782 lines
41 KiB
CSV
782 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,215900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,215800,6773753595,19780,19780,19780,19780,0
|
|
20250304,215700,6773753595,19780,19780,19780,19780,0
|
|
20250304,215600,6773753595,19780,19780,19780,19780,0
|
|
20250304,215500,6773753595,19780,19780,19780,19780,0
|
|
20250304,215400,6773753595,19780,19780,19780,19780,0
|
|
20250304,215300,6773753595,19780,19780,19780,19780,0
|
|
20250304,215200,6773753595,19780,19780,19780,19780,0
|
|
20250304,215100,6773753595,19780,19780,19780,19780,0
|
|
20250304,215000,6773753595,19780,19780,19780,19780,0
|
|
20250304,214900,6773753595,19780,19780,19780,19780,0
|
|
20250304,214800,6773753595,19780,19780,19780,19780,0
|
|
20250304,214700,6773753595,19780,19780,19780,19780,0
|
|
20250304,214600,6773753595,19780,19780,19780,19780,0
|
|
20250304,214500,6773753595,19780,19780,19780,19780,0
|
|
20250304,214400,6773753595,19780,19780,19780,19780,0
|
|
20250304,214300,6773753595,19780,19780,19780,19780,0
|
|
20250304,214200,6773753595,19780,19780,19780,19780,0
|
|
20250304,214100,6773753595,19780,19780,19780,19780,0
|
|
20250304,214000,6773753595,19780,19780,19780,19780,0
|
|
20250304,213900,6773753595,19780,19780,19780,19780,0
|
|
20250304,213800,6773753595,19780,19780,19780,19780,0
|
|
20250304,213700,6773753595,19780,19780,19780,19780,0
|
|
20250304,213600,6773753595,19780,19780,19780,19780,0
|
|
20250304,213500,6773753595,19780,19780,19780,19780,0
|
|
20250304,213400,6773753595,19780,19780,19780,19780,0
|
|
20250304,213300,6773753595,19780,19780,19780,19780,0
|
|
20250304,213200,6773753595,19780,19780,19780,19780,0
|
|
20250304,213100,6773753595,19780,19780,19780,19780,0
|
|
20250304,213000,6773753595,19780,19780,19780,19780,0
|
|
20250304,212900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,212800,6773753595,19780,19780,19780,19780,0
|
|
20250304,212700,6773753595,19780,19780,19780,19780,0
|
|
20250304,212600,6773753595,19780,19780,19780,19780,0
|
|
20250304,212500,6773753595,19780,19780,19780,19780,0
|
|
20250304,212400,6773753595,19780,19780,19780,19780,0
|
|
20250304,212300,6773753595,19780,19780,19780,19780,0
|
|
20250304,212200,6773753595,19780,19780,19780,19780,0
|
|
20250304,212100,6773753595,19780,19780,19780,19780,0
|
|
20250304,212000,6773753595,19780,19780,19780,19780,0
|
|
20250304,211900,6773753595,19780,19780,19780,19780,0
|
|
20250304,211800,6773753595,19780,19780,19780,19780,0
|
|
20250304,211700,6773753595,19780,19780,19780,19780,0
|
|
20250304,211600,6773753595,19780,19780,19780,19780,0
|
|
20250304,211500,6773753595,19780,19780,19780,19780,0
|
|
20250304,211400,6773753595,19780,19780,19780,19780,0
|
|
20250304,211300,6773753595,19780,19780,19780,19780,0
|
|
20250304,211200,6773753595,19780,19780,19780,19780,0
|
|
20250304,211100,6773753595,19780,19780,19780,19780,0
|
|
20250304,211000,6773753595,19780,19780,19780,19780,0
|
|
20250304,210900,6773753595,19780,19780,19780,19780,0
|
|
20250304,210800,6773753595,19780,19780,19780,19780,0
|
|
20250304,210700,6773753595,19780,19780,19780,19780,0
|
|
20250304,210600,6773753595,19780,19780,19780,19780,0
|
|
20250304,210500,6773753595,19780,19780,19780,19780,0
|
|
20250304,210400,6773753595,19780,19780,19780,19780,0
|
|
20250304,210300,6773753595,19780,19780,19780,19780,0
|
|
20250304,210200,6773753595,19780,19780,19780,19780,0
|
|
20250304,210100,6773753595,19780,19780,19780,19780,0
|
|
20250304,210000,6773753595,19780,19780,19780,19780,0
|
|
20250304,205900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,205800,6773753595,19780,19780,19780,19780,0
|
|
20250304,205700,6773753595,19780,19780,19780,19780,0
|
|
20250304,205600,6773753595,19780,19780,19780,19780,0
|
|
20250304,205500,6773753595,19780,19780,19780,19780,0
|
|
20250304,205400,6773753595,19780,19780,19780,19780,0
|
|
20250304,205300,6773753595,19780,19780,19780,19780,0
|
|
20250304,205200,6773753595,19780,19780,19780,19780,0
|
|
20250304,205100,6773753595,19780,19780,19780,19780,0
|
|
20250304,205000,6773753595,19780,19780,19780,19780,0
|
|
20250304,204900,6773753595,19780,19780,19780,19780,0
|
|
20250304,204800,6773753595,19780,19780,19780,19780,0
|
|
20250304,204700,6773753595,19780,19780,19780,19780,0
|
|
20250304,204600,6773753595,19780,19780,19780,19780,0
|
|
20250304,204500,6773753595,19780,19780,19780,19780,0
|
|
20250304,204400,6773753595,19780,19780,19780,19780,0
|
|
20250304,204300,6773753595,19780,19780,19780,19780,0
|
|
20250304,204200,6773753595,19780,19780,19780,19780,0
|
|
20250304,204100,6773753595,19780,19780,19780,19780,0
|
|
20250304,204000,6773753595,19780,19780,19780,19780,0
|
|
20250304,203900,6773753595,19780,19780,19780,19780,0
|
|
20250304,203800,6773753595,19780,19780,19780,19780,0
|
|
20250304,203700,6773753595,19780,19780,19780,19780,0
|
|
20250304,203600,6773753595,19780,19780,19780,19780,0
|
|
20250304,203500,6773753595,19780,19780,19780,19780,0
|
|
20250304,203400,6773753595,19780,19780,19780,19780,0
|
|
20250304,203300,6773753595,19780,19780,19780,19780,0
|
|
20250304,203200,6773753595,19780,19780,19780,19780,0
|
|
20250304,203100,6773753595,19780,19780,19780,19780,0
|
|
20250304,203000,6773753595,19780,19780,19780,19780,0
|
|
20250304,202900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,202800,6773753595,19780,19780,19780,19780,0
|
|
20250304,202700,6773753595,19780,19780,19780,19780,0
|
|
20250304,202600,6773753595,19780,19780,19780,19780,0
|
|
20250304,202500,6773753595,19780,19780,19780,19780,0
|
|
20250304,202400,6773753595,19780,19780,19780,19780,0
|
|
20250304,202300,6773753595,19780,19780,19780,19780,0
|
|
20250304,202200,6773753595,19780,19780,19780,19780,0
|
|
20250304,202100,6773753595,19780,19780,19780,19780,0
|
|
20250304,202000,6773753595,19780,19780,19780,19780,0
|
|
20250304,201900,6773753595,19780,19780,19780,19780,0
|
|
20250304,201800,6773753595,19780,19780,19780,19780,0
|
|
20250304,201700,6773753595,19780,19780,19780,19780,0
|
|
20250304,201600,6773753595,19780,19780,19780,19780,0
|
|
20250304,201500,6773753595,19780,19780,19780,19780,0
|
|
20250304,201400,6773753595,19780,19780,19780,19780,0
|
|
20250304,201300,6773753595,19780,19780,19780,19780,0
|
|
20250304,201200,6773753595,19780,19780,19780,19780,0
|
|
20250304,201100,6773753595,19780,19780,19780,19780,0
|
|
20250304,201000,6773753595,19780,19780,19780,19780,0
|
|
20250304,200900,6773753595,19780,19780,19780,19780,0
|
|
20250304,200800,6773753595,19780,19780,19780,19780,0
|
|
20250304,200700,6773753595,19780,19780,19780,19780,0
|
|
20250304,200600,6773753595,19780,19780,19780,19780,0
|
|
20250304,200500,6773753595,19780,19780,19780,19780,0
|
|
20250304,200400,6773753595,19780,19780,19780,19780,0
|
|
20250304,200300,6773753595,19780,19780,19780,19780,0
|
|
20250304,200200,6773753595,19780,19780,19780,19780,0
|
|
20250304,200100,6773753595,19780,19780,19780,19780,0
|
|
20250304,200000,6773753595,19780,19780,19780,19780,0
|
|
20250304,195900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,195800,6773753595,19780,19780,19780,19780,0
|
|
20250304,195700,6773753595,19780,19780,19780,19780,0
|
|
20250304,195600,6773753595,19780,19780,19780,19780,0
|
|
20250304,195500,6773753595,19780,19780,19780,19780,0
|
|
20250304,195400,6773753595,19780,19780,19780,19780,0
|
|
20250304,195300,6773753595,19780,19780,19780,19780,0
|
|
20250304,195200,6773753595,19780,19780,19780,19780,0
|
|
20250304,195100,6773753595,19780,19780,19780,19780,0
|
|
20250304,195000,6773753595,19780,19780,19780,19780,0
|
|
20250304,194900,6773753595,19780,19780,19780,19780,0
|
|
20250304,194800,6773753595,19780,19780,19780,19780,0
|
|
20250304,194700,6773753595,19780,19780,19780,19780,0
|
|
20250304,194600,6773753595,19780,19780,19780,19780,0
|
|
20250304,194500,6773753595,19780,19780,19780,19780,0
|
|
20250304,194400,6773753595,19780,19780,19780,19780,0
|
|
20250304,194300,6773753595,19780,19780,19780,19780,0
|
|
20250304,194200,6773753595,19780,19780,19780,19780,0
|
|
20250304,194100,6773753595,19780,19780,19780,19780,0
|
|
20250304,194000,6773753595,19780,19780,19780,19780,0
|
|
20250304,193900,6773753595,19780,19780,19780,19780,0
|
|
20250304,193800,6773753595,19780,19780,19780,19780,0
|
|
20250304,193700,6773753595,19780,19780,19780,19780,0
|
|
20250304,193600,6773753595,19780,19780,19780,19780,0
|
|
20250304,193500,6773753595,19780,19780,19780,19780,0
|
|
20250304,193400,6773753595,19780,19780,19780,19780,0
|
|
20250304,193300,6773753595,19780,19780,19780,19780,0
|
|
20250304,193200,6773753595,19780,19780,19780,19780,0
|
|
20250304,193100,6773753595,19780,19780,19780,19780,0
|
|
20250304,193000,6773753595,19780,19780,19780,19780,0
|
|
20250304,192900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,192800,6773753595,19780,19780,19780,19780,0
|
|
20250304,192700,6773753595,19780,19780,19780,19780,0
|
|
20250304,192600,6773753595,19780,19780,19780,19780,0
|
|
20250304,192500,6773753595,19780,19780,19780,19780,0
|
|
20250304,192400,6773753595,19780,19780,19780,19780,0
|
|
20250304,192300,6773753595,19780,19780,19780,19780,0
|
|
20250304,192200,6773753595,19780,19780,19780,19780,0
|
|
20250304,192100,6773753595,19780,19780,19780,19780,0
|
|
20250304,192000,6773753595,19780,19780,19780,19780,0
|
|
20250304,191900,6773753595,19780,19780,19780,19780,0
|
|
20250304,191800,6773753595,19780,19780,19780,19780,0
|
|
20250304,191700,6773753595,19780,19780,19780,19780,0
|
|
20250304,191600,6773753595,19780,19780,19780,19780,0
|
|
20250304,191500,6773753595,19780,19780,19780,19780,0
|
|
20250304,191400,6773753595,19780,19780,19780,19780,0
|
|
20250304,191300,6773753595,19780,19780,19780,19780,0
|
|
20250304,191200,6773753595,19780,19780,19780,19780,0
|
|
20250304,191100,6773753595,19780,19780,19780,19780,0
|
|
20250304,191000,6773753595,19780,19780,19780,19780,0
|
|
20250304,190900,6773753595,19780,19780,19780,19780,0
|
|
20250304,190800,6773753595,19780,19780,19780,19780,0
|
|
20250304,190700,6773753595,19780,19780,19780,19780,0
|
|
20250304,190600,6773753595,19780,19780,19780,19780,0
|
|
20250304,190500,6773753595,19780,19780,19780,19780,0
|
|
20250304,190400,6773753595,19780,19780,19780,19780,0
|
|
20250304,190300,6773753595,19780,19780,19780,19780,0
|
|
20250304,190200,6773753595,19780,19780,19780,19780,0
|
|
20250304,190100,6773753595,19780,19780,19780,19780,0
|
|
20250304,190000,6773753595,19780,19780,19780,19780,0
|
|
20250304,185900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,185800,6773753595,19780,19780,19780,19780,0
|
|
20250304,185700,6773753595,19780,19780,19780,19780,0
|
|
20250304,185600,6773753595,19780,19780,19780,19780,0
|
|
20250304,185500,6773753595,19780,19780,19780,19780,0
|
|
20250304,185400,6773753595,19780,19780,19780,19780,0
|
|
20250304,185300,6773753595,19780,19780,19780,19780,0
|
|
20250304,185200,6773753595,19780,19780,19780,19780,0
|
|
20250304,185100,6773753595,19780,19780,19780,19780,0
|
|
20250304,185000,6773753595,19780,19780,19780,19780,0
|
|
20250304,184900,6773753595,19780,19780,19780,19780,0
|
|
20250304,184800,6773753595,19780,19780,19780,19780,0
|
|
20250304,184700,6773753595,19780,19780,19780,19780,0
|
|
20250304,184600,6773753595,19780,19780,19780,19780,0
|
|
20250304,184500,6773753595,19780,19780,19780,19780,0
|
|
20250304,184400,6773753595,19780,19780,19780,19780,0
|
|
20250304,184300,6773753595,19780,19780,19780,19780,0
|
|
20250304,184200,6773753595,19780,19780,19780,19780,0
|
|
20250304,184100,6773753595,19780,19780,19780,19780,0
|
|
20250304,184000,6773753595,19780,19780,19780,19780,0
|
|
20250304,183900,6773753595,19780,19780,19780,19780,0
|
|
20250304,183800,6773753595,19780,19780,19780,19780,0
|
|
20250304,183700,6773753595,19780,19780,19780,19780,0
|
|
20250304,183600,6773753595,19780,19780,19780,19780,0
|
|
20250304,183500,6773753595,19780,19780,19780,19780,0
|
|
20250304,183400,6773753595,19780,19780,19780,19780,0
|
|
20250304,183300,6773753595,19780,19780,19780,19780,0
|
|
20250304,183200,6773753595,19780,19780,19780,19780,0
|
|
20250304,183100,6773753595,19780,19780,19780,19780,0
|
|
20250304,183000,6773753595,19780,19780,19780,19780,0
|
|
20250304,182900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,182800,6773753595,19780,19780,19780,19780,0
|
|
20250304,182700,6773753595,19780,19780,19780,19780,0
|
|
20250304,182600,6773753595,19780,19780,19780,19780,0
|
|
20250304,182500,6773753595,19780,19780,19780,19780,0
|
|
20250304,182400,6773753595,19780,19780,19780,19780,0
|
|
20250304,182300,6773753595,19780,19780,19780,19780,0
|
|
20250304,182200,6773753595,19780,19780,19780,19780,0
|
|
20250304,182100,6773753595,19780,19780,19780,19780,0
|
|
20250304,182000,6773753595,19780,19780,19780,19780,0
|
|
20250304,181900,6773753595,19780,19780,19780,19780,0
|
|
20250304,181800,6773753595,19780,19780,19780,19780,0
|
|
20250304,181700,6773753595,19780,19780,19780,19780,0
|
|
20250304,181600,6773753595,19780,19780,19780,19780,0
|
|
20250304,181500,6773753595,19780,19780,19780,19780,0
|
|
20250304,181400,6773753595,19780,19780,19780,19780,0
|
|
20250304,181300,6773753595,19780,19780,19780,19780,0
|
|
20250304,181200,6773753595,19780,19780,19780,19780,0
|
|
20250304,181100,6773753595,19780,19780,19780,19780,0
|
|
20250304,181000,6773753595,19780,19780,19780,19780,0
|
|
20250304,180900,6773753595,19780,19780,19780,19780,0
|
|
20250304,180800,6773753595,19780,19780,19780,19780,0
|
|
20250304,180700,6773753595,19780,19780,19780,19780,0
|
|
20250304,180600,6773753595,19780,19780,19780,19780,0
|
|
20250304,180500,6773753595,19780,19780,19780,19780,0
|
|
20250304,180400,6773753595,19780,19780,19780,19780,0
|
|
20250304,180300,6773753595,19780,19780,19780,19780,0
|
|
20250304,180200,6773753595,19780,19780,19780,19780,0
|
|
20250304,180100,6773753595,19780,19780,19780,19780,0
|
|
20250304,180000,6773753595,19780,19780,19780,19780,0
|
|
20250304,175900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,175800,6773753595,19780,19780,19780,19780,0
|
|
20250304,175700,6773753595,19780,19780,19780,19780,0
|
|
20250304,175600,6773753595,19780,19780,19780,19780,0
|
|
20250304,175500,6773753595,19780,19780,19780,19780,0
|
|
20250304,175400,6773753595,19780,19780,19780,19780,0
|
|
20250304,175300,6773753595,19780,19780,19780,19780,0
|
|
20250304,175200,6773753595,19780,19780,19780,19780,0
|
|
20250304,175100,6773753595,19780,19780,19780,19780,0
|
|
20250304,175000,6773753595,19780,19780,19780,19780,0
|
|
20250304,174900,6773753595,19780,19780,19780,19780,0
|
|
20250304,174800,6773753595,19780,19780,19780,19780,0
|
|
20250304,174700,6773753595,19780,19780,19780,19780,0
|
|
20250304,174600,6773753595,19780,19780,19780,19780,0
|
|
20250304,174500,6773753595,19780,19780,19780,19780,0
|
|
20250304,174400,6773753595,19780,19780,19780,19780,0
|
|
20250304,174300,6773753595,19780,19780,19780,19780,0
|
|
20250304,174200,6773753595,19780,19780,19780,19780,0
|
|
20250304,174100,6773753595,19780,19780,19780,19780,0
|
|
20250304,174000,6773753595,19780,19780,19780,19780,0
|
|
20250304,173900,6773753595,19780,19780,19780,19780,0
|
|
20250304,173800,6773753595,19780,19780,19780,19780,0
|
|
20250304,173700,6773753595,19780,19780,19780,19780,0
|
|
20250304,173600,6773753595,19780,19780,19780,19780,0
|
|
20250304,173500,6773753595,19780,19780,19780,19780,0
|
|
20250304,173400,6773753595,19780,19780,19780,19780,0
|
|
20250304,173300,6773753595,19780,19780,19780,19780,0
|
|
20250304,173200,6773753595,19780,19780,19780,19780,0
|
|
20250304,173100,6773753595,19780,19780,19780,19780,0
|
|
20250304,173000,6773753595,19780,19780,19780,19780,0
|
|
20250304,172900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,172800,6773753595,19780,19780,19780,19780,0
|
|
20250304,172700,6773753595,19780,19780,19780,19780,0
|
|
20250304,172600,6773753595,19780,19780,19780,19780,0
|
|
20250304,172500,6773753595,19780,19780,19780,19780,0
|
|
20250304,172400,6773753595,19780,19780,19780,19780,0
|
|
20250304,172300,6773753595,19780,19780,19780,19780,0
|
|
20250304,172200,6773753595,19780,19780,19780,19780,0
|
|
20250304,172100,6773753595,19780,19780,19780,19780,0
|
|
20250304,172000,6773753595,19780,19780,19780,19780,0
|
|
20250304,171900,6773753595,19780,19780,19780,19780,0
|
|
20250304,171800,6773753595,19780,19780,19780,19780,0
|
|
20250304,171700,6773753595,19780,19780,19780,19780,0
|
|
20250304,171600,6773753595,19780,19780,19780,19780,0
|
|
20250304,171500,6773753595,19780,19780,19780,19780,0
|
|
20250304,171400,6773753595,19780,19780,19780,19780,0
|
|
20250304,171300,6773753595,19780,19780,19780,19780,0
|
|
20250304,171200,6773753595,19780,19780,19780,19780,0
|
|
20250304,171100,6773753595,19780,19780,19780,19780,0
|
|
20250304,171000,6773753595,19780,19780,19780,19780,0
|
|
20250304,170900,6773753595,19780,19780,19780,19780,0
|
|
20250304,170800,6773753595,19780,19780,19780,19780,0
|
|
20250304,170700,6773753595,19780,19780,19780,19780,0
|
|
20250304,170600,6773753595,19780,19780,19780,19780,0
|
|
20250304,170500,6773753595,19780,19780,19780,19780,0
|
|
20250304,170400,6773753595,19780,19780,19780,19780,0
|
|
20250304,170300,6773753595,19780,19780,19780,19780,0
|
|
20250304,170200,6773753595,19780,19780,19780,19780,0
|
|
20250304,170100,6773753595,19780,19780,19780,19780,0
|
|
20250304,170000,6773753595,19780,19780,19780,19780,0
|
|
20250304,165900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,165800,6773753595,19780,19780,19780,19780,0
|
|
20250304,165700,6773753595,19780,19780,19780,19780,0
|
|
20250304,165600,6773753595,19780,19780,19780,19780,0
|
|
20250304,165500,6773753595,19780,19780,19780,19780,0
|
|
20250304,165400,6773753595,19780,19780,19780,19780,0
|
|
20250304,165300,6773753595,19780,19780,19780,19780,0
|
|
20250304,165200,6773753595,19780,19780,19780,19780,0
|
|
20250304,165100,6773753595,19780,19780,19780,19780,0
|
|
20250304,165000,6773753595,19780,19780,19780,19780,0
|
|
20250304,164900,6773753595,19780,19780,19780,19780,0
|
|
20250304,164800,6773753595,19780,19780,19780,19780,0
|
|
20250304,164700,6773753595,19780,19780,19780,19780,0
|
|
20250304,164600,6773753595,19780,19780,19780,19780,0
|
|
20250304,164500,6773753595,19780,19780,19780,19780,0
|
|
20250304,164400,6773753595,19780,19780,19780,19780,0
|
|
20250304,164300,6773753595,19780,19780,19780,19780,0
|
|
20250304,164200,6773753595,19780,19780,19780,19780,0
|
|
20250304,164100,6773753595,19780,19780,19780,19780,0
|
|
20250304,164000,6773753595,19780,19780,19780,19780,0
|
|
20250304,163900,6773753595,19780,19780,19780,19780,0
|
|
20250304,163800,6773753595,19780,19780,19780,19780,0
|
|
20250304,163700,6773753595,19780,19780,19780,19780,0
|
|
20250304,163600,6773753595,19780,19780,19780,19780,0
|
|
20250304,163500,6773753595,19780,19780,19780,19780,0
|
|
20250304,163400,6773753595,19780,19780,19780,19780,0
|
|
20250304,163300,6773753595,19780,19780,19780,19780,0
|
|
20250304,163200,6773753595,19780,19780,19780,19780,0
|
|
20250304,163100,6773753595,19780,19780,19780,19780,0
|
|
20250304,163000,6773753595,19780,19780,19780,19780,0
|
|
20250304,162900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,162800,6773753595,19780,19780,19780,19780,0
|
|
20250304,162700,6773753595,19780,19780,19780,19780,0
|
|
20250304,162600,6773753595,19780,19780,19780,19780,0
|
|
20250304,162500,6773753595,19780,19780,19780,19780,0
|
|
20250304,162400,6773753595,19780,19780,19780,19780,0
|
|
20250304,162300,6773753595,19780,19780,19780,19780,0
|
|
20250304,162200,6773753595,19780,19780,19780,19780,0
|
|
20250304,162100,6773753595,19780,19780,19780,19780,0
|
|
20250304,162000,6773753595,19780,19780,19780,19780,0
|
|
20250304,161900,6773753595,19780,19780,19780,19780,0
|
|
20250304,161800,6773753595,19780,19780,19780,19780,0
|
|
20250304,161700,6773753595,19780,19780,19780,19780,0
|
|
20250304,161600,6773753595,19780,19780,19780,19780,0
|
|
20250304,161500,6773753595,19780,19780,19780,19780,0
|
|
20250304,161400,6773753595,19780,19780,19780,19780,0
|
|
20250304,161300,6773753595,19780,19780,19780,19780,0
|
|
20250304,161200,6773753595,19780,19780,19780,19780,0
|
|
20250304,161100,6773753595,19780,19780,19780,19780,0
|
|
20250304,161000,6773753595,19780,19780,19780,19780,0
|
|
20250304,160900,6773753595,19780,19780,19780,19780,0
|
|
20250304,160800,6773753595,19780,19780,19780,19780,0
|
|
20250304,160700,6773753595,19780,19780,19780,19780,0
|
|
20250304,160600,6773753595,19780,19780,19780,19780,0
|
|
20250304,160500,6773753595,19780,19780,19780,19780,0
|
|
20250304,160400,6773753595,19780,19780,19780,19780,0
|
|
20250304,160300,6773753595,19780,19780,19780,19780,0
|
|
20250304,160200,6773753595,19780,19780,19780,19780,0
|
|
20250304,160100,6773753595,19780,19780,19780,19780,0
|
|
20250304,160000,6773753595,19780,19780,19780,19780,0
|
|
20250304,155900,6773753595,19780,19780,19780,19780,5151
|
|
20250304,155800,6773753595,19780,19780,19780,19780,0
|
|
20250304,155700,6773753595,19780,19780,19780,19780,0
|
|
20250304,155600,6773753595,19780,19780,19780,19780,0
|
|
20250304,155500,6773753595,19780,19780,19780,19780,0
|
|
20250304,155400,6773753595,19780,19780,19780,19780,0
|
|
20250304,155300,6773753595,19780,19780,19780,19780,0
|
|
20250304,155200,6773753595,19780,19780,19780,19780,0
|
|
20250304,155100,6773753595,19780,19780,19780,19780,0
|
|
20250304,155000,6773753595,19780,19780,19780,19780,0
|
|
20250304,154900,6773753595,19780,19780,19780,19780,0
|
|
20250304,154800,6773753595,19780,19780,19780,19780,0
|
|
20250304,154700,6773753595,19780,19780,19780,19780,0
|
|
20250304,154600,6773753595,19780,19780,19780,19780,0
|
|
20250304,154500,6773753595,19780,19780,19780,19780,0
|
|
20250304,154400,6773753595,19780,19780,19780,19780,0
|
|
20250304,154300,6773753595,19780,19780,19780,19780,0
|
|
20250304,154200,6773753595,19780,19780,19780,19780,0
|
|
20250304,154100,6773753595,19780,19780,19780,19780,0
|
|
20250304,154000,6773753595,19780,19780,19780,19780,0
|
|
20250304,153900,6773753595,19780,19780,19780,19780,0
|
|
20250304,153800,6773753595,19780,19780,19780,19780,0
|
|
20250304,153700,6773753595,19780,19780,19780,19780,0
|
|
20250304,153600,6773753595,19780,19780,19780,19780,0
|
|
20250304,153500,6773753595,19780,19780,19780,19780,0
|
|
20250304,153400,6773753595,19780,19780,19780,19780,0
|
|
20250304,153300,6773753595,19780,19780,19780,19780,0
|
|
20250304,153200,6773753595,19780,19780,19780,19780,0
|
|
20250304,153100,6773753595,19780,19780,19780,19780,0
|
|
20250304,153000,6773753595,19780,19780,19780,19780,5151
|
|
20250304,152900,6671866815,19890,19890,19890,19890,0
|
|
20250304,152800,6671866815,19890,19890,19890,19890,0
|
|
20250304,152700,6671866815,19890,19890,19890,19890,0
|
|
20250304,152600,6671866815,19890,19890,19890,19890,0
|
|
20250304,152500,6671866815,19890,19890,19890,19890,0
|
|
20250304,152400,6671866815,19890,19890,19890,19890,0
|
|
20250304,152300,6671866815,19890,19890,19890,19890,0
|
|
20250304,152200,6671866815,19890,19890,19890,19890,0
|
|
20250304,152100,6671866815,19890,19890,19890,19890,0
|
|
20250304,152000,6671866815,19890,19890,19890,19890,0
|
|
20250304,151900,6671866815,19890,19890,19900,19790,2857
|
|
20250304,151800,6615059475,19890,19840,19890,19840,1576
|
|
20250304,151700,6583739345,19850,19800,19850,19800,421
|
|
20250304,151600,6575392095,19780,19770,19800,19770,618
|
|
20250304,151500,6563168735,19770,19860,19860,19770,1258
|
|
20250304,151400,6538272105,19800,19800,19800,19790,389
|
|
20250304,151300,6530572315,19790,19790,19800,19790,77
|
|
20250304,151200,6529048380,19800,19780,19800,19780,300
|
|
20250304,151100,6523110440,19770,19770,19770,19770,72
|
|
20250304,151000,6521687000,19770,19770,19780,19770,558
|
|
20250304,150900,6510655140,19770,19780,19790,19770,251
|
|
20250304,150800,6505690920,19800,19850,19850,19790,1837
|
|
20250304,150700,6469309840,19850,19850,19850,19840,21
|
|
20250304,150600,6468893000,19850,19820,19850,19820,1163
|
|
20250304,150500,6445840880,19820,19810,19820,19800,757
|
|
20250304,150400,6430841060,19810,19810,19810,19780,318
|
|
20250304,150300,6424547720,19820,19820,19820,19820,45
|
|
20250304,150200,6423655820,19820,19830,19850,19820,45
|
|
20250304,150100,6422763570,19830,19820,19830,19810,418
|
|
20250304,150000,6414479090,19820,19830,19830,19820,221
|
|
20250304,145900,6410098850,19820,19840,19840,19820,397
|
|
20250304,145800,6402225910,19840,19850,19850,19840,63
|
|
20250304,145700,6400975370,19850,19890,19910,19850,2158
|
|
20250304,145600,6358125420,19910,19870,19910,19870,70
|
|
20250304,145500,6356733720,19910,19900,19910,19860,159
|
|
20250304,145400,6353571610,19900,19910,19910,19900,125
|
|
20250304,145300,6351083970,19900,19890,19900,19850,857
|
|
20250304,145200,6334057890,19900,19910,19910,19900,47
|
|
20250304,145100,6333122570,19910,19890,19910,19880,347
|
|
20250304,145000,6326220000,19890,19890,19890,19890,46
|
|
20250304,144900,6325305060,19880,19870,19890,19870,463
|
|
20250304,144800,6316104520,19870,19870,19910,19870,43
|
|
20250304,144700,6315250070,19870,19850,19930,19850,71
|
|
20250304,144600,6313835950,19910,19900,19910,19840,73
|
|
20250304,144500,6312383670,19890,19880,19890,19810,262
|
|
20250304,144400,6307180280,19890,19850,19890,19810,231
|
|
20250304,144300,6302593110,19860,19800,19860,19760,195
|
|
20250304,144200,6298730380,19800,19800,19800,19760,353
|
|
20250304,144100,6291753740,19770,19760,19770,19750,215
|
|
20250304,144000,6287506610,19760,19820,19820,19760,485
|
|
20250304,143900,6277903170,19810,19830,19830,19810,46
|
|
20250304,143800,6276991630,19810,19820,19830,19810,57
|
|
20250304,143700,6275862150,19830,19830,19830,19830,1
|
|
20250304,143600,6275842320,19840,19860,19860,19810,57
|
|
20250304,143500,6274711990,19810,19870,19870,19810,269
|
|
20250304,143400,6269380250,19880,19880,19880,19880,13
|
|
20250304,143300,6269121810,19900,19800,19900,19750,238
|
|
20250304,143200,6264405340,19800,19760,19800,19750,785
|
|
20250304,143100,6248895500,19750,19770,19770,19750,1024
|
|
20250304,143000,6228661940,19790,19780,19790,19770,74
|
|
20250304,142900,6227198640,19780,19780,19780,19770,788
|
|
20250304,142800,6211617320,19790,19790,19790,19790,361
|
|
20250304,142700,6204473130,19800,19800,19800,19790,149
|
|
20250304,142600,6201522960,19830,19830,19870,19830,113
|
|
20250304,142500,6199282100,19820,19830,19830,19820,53
|
|
20250304,142400,6198231120,19860,19770,19860,19770,136
|
|
20250304,142300,6195541480,19770,19770,19800,19770,439
|
|
20250304,142200,6186862150,19760,19770,19820,19760,539
|
|
20250304,142100,6176210100,19760,19770,19770,19760,40
|
|
20250304,142000,6175419620,19770,19820,19820,19770,756
|
|
20250304,141900,6160465710,19820,19820,19830,19790,183
|
|
20250304,141800,6156839290,19820,19860,19860,19820,27
|
|
20250304,141700,6156303750,19880,19810,19880,19810,26
|
|
20250304,141600,6155788270,19820,19820,19820,19820,39
|
|
20250304,141500,6155015290,19820,19770,19820,19770,3
|
|
20250304,141400,6154955880,19770,19810,19810,19760,265
|
|
20250304,141300,6149717980,19770,19770,19770,19770,54
|
|
20250304,141200,6148650400,19770,19780,19780,19770,432
|
|
20250304,141100,6140106280,19780,19820,19820,19780,671
|
|
20250304,141000,6126825290,19820,19820,19820,19820,141
|
|
20250304,140900,6124030670,19830,19840,19840,19830,237
|
|
20250304,140800,6119329960,19880,19870,19880,19870,66
|
|
20250304,140700,6118018390,19880,19890,19890,19880,305
|
|
20250304,140600,6111954950,19900,19870,19900,19790,302
|
|
20250304,140500,6105976830,19790,19920,19920,19760,489
|
|
20250304,140400,6096289170,19840,19760,19840,19760,185
|
|
20250304,140300,6092625570,19750,19780,19780,19750,535
|
|
20250304,140200,6082053450,19800,19780,19800,19780,110
|
|
20250304,140100,6079877450,19780,19800,19800,19780,138
|
|
20250304,140000,6077147650,19780,19800,19800,19780,31
|
|
20250304,135900,6076534150,19760,19760,19760,19760,346
|
|
20250304,135800,6069697190,19750,19760,19760,19750,320
|
|
20250304,135700,6063375790,19750,19770,19770,19750,235
|
|
20250304,135600,6058734280,19750,19770,19770,19750,422
|
|
20250304,135500,6050397190,19770,19770,19770,19760,440
|
|
20250304,135400,6041698790,19810,19770,19810,19760,92
|
|
20250304,135300,6039879060,19750,19810,19810,19750,1365
|
|
20250304,135200,6012893250,19810,19840,19840,19810,137
|
|
20250304,135100,6010175200,19780,19810,19810,19780,661
|
|
20250304,135000,5997093250,19810,19840,19860,19810,780
|
|
20250304,134900,5981630240,19840,19860,19860,19840,646
|
|
20250304,134800,5968808370,19860,19900,19900,19860,583
|
|
20250304,134700,5957216160,19900,19940,19940,19900,308
|
|
20250304,134600,5951084260,19940,19930,19940,19920,37
|
|
20250304,134500,5950346900,19930,19930,19930,19930,4
|
|
20250304,134400,5950267180,19930,19920,19930,19920,3
|
|
20250304,134300,5950207410,19920,19920,19940,19920,87
|
|
20250304,134200,5948474260,19920,19940,19940,19920,22
|
|
20250304,134100,5948035600,19910,19940,19940,19910,424
|
|
20250304,134000,5939588770,19950,19950,19950,19950,128
|
|
20250304,133900,5937035170,19950,19950,19950,19950,1084
|
|
20250304,133800,5915409370,19950,19980,19980,19950,432
|
|
20250304,133700,5906783120,19980,20000,20000,19980,339
|
|
20250304,133600,5900006370,20050,20050,20050,20050,30
|
|
20250304,133500,5899404870,20050,20000,20050,20000,76
|
|
20250304,133400,5897884770,20000,19990,20050,19980,138
|
|
20250304,133300,5895126430,19980,20050,20050,19980,1923
|
|
20250304,133200,5856674260,20100,20100,20100,20100,0
|
|
20250304,133100,5856674260,20100,20050,20100,20000,64
|
|
20250304,133000,5855391560,20000,20100,20100,20000,102
|
|
20250304,132900,5853341560,20000,20000,20000,20000,1
|
|
20250304,132800,5853321560,20000,20000,20000,20000,101
|
|
20250304,132700,5851301560,20000,20000,20000,20000,201
|
|
20250304,132600,5847281560,20000,20000,20000,20000,40
|
|
20250304,132500,5846481560,20000,20000,20000,20000,0
|
|
20250304,132400,5846481560,20000,20100,20100,20000,774
|
|
20250304,132300,5830973285,20100,20050,20100,20050,30
|
|
20250304,132200,5830371735,20000,20000,20050,20000,38
|
|
20250304,132100,5829611635,20050,20050,20050,20050,211
|
|
20250304,132000,5825381085,20050,20100,20100,20050,26
|
|
20250304,131900,5824859735,20100,20100,20100,20100,78
|
|
20250304,131800,5823291935,20150,20100,20150,20050,1340
|
|
20250304,131700,5796413385,20100,20150,20150,20100,156
|
|
20250304,131600,5793276185,20150,20150,20150,20150,71
|
|
20250304,131500,5791845535,20150,20100,20150,20100,745
|
|
20250304,131400,5776869285,20100,20050,20100,20050,158
|
|
20250304,131300,5773697385,20050,20075,20075,20050,44
|
|
20250304,131200,5772815135,20075,20075,20075,20075,10
|
|
20250304,131100,5772614385,20100,20100,20100,20100,10
|
|
20250304,131000,5772413385,20100,20050,20100,20000,178
|
|
20250304,130900,5768846135,20050,20050,20050,20050,51
|
|
20250304,130800,5767823585,20050,20050,20050,20000,179
|
|
20250304,130700,5764234685,20050,20050,20050,20000,55
|
|
20250304,130600,5763134535,20000,20000,20000,20000,1178
|
|
20250304,130500,5739574535,20000,20050,20050,20000,61
|
|
20250304,130400,5738352285,20000,20000,20000,20000,49
|
|
20250304,130300,5737372285,20050,20050,20050,20050,38
|
|
20250304,130200,5736610385,20050,20100,20100,20050,311
|
|
20250304,130100,5730369985,20050,20050,20050,20050,456
|
|
20250304,130000,5721227185,20050,20050,20050,20050,28
|
|
20250304,125900,5720665785,20050,20050,20050,20050,120
|
|
20250304,125800,5718259785,20050,20000,20050,20000,253
|
|
20250304,125700,5713192235,20000,20050,20050,20000,110
|
|
20250304,125600,5710991435,20050,19990,20050,19990,442
|
|
20250304,125500,5702150735,19990,19990,19990,19990,20
|
|
20250304,125400,5701750935,19990,19930,19990,19930,342
|
|
20250304,125300,5694919385,19910,19930,19930,19910,102
|
|
20250304,125200,5692887885,19930,19930,19930,19930,33
|
|
20250304,125100,5692230195,19920,19920,19920,19920,2
|
|
20250304,125000,5692190355,19920,19900,19920,19900,5
|
|
20250304,124900,5692090835,19900,19940,19940,19900,70
|
|
20250304,124800,5690697445,19940,19940,19940,19940,30
|
|
20250304,124700,5690099245,19940,19920,19940,19900,192
|
|
20250304,124600,5686272225,19940,19960,19960,19940,108
|
|
20250304,124500,5684118025,19970,19930,19970,19930,29
|
|
20250304,124400,5683540015,19930,19910,19930,19910,17
|
|
20250304,124300,5683201525,19900,19900,19900,19900,195
|
|
20250304,124200,5679321025,19910,19890,19910,19890,112
|
|
20250304,124100,5677093245,19890,19890,19890,19890,35
|
|
20250304,124000,5676397095,19890,19895,19910,19890,288
|
|
20250304,123900,5670668430,19900,19910,19910,19900,408
|
|
20250304,123800,5662548420,19920,19960,19960,19920,1191
|
|
20250304,123700,5638813900,19960,19970,19970,19960,97
|
|
20250304,123600,5636876820,19970,19980,19980,19970,52
|
|
20250304,123500,5635838110,19980,19990,19990,19980,9
|
|
20250304,123400,5635658210,19990,19990,19990,19990,35
|
|
20250304,123300,5634958560,19990,19980,19990,19980,40
|
|
20250304,123200,5634159350,19990,19990,19990,19990,104
|
|
20250304,123100,5632080390,19990,19980,19990,19980,93
|
|
20250304,123000,5630222240,19980,19980,19980,19980,5
|
|
20250304,122900,5630122340,19970,19970,19970,19970,5
|
|
20250304,122800,5630022490,19990,19990,19990,19990,15
|
|
20250304,122700,5629722640,19990,19970,19990,19970,34
|
|
20250304,122600,5629043630,19970,19970,19970,19970,2
|
|
20250304,122500,5629003690,19970,19940,19970,19940,157
|
|
20250304,122400,5625869950,19940,19960,19960,19940,152
|
|
20250304,122300,5622838780,19930,19950,19960,19930,128
|
|
20250304,122200,5620284710,19960,19920,19960,19920,97
|
|
20250304,122100,5618350270,19920,19910,19920,19910,58
|
|
20250304,122000,5617195470,19920,19865,19930,19865,27
|
|
20250304,121900,5616658795,19875,19850,19875,19850,104
|
|
20250304,121800,5614594270,19840,19845,19850,19840,365
|
|
20250304,121700,5607352395,19850,19860,19860,19850,310
|
|
20250304,121600,5601197655,19860,19850,19860,19850,40
|
|
20250304,121500,5600403545,19850,19850,19850,19850,3
|
|
20250304,121400,5600343995,19840,19850,19850,19840,243
|
|
20250304,121300,5595522735,19850,19850,19850,19840,216
|
|
20250304,121200,5591236945,19840,19850,19850,19840,34
|
|
20250304,121100,5590562205,19840,19840,19840,19840,8
|
|
20250304,121000,5590403485,19840,19840,19840,19840,206
|
|
20250304,120900,5586316445,19840,19870,19870,19840,482
|
|
20250304,120800,5576747495,19870,19870,19870,19850,327
|
|
20250304,120700,5570252665,19870,19870,19900,19870,12
|
|
20250304,120600,5570014195,19870,19870,19870,19870,70
|
|
20250304,120500,5568623295,19870,19870,19880,19860,343
|
|
20250304,120400,5561810345,19870,19900,19900,19870,518
|
|
20250304,120300,5551512485,19910,19910,19930,19910,251
|
|
20250304,120200,5546514075,19910,19930,19930,19910,301
|
|
20250304,120100,5540517025,19940,19940,19970,19940,187
|
|
20250304,120000,5536786145,19930,19930,19930,19930,166
|
|
20250304,115900,5533477765,19930,19930,19980,19930,26
|
|
20250304,115800,5532959335,19930,19930,19930,19930,25
|
|
20250304,115700,5532461085,19920,19930,19930,19920,29
|
|
20250304,115600,5531883305,19930,19920,19930,19920,23
|
|
20250304,115500,5531425015,19890,19930,19930,19890,1055
|
|
20250304,115400,5510433475,19930,19900,19930,19900,96
|
|
20250304,115300,5508523045,19870,19910,19910,19870,1041
|
|
20250304,115200,5487825395,19910,19960,19960,19910,1183
|
|
20250304,115100,5464237455,19960,19970,19970,19950,267
|
|
20250304,115000,5458908125,19970,19990,19990,19970,747
|
|
20250304,114900,5443987175,20000,20000,20000,20000,207
|
|
20250304,114800,5439847175,19990,19990,19990,19990,80
|
|
20250304,114700,5438247975,20000,20000,20000,20000,100
|
|
20250304,114600,5436247975,20000,20000,20000,20000,220
|
|
20250304,114500,5431847975,20000,20050,20050,19980,574
|
|
20250304,114400,5420379295,19980,19990,20050,19960,1022
|
|
20250304,114300,5399930605,19960,19990,19990,19940,744
|
|
20250304,114200,5385084010,19990,19970,19990,19970,941
|
|
20250304,114100,5366282150,19960,19960,19960,19960,15
|
|
20250304,114000,5365982750,19960,19950,19960,19950,48
|
|
20250304,113900,5365025040,19910,19900,19910,19900,111
|
|
20250304,113800,5362815800,19900,19900,19900,19900,60
|
|
20250304,113700,5361621800,19900,19900,19900,19900,64
|
|
20250304,113600,5360348200,19900,19920,19950,19900,311
|
|
20250304,113500,5354144300,19890,19890,19890,19890,162
|
|
20250304,113400,5350922120,19950,19900,19950,19860,1235
|
|
20250304,113300,5326382370,19900,19900,19900,19860,737
|
|
20250304,113200,5311732020,19910,19950,19950,19910,79
|
|
20250304,113100,5310157130,19930,19920,19940,19910,478
|
|
20250304,113000,5300630550,19920,19870,19920,19860,342
|
|
20250304,112900,5293834710,19870,19870,19930,19820,2468
|
|
20250304,112800,5244754710,19870,19870,19870,19870,7
|
|
20250304,112700,5244615620,19870,19840,19870,19840,1050
|
|
20250304,112600,5223776660,19780,19780,19780,19780,0
|
|
20250304,112500,5223776660,19780,19790,19790,19780,94
|
|
20250304,112400,5221917140,19790,19800,19800,19790,230
|
|
20250304,112300,5217365050,19790,19810,19810,19790,1378
|
|
20250304,112200,5190079440,19870,19800,19870,19800,55
|
|
20250304,112100,5188987030,19800,19820,19860,19800,220
|
|
20250304,112000,5184629000,19880,19880,19880,19880,4
|
|
20250304,111900,5184549480,19880,19800,19900,19800,300
|
|
20250304,111800,5178587530,19800,19840,19850,19800,657
|
|
20250304,111700,5165569090,19840,19840,19850,19840,335
|
|
20250304,111600,5158921760,19850,19880,19880,19850,202
|
|
20250304,111500,5154909000,19880,19840,19890,19820,653
|
|
20250304,111400,5141933210,19860,19870,19870,19860,11
|
|
20250304,111300,5141714740,19810,19830,19830,19770,514
|
|
20250304,111200,5131543590,19800,19850,19890,19800,931
|
|
20250304,111100,5113068080,19800,19770,19810,19760,438
|
|
20250304,111000,5104401440,19770,19820,19830,19760,1647
|
|
20250304,110900,5071818800,19810,19810,19810,19810,0
|
|
20250304,110800,5071818800,19810,19840,19840,19800,1366
|
|
20250304,110700,5044746940,19840,19880,19880,19840,1604
|
|
20250304,110600,5012896850,19880,19940,19950,19880,734
|
|
20250304,110500,4998295940,19940,19900,19940,19900,739
|
|
20250304,110400,4983584350,19910,19900,19910,19900,9
|
|
20250304,110300,4983405210,19900,19900,19900,19890,112
|
|
20250304,110200,4981176480,19910,19910,19910,19900,835
|
|
20250304,110100,4964559950,19900,19890,19900,19890,70
|
|
20250304,110000,4963167070,19860,19890,19890,19860,21
|
|
20250304,105900,4962749980,19850,19890,19900,19840,397
|
|
20250304,105800,4954866680,19850,19880,19890,19840,134
|
|
20250304,105700,4952204920,19880,19830,19890,19830,208
|
|
20250304,105600,4948079590,19830,19830,19830,19800,464
|
|
20250304,105500,4938883350,19830,19880,19880,19820,561
|
|
20250304,105400,4927749540,19880,19860,19880,19850,99
|
|
20250304,105300,4925783160,19880,19800,19880,19800,575
|
|
20250304,105200,4914373490,19800,19780,19800,19770,337
|
|
20250304,105100,4907706825,19780,19810,19810,19750,325
|
|
20250304,105000,4901277605,19830,19840,19840,19830,102
|
|
20250304,104900,4899254435,19850,19890,19890,19850,205
|
|
20250304,104800,4895182920,19860,19830,19900,19780,401
|
|
20250304,104700,4887218000,19800,19720,19800,19720,257
|
|
20250304,104600,4882143660,19740,19760,19760,19740,354
|
|
20250304,104500,4875152870,19750,19790,19820,19750,885
|
|
20250304,104400,4857634960,19790,19800,19810,19790,770
|
|
20250304,104300,4842389250,19800,19710,19800,19680,1314
|
|
20250304,104200,4816470720,19680,19680,19720,19680,461
|
|
20250304,104100,4807396040,19670,19700,19730,19640,1442
|
|
20250304,104000,4779024520,19700,19660,19740,19660,614
|
|
20250304,103900,4766910480,19720,19680,19720,19650,1904
|
|
20250304,103800,4729457870,19680,19720,19730,19680,2500
|
|
20250304,103700,4680212160,19720,19750,19750,19720,873
|
|
20250304,103600,4662974860,19750,19740,19770,19710,445
|
|
20250304,103500,4654189700,19730,19690,19780,19690,825
|
|
20250304,103400,4637894020,19690,19740,19790,19660,1107
|
|
20250304,103300,4616083840,19750,19670,19770,19590,3589
|
|
20250304,103200,4545521350,19670,19880,19880,19670,10448
|
|
20250304,103100,4339174430,19880,19910,19910,19880,926
|
|
20250304,103000,4320747060,19910,19900,19910,19900,568
|
|
20250304,102900,4309442320,19900,19930,19930,19900,409
|
|
20250304,102800,4301302410,19900,19900,19900,19800,3817
|
|
20250304,102700,4225522040,19900,19990,19990,19900,1629
|
|
20250304,102600,4193052480,19990,20000,20050,19990,583
|
|
20250304,102500,4181390130,20050,20000,20050,20000,91
|
|
20250304,102400,4179569530,20000,20000,20050,20000,338
|
|
20250304,102300,4172796780,20000,19950,20050,19940,1386
|
|
20250304,102200,4145078380,19950,19940,19950,19920,171
|
|
20250304,102100,4141669090,19890,19920,19920,19870,3520
|
|
20250304,102000,4071661290,19920,19920,19930,19890,2017
|
|
20250304,101900,4031520620,19910,19940,19950,19910,1076
|
|
20250304,101800,4010064840,19940,19960,19970,19940,735
|
|
20250304,101700,3995398820,19970,20050,20050,19970,1633
|
|
20250304,101600,3962744580,20050,20000,20100,19990,223
|
|
20250304,101500,3958278580,20000,19980,20000,19980,386
|
|
20250304,101400,3950563880,19990,19930,19990,19930,3704
|
|
20250304,101300,3876631090,19940,20050,20050,19880,22106
|
|
20250304,101200,3435063700,20050,20050,20050,20050,473
|
|
20250304,101100,3425580050,20100,20050,20100,20050,2149
|
|
20250304,101000,3382488550,20100,20100,20150,20050,227
|
|
20250304,100900,3377926700,20150,20150,20150,20150,10
|
|
20250304,100800,3377725200,20050,20100,20100,20050,326
|
|
20250304,100700,3371177550,20050,20150,20150,20050,2828
|
|
20250304,100600,3314372700,20150,20200,20200,20150,527
|
|
20250304,100500,3303752050,20200,20300,20300,20200,2628
|
|
20250304,100400,3250570950,20300,20300,20300,20250,343
|
|
20250304,100300,3243618000,20300,20300,20350,20250,1942
|
|
20250304,100200,3204200150,20350,20350,20350,20300,317
|
|
20250304,100100,3197749750,20350,20350,20375,20300,1755
|
|
20250304,100000,3162035400,20400,20400,20400,20350,57
|
|
20250304,095900,3160874400,20400,20350,20400,20350,875
|
|
20250304,095800,3143033650,20300,20450,20450,20300,4078
|
|
20250304,095700,3059951125,20450,20400,20450,20400,1176
|
|
20250304,095600,3035960575,20400,20300,20400,20250,1890
|
|
20250304,095500,2997509425,20300,20250,20350,20250,2230
|
|
20250304,095400,2952186675,20300,20200,20300,20200,526
|
|
20250304,095300,2941540725,20250,20200,20250,20200,157
|
|
20250304,095200,2938362425,20200,20100,20300,20100,1504
|
|
20250304,095100,2907941125,20100,20200,20200,20100,290
|
|
20250304,095000,2902098025,20150,20200,20250,20150,465
|
|
20250304,094900,2892712025,20250,20200,20250,20150,1110
|
|
20250304,094800,2870289275,20150,20100,20150,20050,1297
|
|
20250304,094700,2844245350,20100,20150,20150,20050,225
|
|
20250304,094600,2839718250,20150,20150,20150,20100,798
|
|
20250304,094500,2823676700,20150,20050,20200,20050,2799
|
|
20250304,094400,2767267950,20100,20100,20150,20050,1361
|
|
20250304,094300,2739930450,20100,20100,20200,20100,825
|
|
20250304,094200,2723328250,20100,20100,20250,20050,2468
|
|
20250304,094100,2673732275,20050,20150,20200,20050,3355
|
|
20250304,094000,2606284525,20150,20150,20200,20150,2253
|
|
20250304,093900,2560863075,20150,20150,20150,20050,4207
|
|
20250304,093800,2476250925,20100,20200,20300,20000,13041
|
|
20250304,093700,2214571625,20200,20450,20500,20200,9665
|
|
20250304,093600,2018066250,20500,20550,20550,20500,683
|
|
20250304,093500,2004052850,20550,20550,20550,20500,541
|
|
20250304,093400,1992956250,20550,20550,20575,20550,2023
|
|
20250304,093300,1951381225,20525,20550,20550,20500,345
|
|
20250304,093200,1944293100,20550,20500,20550,20450,755
|
|
20250304,093100,1928848150,20550,20500,20550,20450,1010
|
|
20250304,093000,1908175000,20500,20450,20500,20450,880
|
|
20250304,092900,1890168400,20500,20550,20550,20450,818
|
|
20250304,092800,1873399600,20550,20500,20600,20500,629
|
|
20250304,092700,1860459600,20500,20400,20500,20400,1585
|
|
20250304,092600,1828077600,20400,20500,20550,20375,8208
|
|
20250304,092500,1660255250,20500,20550,20550,20500,3531
|
|
20250304,092400,1587862950,20550,20650,20700,20550,2865
|
|
20250304,092300,1528894150,20600,20650,20700,20600,2307
|
|
20250304,092200,1481332100,20650,20650,20750,20650,77
|
|
20250304,092100,1479741800,20750,20700,20750,20650,967
|
|
20250304,092000,1459733400,20700,20800,20800,20700,618
|
|
20250304,091900,1446925550,20800,20750,20800,20650,1063
|
|
20250304,091800,1424929950,20700,20800,20800,20700,1151
|
|
20250304,091700,1401080500,20750,20650,20750,20650,1846
|
|
20250304,091600,1362829725,20650,20800,20800,20600,5598
|
|
20250304,091500,1247074925,20800,20900,20900,20750,401
|
|
20250304,091400,1238721775,20750,20900,20900,20750,866
|
|
20250304,091300,1220719525,20850,20750,20900,20750,470
|
|
20250304,091200,1210925825,20900,20650,20950,20600,2137
|
|
20250304,091100,1166744425,20650,20750,20800,20650,2371
|
|
20250304,091000,1117617575,20550,20850,20850,20500,7712
|
|
20250304,090900,958372975,20850,21050,21100,20850,2023
|
|
20250304,090800,916011575,21050,20950,21050,20900,1618
|
|
20250304,090700,882040425,20950,20900,20950,20900,1649
|
|
20250304,090600,847521475,20900,21000,21000,20850,2088
|
|
20250304,090500,803862675,21000,20900,21050,20900,3018
|
|
20250304,090400,740591675,20900,20850,20900,20800,2695
|
|
20250304,090300,684376775,20850,20800,20900,20700,4694
|
|
20250304,090200,586494750,20700,20650,20850,20650,6505
|
|
20250304,090100,451407200,20650,20550,20700,20350,5517
|
|
20250304,090000,338309450,20550,20650,20700,20500,16422
|