1502870904,4900,4895,4905,4895,3544
|
|
20250307,093900,1485515539,4885,4885,4890,4845,6513
|
|
20250307,093800,1453814364,4885,4870,4890,4870,8139
|
|
20250307,093700,1414062824,4860,4855,4870,4850,4906
|
|
20250307,093600,1390241294,4855,4835,4860,4835,8036
|
|
20250307,093500,1351337427,4835,4815,4835,4800,2538
|
|
20250307,093400,1339092182,4820,4820,4830,4820,5811
|
|
20250307,093300,1311072287,4820,4825,4825,4810,3798
|
|
20250307,093200,1292780997,4822,4815,4822,4810,2228
|
|
20250307,093100,1282057197,4810,4820,4820,4800,10939
|
|
20250307,093000,1229495592,4820,4765,4820,4765,7805
|
|
20250307,092900,1192099867,4765,4745,4770,4745,524
|
|
20250307,092800,1189612657,4745,4755,4770,4740,1820
|
|
20250307,092700,1180977127,4740,4745,4760,4740,2946
|
|
20250307,092600,1166986282,4750,4745,4750,4735,403
|
|
20250307,092500,1165076542,4740,4740,4750,4720,11244
|
|
20250307,092400,1111915732,4740,4745,4745,4725,4303
|
|
20250307,092300,1091558197,4725,4740,4750,4725,7463
|
|
20250307,092200,1056233167,4740,4755,4775,4740,10339
|
|
20250307,092100,1007190967,4755,4795,4795,4740,40963
|
|
20250307,092000,812412792,4785,4800,4805,4775,7028
|
|
20250307,091900,778789747,4805,4785,4805,4785,631
|
|
20250307,091800,775767067,4785,4785,4785,4780,2896
|
|
20250307,091700,761910822,4785,4805,4805,4785,20245
|
|
20250307,091600,664886267,4805,4850,4850,4805,14115
|
|
20250307,091500,596814582,4850,4835,4850,4830,614
|
|
20250307,091400,593840402,4840,4835,4845,4830,413
|
|
20250307,091300,591843717,4830,4820,4845,4820,5418
|
|
20250307,091200,565641067,4825,4830,4840,4810,3811
|
|
20250307,091100,547265032,4840,4825,4840,4805,4385
|
|
20250307,091000,526114512,4840,4825,4845,4800,1514
|
|
20250307,090900,518821972,4800,4800,4825,4800,21908
|
|
20250307,090800,413654337,4800,4835,4850,4800,32614
|
|
20250307,090700,256849787,4840,4870,4880,4830,9102
|
|
20250307,090600,212678005,4895,4870,4895,4870,1811
|
|
20250307,090500,203855965,4870,4910,4910,4855,1810
|
|
20250307,090400,195044005,4885,4855,4885,4840,10913
|
|
20250307,090300,142090820,4850,4920,4945,4850,21488
|
|
20250307,090200,37454360,4915,4915,4945,4915,1931
|
|
20250307,090100,27960495,4950,4915,4950,4890,4879
|
|
20250307,090000,4040205,4915,4950,4950,4915,696
|