653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,195000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,194900,6288666240,10650,10650,10650,10650,0
|
|
20250304,194800,6288666240,10650,10650,10650,10650,0
|
|
20250304,194700,6288666240,10650,10650,10650,10650,0
|
|
20250304,194600,6288666240,10650,10650,10650,10650,0
|
|
20250304,194500,6288666240,10650,10650,10650,10650,0
|
|
20250304,194400,6288666240,10650,10650,10650,10650,0
|
|
20250304,194300,6288666240,10650,10650,10650,10650,0
|
|
20250304,194200,6288666240,10650,10650,10650,10650,0
|
|
20250304,194100,6288666240,10650,10650,10650,10650,0
|
|
20250304,194000,6288666240,10650,10650,10650,10650,0
|
|
20250304,193900,6288666240,10650,10650,10650,10650,0
|
|
20250304,193800,6288666240,10650,10650,10650,10650,0
|
|
20250304,193700,6288666240,10650,10650,10650,10650,0
|
|
20250304,193600,6288666240,10650,10650,10650,10650,0
|
|
20250304,193500,6288666240,10650,10650,10650,10650,0
|
|
20250304,193400,6288666240,10650,10650,10650,10650,0
|
|
20250304,193300,6288666240,10650,10650,10650,10650,0
|
|
20250304,193200,6288666240,10650,10650,10650,10650,0
|
|
20250304,193100,6288666240,10650,10650,10650,10650,0
|
|
20250304,193000,6288666240,10650,10650,10650,10650,0
|
|
20250304,192900,6288666240,10650,10650,10650,10650,0
|
|
20250304,192800,6288666240,10650,10650,10650,10650,0
|
|
20250304,192700,6288666240,10650,10650,10650,10650,0
|
|
20250304,192600,6288666240,10650,10650,10650,10650,0
|
|
20250304,192500,6288666240,10650,10650,10650,10650,0
|
|
20250304,192400,6288666240,10650,10650,10650,10650,0
|
|
20250304,192300,6288666240,10650,10650,10650,10650,0
|
|
20250304,192200,6288666240,10650,10650,10650,10650,0
|
|
20250304,192100,6288666240,10650,10650,10650,10650,0
|
|
20250304,192000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,191900,6288666240,10650,10650,10650,10650,0
|
|
20250304,191800,6288666240,10650,10650,10650,10650,0
|
|
20250304,191700,6288666240,10650,10650,10650,10650,0
|
|
20250304,191600,6288666240,10650,10650,10650,10650,0
|
|
20250304,191500,6288666240,10650,10650,10650,10650,0
|
|
20250304,191400,6288666240,10650,10650,10650,10650,0
|
|
20250304,191300,6288666240,10650,10650,10650,10650,0
|
|
20250304,191200,6288666240,10650,10650,10650,10650,0
|
|
20250304,191100,6288666240,10650,10650,10650,10650,0
|
|
20250304,191000,6288666240,10650,10650,10650,10650,0
|
|
20250304,190900,6288666240,10650,10650,10650,10650,0
|
|
20250304,190800,6288666240,10650,10650,10650,10650,0
|
|
20250304,190700,6288666240,10650,10650,10650,10650,0
|
|
20250304,190600,6288666240,10650,10650,10650,10650,0
|
|
20250304,190500,6288666240,10650,10650,10650,10650,0
|
|
20250304,190400,6288666240,10650,10650,10650,10650,0
|
|
20250304,190300,6288666240,10650,10650,10650,10650,0
|
|
20250304,190200,6288666240,10650,10650,10650,10650,0
|
|
20250304,190100,6288666240,10650,10650,10650,10650,0
|
|
20250304,190000,6288666240,10650,10650,10650,10650,0
|
|
20250304,185900,6288666240,10650,10650,10650,10650,0
|
|
20250304,185800,6288666240,10650,10650,10650,10650,0
|
|
20250304,185700,6288666240,10650,10650,10650,10650,0
|
|
20250304,185600,6288666240,10650,10650,10650,10650,0
|
|
20250304,185500,6288666240,10650,10650,10650,10650,0
|
|
20250304,185400,6288666240,10650,10650,10650,10650,0
|
|
20250304,185300,6288666240,10650,10650,10650,10650,0
|
|
20250304,185200,6288666240,10650,10650,10650,10650,0
|
|
20250304,185100,6288666240,10650,10650,10650,10650,0
|
|
20250304,185000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,184900,6288666240,10650,10650,10650,10650,0
|
|
20250304,184800,6288666240,10650,10650,10650,10650,0
|
|
20250304,184700,6288666240,10650,10650,10650,10650,0
|
|
20250304,184600,6288666240,10650,10650,10650,10650,0
|
|
20250304,184500,6288666240,10650,10650,10650,10650,0
|
|
20250304,184400,6288666240,10650,10650,10650,10650,0
|
|
20250304,184300,6288666240,10650,10650,10650,10650,0
|
|
20250304,184200,6288666240,10650,10650,10650,10650,0
|
|
20250304,184100,6288666240,10650,10650,10650,10650,0
|
|
20250304,184000,6288666240,10650,10650,10650,10650,0
|
|
20250304,183900,6288666240,10650,10650,10650,10650,0
|
|
20250304,183800,6288666240,10650,10650,10650,10650,0
|
|
20250304,183700,6288666240,10650,10650,10650,10650,0
|
|
20250304,183600,6288666240,10650,10650,10650,10650,0
|
|
20250304,183500,6288666240,10650,10650,10650,10650,0
|
|
20250304,183400,6288666240,10650,10650,10650,10650,0
|
|
20250304,183300,6288666240,10650,10650,10650,10650,0
|
|
20250304,183200,6288666240,10650,10650,10650,10650,0
|
|
20250304,183100,6288666240,10650,10650,10650,10650,0
|
|
20250304,183000,6288666240,10650,10650,10650,10650,0
|
|
20250304,182900,6288666240,10650,10650,10650,10650,0
|
|
20250304,182800,6288666240,10650,10650,10650,10650,0
|
|
20250304,182700,6288666240,10650,10650,10650,10650,0
|
|
20250304,182600,6288666240,10650,10650,10650,10650,0
|
|
20250304,182500,6288666240,10650,10650,10650,10650,0
|
|
20250304,182400,6288666240,10650,10650,10650,10650,0
|
|
20250304,182300,6288666240,10650,10650,10650,10650,0
|
|
20250304,182200,6288666240,10650,10650,10650,10650,0
|
|
20250304,182100,6288666240,10650,10650,10650,10650,0
|
|
20250304,182000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,181900,6288666240,10650,10650,10650,10650,0
|
|
20250304,181800,6288666240,10650,10650,10650,10650,0
|
|
20250304,181700,6288666240,10650,10650,10650,10650,0
|
|
20250304,181600,6288666240,10650,10650,10650,10650,0
|
|
20250304,181500,6288666240,10650,10650,10650,10650,0
|
|
20250304,181400,6288666240,10650,10650,10650,10650,0
|
|
20250304,181300,6288666240,10650,10650,10650,10650,0
|
|
20250304,181200,6288666240,10650,10650,10650,10650,0
|
|
20250304,181100,6288666240,10650,10650,10650,10650,0
|
|
20250304,181000,6288666240,10650,10650,10650,10650,0
|
|
20250304,180900,6288666240,10650,10650,10650,10650,0
|
|
20250304,180800,6288666240,10650,10650,10650,10650,0
|
|
20250304,180700,6288666240,10650,10650,10650,10650,0
|
|
20250304,180600,6288666240,10650,10650,10650,10650,0
|
|
20250304,180500,6288666240,10650,10650,10650,10650,0
|
|
20250304,180400,6288666240,10650,10650,10650,10650,0
|
|
20250304,180300,6288666240,10650,10650,10650,10650,0
|
|
20250304,180200,6288666240,10650,10650,10650,10650,0
|
|
20250304,180100,6288666240,10650,10650,10650,10650,0
|
|
20250304,180000,6288666240,10650,10650,10650,10650,0
|
|
20250304,175900,6288666240,10650,10650,10650,10650,0
|
|
20250304,175800,6288666240,10650,10650,10650,10650,0
|
|
20250304,175700,6288666240,10650,10650,10650,10650,0
|
|
20250304,175600,6288666240,10650,10650,10650,10650,0
|
|
20250304,175500,6288666240,10650,10650,10650,10650,0
|
|
20250304,175400,6288666240,10650,10650,10650,10650,0
|
|
20250304,175300,6288666240,10650,10650,10650,10650,0
|
|
20250304,175200,6288666240,10650,10650,10650,10650,0
|
|
20250304,175100,6288666240,10650,10650,10650,10650,0
|
|
20250304,175000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,174900,6288666240,10650,10650,10650,10650,0
|
|
20250304,174800,6288666240,10650,10650,10650,10650,0
|
|
20250304,174700,6288666240,10650,10650,10650,10650,0
|
|
20250304,174600,6288666240,10650,10650,10650,10650,0
|
|
20250304,174500,6288666240,10650,10650,10650,10650,0
|
|
20250304,174400,6288666240,10650,10650,10650,10650,0
|
|
20250304,174300,6288666240,10650,10650,10650,10650,0
|
|
20250304,174200,6288666240,10650,10650,10650,10650,0
|
|
20250304,174100,6288666240,10650,10650,10650,10650,0
|
|
20250304,174000,6288666240,10650,10650,10650,10650,0
|
|
20250304,173900,6288666240,10650,10650,10650,10650,0
|
|
20250304,173800,6288666240,10650,10650,10650,10650,0
|
|
20250304,173700,6288666240,10650,10650,10650,10650,0
|
|
20250304,173600,6288666240,10650,10650,10650,10650,0
|
|
20250304,173500,6288666240,10650,10650,10650,10650,0
|
|
20250304,173400,6288666240,10650,10650,10650,10650,0
|
|
20250304,173300,6288666240,10650,10650,10650,10650,0
|
|
20250304,173200,6288666240,10650,10650,10650,10650,0
|
|
20250304,173100,6288666240,10650,10650,10650,10650,0
|
|
20250304,173000,6288666240,10650,10650,10650,10650,0
|
|
20250304,172900,6288666240,10650,10650,10650,10650,0
|
|
20250304,172800,6288666240,10650,10650,10650,10650,0
|
|
20250304,172700,6288666240,10650,10650,10650,10650,0
|
|
20250304,172600,6288666240,10650,10650,10650,10650,0
|
|
20250304,172500,6288666240,10650,10650,10650,10650,0
|
|
20250304,172400,6288666240,10650,10650,10650,10650,0
|
|
20250304,172300,6288666240,10650,10650,10650,10650,0
|
|
20250304,172200,6288666240,10650,10650,10650,10650,0
|
|
20250304,172100,6288666240,10650,10650,10650,10650,0
|
|
20250304,172000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,171900,6288666240,10650,10650,10650,10650,0
|
|
20250304,171800,6288666240,10650,10650,10650,10650,0
|
|
20250304,171700,6288666240,10650,10650,10650,10650,0
|
|
20250304,171600,6288666240,10650,10650,10650,10650,0
|
|
20250304,171500,6288666240,10650,10650,10650,10650,0
|
|
20250304,171400,6288666240,10650,10650,10650,10650,0
|
|
20250304,171300,6288666240,10650,10650,10650,10650,0
|
|
20250304,171200,6288666240,10650,10650,10650,10650,0
|
|
20250304,171100,6288666240,10650,10650,10650,10650,0
|
|
20250304,171000,6288666240,10650,10650,10650,10650,0
|
|
20250304,170900,6288666240,10650,10650,10650,10650,0
|
|
20250304,170800,6288666240,10650,10650,10650,10650,0
|
|
20250304,170700,6288666240,10650,10650,10650,10650,0
|
|
20250304,170600,6288666240,10650,10650,10650,10650,0
|
|
20250304,170500,6288666240,10650,10650,10650,10650,0
|
|
20250304,170400,6288666240,10650,10650,10650,10650,0
|
|
20250304,170300,6288666240,10650,10650,10650,10650,0
|
|
20250304,170200,6288666240,10650,10650,10650,10650,0
|
|
20250304,170100,6288666240,10650,10650,10650,10650,0
|
|
20250304,170000,6288666240,10650,10650,10650,10650,0
|
|
20250304,165900,6288666240,10650,10650,10650,10650,0
|
|
20250304,165800,6288666240,10650,10650,10650,10650,0
|
|
20250304,165700,6288666240,10650,10650,10650,10650,0
|
|
20250304,165600,6288666240,10650,10650,10650,10650,0
|
|
20250304,165500,6288666240,10650,10650,10650,10650,0
|
|
20250304,165400,6288666240,10650,10650,10650,10650,0
|
|
20250304,165300,6288666240,10650,10650,10650,10650,0
|
|
20250304,165200,6288666240,10650,10650,10650,10650,0
|
|
20250304,165100,6288666240,10650,10650,10650,10650,0
|
|
20250304,165000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,164900,6288666240,10650,10650,10650,10650,0
|
|
20250304,164800,6288666240,10650,10650,10650,10650,0
|
|
20250304,164700,6288666240,10650,10650,10650,10650,0
|
|
20250304,164600,6288666240,10650,10650,10650,10650,0
|
|
20250304,164500,6288666240,10650,10650,10650,10650,0
|
|
20250304,164400,6288666240,10650,10650,10650,10650,0
|
|
20250304,164300,6288666240,10650,10650,10650,10650,0
|
|
20250304,164200,6288666240,10650,10650,10650,10650,0
|
|
20250304,164100,6288666240,10650,10650,10650,10650,0
|
|
20250304,164000,6288666240,10650,10650,10650,10650,0
|
|
20250304,163900,6288666240,10650,10650,10650,10650,0
|
|
20250304,163800,6288666240,10650,10650,10650,10650,0
|
|
20250304,163700,6288666240,10650,10650,10650,10650,0
|
|
20250304,163600,6288666240,10650,10650,10650,10650,0
|
|
20250304,163500,6288666240,10650,10650,10650,10650,0
|
|
20250304,163400,6288666240,10650,10650,10650,10650,0
|
|
20250304,163300,6288666240,10650,10650,10650,10650,0
|
|
20250304,163200,6288666240,10650,10650,10650,10650,0
|
|
20250304,163100,6288666240,10650,10650,10650,10650,0
|
|
20250304,163000,6288666240,10650,10650,10650,10650,0
|
|
20250304,162900,6288666240,10650,10650,10650,10650,0
|
|
20250304,162800,6288666240,10650,10650,10650,10650,0
|
|
20250304,162700,6288666240,10650,10650,10650,10650,0
|
|
20250304,162600,6288666240,10650,10650,10650,10650,0
|
|
20250304,162500,6288666240,10650,10650,10650,10650,0
|
|
20250304,162400,6288666240,10650,10650,10650,10650,0
|
|
20250304,162300,6288666240,10650,10650,10650,10650,0
|
|
20250304,162200,6288666240,10650,10650,10650,10650,0
|
|
20250304,162100,6288666240,10650,10650,10650,10650,0
|
|
20250304,162000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,161900,6288666240,10650,10650,10650,10650,0
|
|
20250304,161800,6288666240,10650,10650,10650,10650,0
|
|
20250304,161700,6288666240,10650,10650,10650,10650,0
|
|
20250304,161600,6288666240,10650,10650,10650,10650,0
|
|
20250304,161500,6288666240,10650,10650,10650,10650,0
|
|
20250304,161400,6288666240,10650,10650,10650,10650,0
|
|
20250304,161300,6288666240,10650,10650,10650,10650,0
|
|
20250304,161200,6288666240,10650,10650,10650,10650,0
|
|
20250304,161100,6288666240,10650,10650,10650,10650,0
|
|
20250304,161000,6288666240,10650,10650,10650,10650,0
|
|
20250304,160900,6288666240,10650,10650,10650,10650,0
|
|
20250304,160800,6288666240,10650,10650,10650,10650,0
|
|
20250304,160700,6288666240,10650,10650,10650,10650,0
|
|
20250304,160600,6288666240,10650,10650,10650,10650,0
|
|
20250304,160500,6288666240,10650,10650,10650,10650,0
|
|
20250304,160400,6288666240,10650,10650,10650,10650,0
|
|
20250304,160300,6288666240,10650,10650,10650,10650,0
|
|
20250304,160200,6288666240,10650,10650,10650,10650,0
|
|
20250304,160100,6288666240,10650,10650,10650,10650,0
|
|
20250304,160000,6288666240,10650,10650,10650,10650,0
|
|
20250304,155900,6288666240,10650,10650,10650,10650,0
|
|
20250304,155800,6288666240,10650,10650,10650,10650,0
|
|
20250304,155700,6288666240,10650,10650,10650,10650,0
|
|
20250304,155600,6288666240,10650,10650,10650,10650,0
|
|
20250304,155500,6288666240,10650,10650,10650,10650,0
|
|
20250304,155400,6288666240,10650,10650,10650,10650,0
|
|
20250304,155300,6288666240,10650,10650,10650,10650,0
|
|
20250304,155200,6288666240,10650,10650,10650,10650,0
|
|
20250304,155100,6288666240,10650,10650,10650,10650,0
|
|
20250304,155000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,154900,6288666240,10650,10650,10650,10650,0
|
|
20250304,154800,6288666240,10650,10650,10650,10650,0
|
|
20250304,154700,6288666240,10650,10650,10650,10650,0
|
|
20250304,154600,6288666240,10650,10650,10650,10650,0
|
|
20250304,154500,6288666240,10650,10650,10650,10650,0
|
|
20250304,154400,6288666240,10650,10650,10650,10650,0
|
|
20250304,154300,6288666240,10650,10650,10650,10650,0
|
|
20250304,154200,6288666240,10650,10650,10650,10650,0
|
|
20250304,154100,6288666240,10650,10650,10650,10650,0
|
|
20250304,154000,6288666240,10650,10650,10650,10650,0
|
|
20250304,153900,6288666240,10650,10650,10650,10650,0
|
|
20250304,153800,6288666240,10650,10650,10650,10650,0
|
|
20250304,153700,6288666240,10650,10650,10650,10650,0
|
|
20250304,153600,6288666240,10650,10650,10650,10650,0
|
|
20250304,153500,6288666240,10650,10650,10650,10650,0
|
|
20250304,153400,6288666240,10650,10650,10650,10650,0
|
|
20250304,153300,6288666240,10650,10650,10650,10650,0
|
|
20250304,153200,6288666240,10650,10650,10650,10650,0
|
|
20250304,153100,6288666240,10650,10650,10650,10650,0
|
|
20250304,153000,6288666240,10650,10650,10650,10650,24194
|
|
20250304,152900,6031000140,10730,10730,10730,10730,0
|
|
20250304,152800,6031000140,10730,10730,10730,10730,0
|
|
20250304,152700,6031000140,10730,10730,10730,10730,0
|
|
20250304,152600,6031000140,10730,10730,10730,10730,0
|
|
20250304,152500,6031000140,10730,10730,10730,10730,0
|
|
20250304,152400,6031000140,10730,10730,10730,10730,0
|
|
20250304,152300,6031000140,10730,10730,10730,10730,0
|
|
20250304,152200,6031000140,10730,10730,10730,10730,0
|
|
20250304,152100,6031000140,10730,10730,10730,10730,0
|
|
20250304,152000,6031000140,10730,10730,10730,10730,0
|
|
20250304,151900,6031000140,10730,10700,10730,10690,4375
|
|
20250304,151800,5984189785,10700,10710,10720,10700,2576
|
|
20250304,151700,5956620765,10710,10720,10730,10710,2515
|
|
20250304,151600,5929664475,10720,10710,10720,10710,1477
|
|
20250304,151500,5913835055,10720,10720,10730,10720,896
|
|
20250304,151400,5904229055,10720,10720,10730,10720,890
|
|
20250304,151300,5894686615,10720,10730,10740,10710,1007
|
|
20250304,151200,5883886815,10730,10690,10740,10690,17791
|
|
20250304,151100,5693441980,10690,10700,10700,10690,591
|
|
20250304,151000,5687122670,10690,10690,10700,10690,610
|
|
20250304,150900,5680600740,10700,10690,10700,10690,345
|
|
20250304,150800,5676911940,10690,10690,10700,10690,377
|
|
20250304,150700,5672880350,10690,10680,10690,10680,977
|
|
20250304,150600,5662441380,10680,10670,10690,10670,524
|
|
20250304,150500,5656844415,10670,10680,10690,10670,1944
|
|
20250304,150400,5636091405,10680,10700,10700,10680,383
|
|
20250304,150300,5631999265,10690,10690,10700,10690,1113
|
|
20250304,150200,5620100695,10700,10690,10700,10690,110
|
|
20250304,150100,5618923975,10690,10700,10700,10690,353
|
|
20250304,150000,5615148040,10700,10700,10700,10690,199
|
|
20250304,145900,5613019275,10680,10690,10700,10680,809
|
|
20250304,145800,5604370175,10690,10700,10700,10690,498
|
|
20250304,145700,5599044415,10690,10690,10700,10690,220
|
|
20250304,145600,5596691765,10690,10680,10690,10670,470
|
|
20250304,145500,5591668035,10690,10670,10700,10670,211
|
|
20250304,145400,5589413575,10700,10710,10710,10680,4283
|
|
20250304,145300,5543658785,10700,10700,10710,10690,511
|
|
20250304,145200,5538190885,10700,10690,10710,10690,2764
|
|
20250304,145100,5508592825,10680,10700,10710,10680,2139
|
|
20250304,145000,5485708175,10700,10700,10710,10700,551
|
|
20250304,144900,5479812365,10710,10700,10710,10690,2103
|
|
20250304,144800,5457316265,10710,10710,10710,10700,390
|
|
20250304,144700,5453141065,10700,10720,10720,10700,288
|
|
20250304,144600,5450057355,10730,10720,10730,10710,1709
|
|
20250304,144500,5431720425,10710,10710,10710,10700,2349
|
|
20250304,144400,5406566565,10710,10710,10710,10700,211
|
|
20250304,144300,5404306775,10720,10710,10730,10710,853
|
|
20250304,144200,5395167255,10720,10700,10720,10700,1735
|
|
20250304,144100,5376585655,10710,10700,10710,10700,366
|
|
20250304,144000,5372667535,10700,10710,10710,10700,166
|
|
20250304,143900,5370889875,10700,10690,10710,10690,430
|
|
20250304,143800,5366289585,10700,10700,10700,10690,570
|
|
20250304,143700,5360192440,10700,10700,10710,10680,1490
|
|
20250304,143600,5344266280,10710,10700,10710,10700,328
|
|
20250304,143500,5340755310,10700,10690,10700,10690,370
|
|
20250304,143400,5336798630,10700,10690,10700,10690,1017
|
|
20250304,143300,5325919760,10700,10690,10700,10690,363
|
|
20250304,143200,5322037790,10690,10690,10700,10680,266
|
|
20250304,143100,5319194120,10690,10700,10700,10680,618
|
|
20250304,143000,5312590270,10690,10695,10700,10680,3121
|
|
20250304,142900,5279226355,10695,10700,10710,10690,205
|
|
20250304,142800,5277032510,10700,10695,10710,10695,112
|
|
20250304,142700,5275833670,10710,10710,10720,10690,1579
|
|
20250304,142600,5258932920,10710,10710,10720,10710,461
|
|
20250304,142500,5253995280,10710,10690,10710,10690,241
|
|
20250304,142400,5251416160,10690,10695,10700,10690,371
|
|
20250304,142300,5247449415,10700,10720,10720,10700,2349
|
|
20250304,142200,5222314425,10710,10720,10730,10710,162
|
|
20250304,142100,5220577185,10710,10700,10730,10700,965
|
|
20250304,142000,5210246735,10710,10700,10730,10690,921
|
|
20250304,141900,5200389545,10700,10690,10700,10680,1761
|
|
20250304,141800,5181565285,10690,10690,10690,10680,608
|
|
20250304,141700,5175069445,10690,10700,10700,10690,229
|
|
20250304,141600,5172621155,10700,10700,10700,10690,86
|
|
20250304,141500,5171701285,10700,10710,10710,10670,101
|
|
20250304,141400,5170620585,10710,10720,10720,10710,119
|
|
20250304,141300,5169345155,10660,10670,10680,10660,869
|
|
20250304,141200,5160070005,10680,10710,10710,10680,1866
|
|
20250304,141100,5140102225,10720,10720,10720,10720,136
|
|
20250304,141000,5138644305,10720,10720,10730,10710,217
|
|
20250304,140900,5136318775,10720,10720,10730,10710,1038
|
|
20250304,140800,5125194325,10720,10730,10730,10720,552
|
|
20250304,140700,5119276785,10730,10730,10730,10720,315
|
|
20250304,140600,5115896935,10730,10710,10730,10710,139
|
|
20250304,140500,5114405525,10730,10730,10730,10700,1703
|
|
20250304,140400,5096156835,10720,10690,10720,10690,2130
|
|
20250304,140300,5073355645,10690,10680,10690,10670,202
|
|
20250304,140200,5071197215,10670,10660,10670,10660,761
|
|
20250304,140100,5063080325,10660,10700,10700,10660,1853
|
|
20250304,140000,5043313155,10700,10680,10700,10680,237
|
|
20250304,135900,5040780115,10690,10690,10700,10690,98
|
|
20250304,135800,5039731715,10700,10700,10700,10670,918
|
|
20250304,135700,5029928615,10690,10690,10690,10690,510
|
|
20250304,135600,5024476715,10680,10690,10690,10680,672
|
|
20250304,135500,5017294685,10690,10695,10700,10690,137
|
|
20250304,135400,5015829540,10700,10690,10700,10690,119
|
|
20250304,135300,5014557120,10690,10695,10700,10680,157
|
|
20250304,135200,5012878660,10695,10700,10700,10690,231
|
|
20250304,135100,5010407590,10690,10710,10710,10690,92
|
|
20250304,135000,5009423030,10700,10680,10710,10680,418
|
|
20250304,134900,5004952910,10690,10690,10690,10690,69
|
|
20250304,134800,5004215300,10680,10710,10720,10680,1360
|
|
20250304,134700,4989676000,10700,10700,10700,10700,163
|
|
20250304,134600,4987931900,10710,10700,10710,10700,105
|
|
20250304,134500,4986807510,10690,10690,10700,10680,389
|
|
20250304,134400,4982648600,10690,10720,10720,10680,296
|
|
20250304,134300,4979484180,10710,10700,10720,10680,420
|
|
20250304,134200,4974991890,10700,10680,10700,10680,792
|
|
20250304,134100,4966531630,10680,10670,10680,10670,463
|
|
20250304,134000,4961589590,10680,10680,10680,10670,76
|
|
20250304,133900,4960777950,10680,10700,10700,10680,814
|
|
20250304,133800,4952080770,10700,10700,10720,10690,1436
|
|
20250304,133700,4936715010,10700,10740,10740,10700,3156
|
|
20250304,133600,4902912890,10740,10740,10750,10730,549
|
|
20250304,133500,4897019390,10750,10750,10750,10740,245
|
|
20250304,133400,4894387240,10750,10740,10750,10740,59
|
|
20250304,133300,4893753060,10750,10750,10750,10730,220
|
|
20250304,133200,4891388620,10750,10750,10750,10730,1104
|
|
20250304,133100,4879522660,10750,10740,10750,10740,392
|
|
20250304,133000,4875309230,10730,10740,10740,10730,93
|
|
20250304,132900,4874310450,10740,10740,10750,10730,1561
|
|
20250304,132800,4857530460,10740,10735,10740,10735,180
|
|
20250304,132700,4855597270,10740,10730,10740,10730,29
|
|
20250304,132600,4855285990,10740,10750,10750,10720,350
|
|
20250304,132500,4851526330,10750,10750,10750,10740,239
|
|
20250304,132400,4848959080,10750,10730,10750,10730,267
|
|
20250304,132300,4846090820,10740,10740,10750,10730,555
|
|
20250304,132200,4840129380,10730,10740,10740,10730,565
|
|
20250304,132100,4834062820,10750,10740,10750,10740,50
|
|
20250304,132000,4833525490,10740,10740,10750,10740,980
|
|
20250304,131900,4822999290,10750,10750,10750,10740,284
|
|
20250304,131800,4819946790,10740,10740,10750,10740,2093
|
|
20250304,131700,4797466130,10730,10730,10740,10730,543
|
|
20250304,131600,4791637620,10740,10730,10740,10730,417
|
|
20250304,131500,4787162490,10730,10730,10740,10730,97
|
|
20250304,131400,4786121060,10740,10720,10740,10720,336
|
|
20250304,131300,4782514800,10730,10730,10740,10730,1280
|
|
20250304,131200,4768772600,10730,10720,10730,10720,1290
|
|
20250304,131100,4754931080,10730,10740,10750,10730,449
|
|
20250304,131000,4750109110,10740,10695,10750,10690,3716
|
|
20250304,130900,4710314600,10690,10680,10700,10680,1359
|
|
20250304,130800,4695786150,10680,10670,10690,10670,1326
|
|
20250304,130700,4681623610,10680,10680,10680,10670,325
|
|
20250304,130600,4678153170,10670,10670,10670,10660,311
|
|
20250304,130500,4674834910,10670,10670,10680,10670,431
|
|
20250304,130400,4670235290,10670,10660,10670,10660,175
|
|
20250304,130300,4668368470,10660,10650,10660,10650,27
|
|
20250304,130200,4668080760,10660,10660,10670,10660,333
|
|
20250304,130100,4664530870,10670,10680,10680,10660,554
|
|
20250304,130000,4658618530,10670,10640,10670,10640,555
|
|
20250304,125900,4652701830,10640,10660,10660,10640,148
|
|
20250304,125800,4651126180,10660,10650,10660,10650,20
|
|
20250304,125700,4650913070,10660,10650,10660,10640,243
|
|
20250304,125600,4648325100,10650,10660,10660,10620,2813
|
|
20250304,125500,4618416220,10660,10650,10660,10650,16
|
|
20250304,125400,4618245700,10660,10650,10660,10640,151
|
|
20250304,125300,4616637010,10650,10670,10670,10650,194
|
|
20250304,125200,4614569690,10670,10630,10680,10630,2175
|
|
20250304,125100,4591382220,10620,10630,10630,10620,34
|
|
20250304,125000,4591020950,10630,10620,10630,10620,1258
|
|
20250304,124900,4577660660,10630,10630,10630,10630,210
|
|
20250304,124800,4575428360,10620,10620,10630,10620,111
|
|
20250304,124700,4574249430,10620,10630,10630,10620,220
|
|
20250304,124600,4571912680,10630,10630,10630,10620,363
|
|
20250304,124500,4568056170,10630,10630,10640,10630,280
|
|
20250304,124400,4565079330,10630,10640,10640,10630,211
|
|
20250304,124300,4562836070,10630,10630,10630,10620,383
|
|
20250304,124200,4558764885,10630,10630,10630,10630,67
|
|
20250304,124100,4558052675,10640,10640,10640,10630,168
|
|
20250304,124000,4556266705,10640,10630,10640,10630,430
|
|
20250304,123900,4551693585,10640,10640,10640,10630,236
|
|
20250304,123800,4549184215,10630,10640,10640,10630,212
|
|
20250304,123700,4546930045,10640,10630,10640,10630,153
|
|
20250304,123600,4545303065,10640,10630,10640,10630,88
|
|
20250304,123500,4544367305,10640,10660,10660,10640,793
|
|
20250304,123400,4535921345,10660,10660,10660,10660,10
|
|
20250304,123300,4535814745,10690,10680,10690,10670,304
|
|
20250304,123200,4532568205,10680,10650,10680,10650,877
|
|
20250304,123100,4523219015,10650,10650,10650,10640,64
|
|
20250304,123000,4522537525,10650,10660,10660,10650,127
|
|
20250304,122900,4521184335,10680,10690,10690,10680,149
|
|
20250304,122800,4519592555,10700,10650,10700,10610,5431
|
|
20250304,122700,4461894175,10650,10650,10650,10650,78
|
|
20250304,122600,4461063475,10650,10650,10660,10650,519
|
|
20250304,122500,4455536015,10650,10660,10660,10650,182
|
|
20250304,122400,4453597255,10660,10670,10680,10660,766
|
|
20250304,122300,4445426975,10680,10660,10680,10660,34
|
|
20250304,122200,4445063875,10650,10670,10680,10650,407
|
|
20250304,122100,4440725495,10650,10660,10670,10650,48
|
|
20250304,122000,4440213915,10670,10670,10670,10670,142
|
|
20250304,121900,4438698775,10660,10640,10660,10630,851
|
|
20250304,121800,4429638825,10650,10640,10650,10640,251
|
|
20250304,121700,4426967855,10650,10650,10650,10650,12
|
|
20250304,121600,4426840055,10650,10650,10650,10640,74
|
|
20250304,121500,4426052065,10660,10660,10660,10640,93
|
|
20250304,121400,4425061525,10640,10680,10680,10640,10400
|
|
20250304,121300,4314099215,10680,10670,10680,10670,347
|
|
20250304,121200,4310395415,10670,10690,10690,10670,102
|
|
20250304,121100,4309306955,10690,10680,10690,10670,65
|
|
20250304,121000,4308612625,10670,10670,10670,10630,4513
|
|
20250304,120900,4260597515,10670,10670,10680,10660,1439
|
|
20250304,120800,4245257155,10670,10660,10690,10660,582
|
|
20250304,120700,4239040365,10670,10660,10670,10660,635
|
|
20250304,120600,4232265545,10670,10660,10670,10660,187
|
|
20250304,120500,4230271775,10670,10670,10670,10660,76
|
|
20250304,120400,4229460965,10670,10660,10670,10660,188
|
|
20250304,120300,4227455905,10660,10680,10680,10660,1544
|
|
20250304,120200,4210987615,10680,10690,10690,10680,118
|
|
20250304,120100,4209726765,10690,10700,10700,10690,753
|
|
20250304,120000,4201674995,10700,10710,10710,10700,999
|
|
20250304,115900,4190985560,10710,10710,10710,10700,60
|
|
20250304,115800,4190343130,10710,10710,10710,10700,150
|
|
20250304,115700,4188737780,10710,10710,10710,10700,194
|
|
20250304,115600,4186661520,10710,10710,10710,10700,264
|
|
20250304,115500,4183836355,10710,10710,10710,10710,33
|
|
20250304,115400,4183482925,10710,10720,10720,10700,109
|
|
20250304,115300,4182315535,10720,10720,10720,10710,115
|
|
20250304,115200,4181082885,10720,10720,10720,10720,26
|
|
20250304,115100,4180804165,10720,10710,10720,10710,150
|
|
20250304,115000,4179197645,10710,10700,10710,10700,81
|
|
20250304,114900,4178330285,10710,10700,10710,10700,378
|
|
20250304,114800,4174285325,10700,10700,10700,10690,548
|
|
20250304,114700,4168424155,10700,10700,10700,10700,297
|
|
20250304,114600,4165246255,10690,10700,10700,10690,131
|
|
20250304,114500,4163844605,10700,10700,10700,10700,102
|
|
20250304,114400,4162753205,10700,10710,10710,10700,93
|
|
20250304,114300,4161757375,10710,10720,10720,10710,51
|
|
20250304,114200,4161210855,10720,10700,10720,10700,283
|
|
20250304,114100,4158181995,10700,10710,10710,10700,131
|
|
20250304,114000,4156779095,10720,10720,10720,10720,11
|
|
20250304,113900,4156661175,10720,10710,10730,10710,105
|
|
20250304,113800,4155535865,10710,10745,10745,10710,396
|
|
20250304,113700,4151285310,10740,10730,10740,10730,137
|
|
20250304,113600,4149813970,10740,10750,10760,10740,145
|
|
20250304,113500,4148255020,10760,10720,10760,10720,672
|
|
20250304,113400,4141044730,10720,10720,10720,10720,176
|
|
20250304,113300,4139158010,10730,10740,10750,10730,170
|
|
20250304,113200,4137331410,10750,10740,10760,10740,3575
|
|
20250304,113100,4098908970,10740,10740,10740,10730,1233
|
|
20250304,113000,4085667550,10740,10720,10750,10720,183
|
|
20250304,112900,4083702150,10730,10700,10780,10700,8510
|
|
20250304,112800,3992379210,10690,10680,10690,10650,1374
|
|
20250304,112700,3977701095,10685,10680,10690,10670,755
|
|
20250304,112600,3969638770,10670,10680,10680,10670,276
|
|
20250304,112500,3966693410,10670,10660,10670,10660,637
|
|
20250304,112400,3959899500,10670,10660,10670,10660,892
|
|
20250304,112300,3950389950,10660,10660,10660,10660,807
|
|
20250304,112200,3941787330,10660,10650,10660,10650,254
|
|
20250304,112100,3939081640,10650,10630,10650,10630,671
|
|
20250304,112000,3931943560,10640,10640,10640,10630,110
|
|
20250304,111900,3930773200,10630,10630,10630,10620,124
|
|
20250304,111800,3929455730,10630,10630,10630,10620,109
|
|
20250304,111700,3928297170,10630,10640,10640,10620,239
|
|
20250304,111600,3925756510,10640,10640,10640,10640,427
|
|
20250304,111500,3921213230,10640,10640,10640,10610,711
|
|
20250304,111400,3913650000,10640,10620,10640,10620,181
|
|
20250304,111300,3911726120,10620,10620,10620,10620,169
|
|
20250304,111200,3909931340,10620,10630,10630,10610,120
|
|
20250304,111100,3908656220,10620,10620,10620,10610,523
|
|
20250304,111000,3903102000,10620,10620,10620,10610,170
|
|
20250304,110900,3901297610,10610,10630,10630,10610,82
|
|
20250304,110800,3900426550,10610,10620,10620,10610,158
|
|
20250304,110700,3898748830,10610,10610,10610,10600,165
|
|
20250304,110600,3896998220,10610,10610,10610,10610,161
|
|
20250304,110500,3895290010,10610,10610,10620,10610,422
|
|
20250304,110400,3890811860,10610,10620,10620,10610,213
|
|
20250304,110300,3888551750,10630,10630,10630,10620,349
|
|
20250304,110200,3884843360,10630,10640,10640,10630,53
|
|
20250304,110100,3884279630,10640,10620,10640,10620,216
|
|
20250304,110000,3881985370,10650,10615,10660,10615,1245
|
|
20250304,105900,3868755445,10620,10630,10660,10620,270
|
|
20250304,105800,3865887025,10630,10660,10665,10630,1094
|
|
20250304,105700,3854230095,10670,10670,10670,10660,233
|
|
20250304,105600,3851745475,10670,10670,10680,10670,141
|
|
20250304,105500,3850239945,10690,10670,10690,10670,834
|
|
20250304,105400,3841338305,10680,10685,10690,10680,932
|
|
20250304,105300,3831383875,10680,10640,10680,10640,1520
|
|
20250304,105200,3815164865,10650,10590,10660,10580,2861
|
|
20250304,105100,3784831895,10580,10590,10590,10570,1030
|
|
20250304,105000,3773925980,10580,10620,10620,10580,54
|
|
20250304,104900,3773353340,10620,10580,10630,10580,1037
|
|
20250304,104800,3762341620,10580,10550,10600,10550,1172
|
|
20250304,104700,3749934470,10570,10530,10570,10530,1198
|
|
20250304,104600,3737281770,10550,10560,10560,10530,723
|
|
20250304,104500,3729661050,10560,10570,10580,10560,367
|
|
20250304,104400,3725781890,10570,10540,10570,10540,13004
|
|
20250304,104300,3588710850,10540,10540,10550,10530,1459
|
|
20250304,104200,3573332960,10540,10530,10540,10530,342
|
|
20250304,104100,3569728320,10540,10535,10550,10530,1797
|
|
20250304,104000,3550794510,10535,10530,10540,10530,169
|
|
20250304,103900,3549014300,10520,10540,10540,10520,541
|
|
20250304,103800,3543319650,10540,10535,10540,10530,1260
|
|
20250304,103700,3530045980,10540,10530,10540,10530,2032
|
|
20250304,103600,3508646800,10530,10540,10550,10530,1596
|
|
20250304,103500,3491827710,10540,10530,10560,10530,8475
|
|
20250304,103400,3402569860,10530,10570,10580,10530,31203
|
|
20250304,103300,3073656720,10570,10580,10590,10570,1873
|
|
20250304,103200,3053844670,10580,10580,10590,10570,2781
|
|
20250304,103100,3024425910,10590,10580,10600,10580,1015
|
|
20250304,103000,3013686570,10590,10590,10600,10590,2334
|
|
20250304,102900,2988966380,10590,10600,10600,10590,3179
|
|
20250304,102800,2955300710,10600,10590,10600,10590,769
|
|
20250304,102700,2947151590,10600,10610,10610,10590,5879
|
|
20250304,102600,2884826100,10610,10630,10630,10610,5458
|
|
20250304,102500,2826873965,10630,10640,10640,10620,2447
|
|
20250304,102400,2800853885,10650,10660,10680,10645,600
|
|
20250304,102300,2794459810,10660,10645,10680,10640,3492
|
|
20250304,102200,2757259080,10645,10650,10650,10640,23
|
|
20250304,102100,2757014345,10640,10645,10650,10640,290
|
|
20250304,102000,2753927945,10640,10650,10650,10640,220
|
|
20250304,101900,2751586635,10650,10640,10650,10630,859
|
|
20250304,101800,2742446855,10660,10660,10660,10650,540
|
|
20250304,101700,2736693455,10640,10650,10660,10640,417
|
|
20250304,101600,2732249555,10660,10650,10670,10640,1002
|
|
20250304,101500,2721573395,10660,10630,10660,10630,640
|
|
20250304,101400,2714766745,10650,10630,10650,10620,543
|
|
20250304,101300,2708987685,10630,10630,10630,10630,213
|
|
20250304,101200,2706723495,10630,10670,10670,10620,2849
|
|
20250304,101100,2676420895,10670,10650,10670,10650,492
|
|
20250304,101000,2671176375,10640,10640,10660,10620,2706
|
|
20250304,100900,2642419505,10620,10640,10640,10620,2687
|
|
20250304,100800,2613874480,10640,10660,10660,10630,7297
|
|
20250304,100700,2536257610,10670,10670,10670,10660,1070
|
|
20250304,100600,2524851050,10670,10690,10690,10670,48
|
|
20250304,100500,2524338050,10690,10700,10700,10660,268
|
|
20250304,100400,2521478770,10670,10660,10700,10650,1219
|
|
20250304,100300,2508449270,10660,10680,10680,10660,619
|
|
20250304,100200,2501849370,10690,10660,10690,10660,355
|
|
20250304,100100,2498058040,10660,10710,10710,10650,3987
|
|
20250304,100000,2455494790,10700,10700,10710,10700,657
|
|
20250304,095900,2448464680,10710,10720,10720,10710,83
|
|
20250304,095800,2447575020,10700,10710,10710,10700,758
|
|
20250304,095700,2439464280,10720,10720,10730,10680,1107
|
|
20250304,095600,2427602360,10710,10710,10710,10650,840
|
|
20250304,095500,2418608030,10700,10650,10710,10650,3062
|
|
20250304,095400,2385890360,10640,10720,10730,10640,4754
|
|
20250304,095300,2335166270,10640,10630,10740,10630,7239
|
|
20250304,095200,2257981590,10650,10660,10680,10650,2719
|
|
20250304,095100,2229012160,10650,10640,10690,10630,2704
|
|
20250304,095000,2200223850,10680,10700,10700,10620,2522
|
|
20250304,094900,2173412150,10700,10620,10710,10620,3714
|
|
20250304,094800,2133873710,10600,10630,10630,10580,4997
|
|
20250304,094700,2080923765,10640,10650,10650,10580,7099
|
|
20250304,094600,2005743645,10600,10660,10660,10600,5441
|
|
20250304,094500,1947922180,10670,10660,10670,10660,784
|
|
20250304,094400,1939564410,10660,10680,10690,10630,2486
|
|
20250304,094300,1913075510,10680,10630,10690,10630,1456
|
|
20250304,094200,1897550540,10680,10600,10680,10600,3832
|
|
20250304,094100,1856902790,10590,10600,10600,10590,2997
|
|
20250304,094000,1825149110,10610,10630,10630,10610,3680
|
|
20250304,093900,1786077450,10620,10620,10620,10600,772
|
|
20250304,093800,1777882140,10620,10610,10620,10600,1388
|
|
20250304,093700,1763162930,10600,10610,10630,10590,1900
|
|
20250304,093600,1743015640,10610,10650,10650,10590,20044
|
|
20250304,093500,1530459630,10650,10670,10670,10650,2107
|
|
20250304,093400,1507996740,10690,10700,10700,10670,673
|
|
20250304,093300,1500800870,10690,10630,10690,10610,7069
|
|
20250304,093200,1425686900,10620,10660,10660,10620,5061
|
|
20250304,093100,1371882850,10660,10670,10670,10650,688
|
|
20250304,093000,1364553100,10660,10690,10690,10660,1889
|
|
20250304,092900,1344392980,10690,10690,10690,10680,181
|
|
20250304,092800,1342459430,10690,10710,10720,10690,2927
|
|
20250304,092700,1311148790,10710,10730,10740,10710,410
|
|
20250304,092600,1306753450,10690,10680,10730,10640,2395
|
|
20250304,092500,1281133510,10680,10710,10710,10630,6842
|
|
20250304,092400,1208014440,10710,10705,10730,10705,107
|
|
20250304,092300,1206868375,10690,10720,10720,10680,3776
|
|
20250304,092200,1166472745,10740,10740,10740,10720,2247
|
|
20250304,092100,1142364505,10740,10720,10750,10720,948
|
|
20250304,092000,1132187025,10730,10770,10780,10730,2456
|
|
20250304,091900,1105763335,10770,10720,10770,10720,5000
|
|
20250304,091800,1052028285,10720,10710,10740,10680,12507
|
|
20250304,091700,918075555,10680,10660,10710,10650,4771
|
|
20250304,091600,867008715,10660,10680,10680,10640,3474
|
|
20250304,091500,829976105,10695,10730,10740,10680,1877
|
|
20250304,091400,809839635,10720,10700,10720,10660,3387
|
|
20250304,091300,773615125,10700,10680,10710,10640,1046
|
|
20250304,091200,762441865,10630,10640,10680,10610,9644
|
|
20250304,091100,659771105,10640,10620,10640,10570,2432
|
|
20250304,091000,633974735,10610,10720,10720,10610,5691
|
|
20250304,090900,573377835,10720,10670,10730,10670,423
|
|
20250304,090800,568851225,10665,10740,10740,10660,914
|
|
20250304,090700,559077790,10730,10650,10770,10650,7262
|
|
20250304,090600,481352720,10650,10660,10660,10600,4999
|
|
20250304,090500,428255180,10630,10605,10660,10600,2591
|
|
20250304,090400,400714730,10630,10570,10630,10540,4304
|
|
20250304,090300,355201055,10550,10680,10680,10550,9594
|
|
20250304,090200,253699060,10670,10710,10720,10580,12138
|
|
20250304,090100,124311910,10720,10820,10890,10720,1301
|
|
20250304,090000,110289420,10890,10700,10920,10690,10250
|