618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,191500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,191400,21212111209,3950,3950,3950,3950,0
|
|
20250304,191300,21212111209,3950,3950,3950,3950,0
|
|
20250304,191200,21212111209,3950,3950,3950,3950,0
|
|
20250304,191100,21212111209,3950,3950,3950,3950,0
|
|
20250304,191000,21212111209,3950,3950,3950,3950,0
|
|
20250304,190900,21212111209,3950,3950,3950,3950,0
|
|
20250304,190800,21212111209,3950,3950,3950,3950,0
|
|
20250304,190700,21212111209,3950,3950,3950,3950,0
|
|
20250304,190600,21212111209,3950,3950,3950,3950,0
|
|
20250304,190500,21212111209,3950,3950,3950,3950,0
|
|
20250304,190400,21212111209,3950,3950,3950,3950,0
|
|
20250304,190300,21212111209,3950,3950,3950,3950,0
|
|
20250304,190200,21212111209,3950,3950,3950,3950,0
|
|
20250304,190100,21212111209,3950,3950,3950,3950,0
|
|
20250304,190000,21212111209,3950,3950,3950,3950,0
|
|
20250304,185900,21212111209,3950,3950,3950,3950,0
|
|
20250304,185800,21212111209,3950,3950,3950,3950,0
|
|
20250304,185700,21212111209,3950,3950,3950,3950,0
|
|
20250304,185600,21212111209,3950,3950,3950,3950,0
|
|
20250304,185500,21212111209,3950,3950,3950,3950,0
|
|
20250304,185400,21212111209,3950,3950,3950,3950,0
|
|
20250304,185300,21212111209,3950,3950,3950,3950,0
|
|
20250304,185200,21212111209,3950,3950,3950,3950,0
|
|
20250304,185100,21212111209,3950,3950,3950,3950,0
|
|
20250304,185000,21212111209,3950,3950,3950,3950,0
|
|
20250304,184900,21212111209,3950,3950,3950,3950,0
|
|
20250304,184800,21212111209,3950,3950,3950,3950,0
|
|
20250304,184700,21212111209,3950,3950,3950,3950,0
|
|
20250304,184600,21212111209,3950,3950,3950,3950,0
|
|
20250304,184500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,184400,21212111209,3950,3950,3950,3950,0
|
|
20250304,184300,21212111209,3950,3950,3950,3950,0
|
|
20250304,184200,21212111209,3950,3950,3950,3950,0
|
|
20250304,184100,21212111209,3950,3950,3950,3950,0
|
|
20250304,184000,21212111209,3950,3950,3950,3950,0
|
|
20250304,183900,21212111209,3950,3950,3950,3950,0
|
|
20250304,183800,21212111209,3950,3950,3950,3950,0
|
|
20250304,183700,21212111209,3950,3950,3950,3950,0
|
|
20250304,183600,21212111209,3950,3950,3950,3950,0
|
|
20250304,183500,21212111209,3950,3950,3950,3950,0
|
|
20250304,183400,21212111209,3950,3950,3950,3950,0
|
|
20250304,183300,21212111209,3950,3950,3950,3950,0
|
|
20250304,183200,21212111209,3950,3950,3950,3950,0
|
|
20250304,183100,21212111209,3950,3950,3950,3950,0
|
|
20250304,183000,21212111209,3950,3950,3950,3950,0
|
|
20250304,182900,21212111209,3950,3950,3950,3950,0
|
|
20250304,182800,21212111209,3950,3950,3950,3950,0
|
|
20250304,182700,21212111209,3950,3950,3950,3950,0
|
|
20250304,182600,21212111209,3950,3950,3950,3950,0
|
|
20250304,182500,21212111209,3950,3950,3950,3950,0
|
|
20250304,182400,21212111209,3950,3950,3950,3950,0
|
|
20250304,182300,21212111209,3950,3950,3950,3950,0
|
|
20250304,182200,21212111209,3950,3950,3950,3950,0
|
|
20250304,182100,21212111209,3950,3950,3950,3950,0
|
|
20250304,182000,21212111209,3950,3950,3950,3950,0
|
|
20250304,181900,21212111209,3950,3950,3950,3950,0
|
|
20250304,181800,21212111209,3950,3950,3950,3950,0
|
|
20250304,181700,21212111209,3950,3950,3950,3950,0
|
|
20250304,181600,21212111209,3950,3950,3950,3950,0
|
|
20250304,181500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,181400,21212111209,3950,3950,3950,3950,0
|
|
20250304,181300,21212111209,3950,3950,3950,3950,0
|
|
20250304,181200,21212111209,3950,3950,3950,3950,0
|
|
20250304,181100,21212111209,3950,3950,3950,3950,0
|
|
20250304,181000,21212111209,3950,3950,3950,3950,0
|
|
20250304,180900,21212111209,3950,3950,3950,3950,0
|
|
20250304,180800,21212111209,3950,3950,3950,3950,0
|
|
20250304,180700,21212111209,3950,3950,3950,3950,0
|
|
20250304,180600,21212111209,3950,3950,3950,3950,0
|
|
20250304,180500,21212111209,3950,3950,3950,3950,0
|
|
20250304,180400,21212111209,3950,3950,3950,3950,0
|
|
20250304,180300,21212111209,3950,3950,3950,3950,0
|
|
20250304,180200,21212111209,3950,3950,3950,3950,0
|
|
20250304,180100,21212111209,3950,3950,3950,3950,0
|
|
20250304,180000,21212111209,3950,3950,3950,3950,0
|
|
20250304,175900,21212111209,3950,3950,3950,3950,0
|
|
20250304,175800,21212111209,3950,3950,3950,3950,0
|
|
20250304,175700,21212111209,3950,3950,3950,3950,0
|
|
20250304,175600,21212111209,3950,3950,3950,3950,0
|
|
20250304,175500,21212111209,3950,3950,3950,3950,0
|
|
20250304,175400,21212111209,3950,3950,3950,3950,0
|
|
20250304,175300,21212111209,3950,3950,3950,3950,0
|
|
20250304,175200,21212111209,3950,3950,3950,3950,0
|
|
20250304,175100,21212111209,3950,3950,3950,3950,0
|
|
20250304,175000,21212111209,3950,3950,3950,3950,0
|
|
20250304,174900,21212111209,3950,3950,3950,3950,0
|
|
20250304,174800,21212111209,3950,3950,3950,3950,0
|
|
20250304,174700,21212111209,3950,3950,3950,3950,0
|
|
20250304,174600,21212111209,3950,3950,3950,3950,0
|
|
20250304,174500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,174400,21212111209,3950,3950,3950,3950,0
|
|
20250304,174300,21212111209,3950,3950,3950,3950,0
|
|
20250304,174200,21212111209,3950,3950,3950,3950,0
|
|
20250304,174100,21212111209,3950,3950,3950,3950,0
|
|
20250304,174000,21212111209,3950,3950,3950,3950,0
|
|
20250304,173900,21212111209,3950,3950,3950,3950,0
|
|
20250304,173800,21212111209,3950,3950,3950,3950,0
|
|
20250304,173700,21212111209,3950,3950,3950,3950,0
|
|
20250304,173600,21212111209,3950,3950,3950,3950,0
|
|
20250304,173500,21212111209,3950,3950,3950,3950,0
|
|
20250304,173400,21212111209,3950,3950,3950,3950,0
|
|
20250304,173300,21212111209,3950,3950,3950,3950,0
|
|
20250304,173200,21212111209,3950,3950,3950,3950,0
|
|
20250304,173100,21212111209,3950,3950,3950,3950,0
|
|
20250304,173000,21212111209,3950,3950,3950,3950,0
|
|
20250304,172900,21212111209,3950,3950,3950,3950,0
|
|
20250304,172800,21212111209,3950,3950,3950,3950,0
|
|
20250304,172700,21212111209,3950,3950,3950,3950,0
|
|
20250304,172600,21212111209,3950,3950,3950,3950,0
|
|
20250304,172500,21212111209,3950,3950,3950,3950,0
|
|
20250304,172400,21212111209,3950,3950,3950,3950,0
|
|
20250304,172300,21212111209,3950,3950,3950,3950,0
|
|
20250304,172200,21212111209,3950,3950,3950,3950,0
|
|
20250304,172100,21212111209,3950,3950,3950,3950,0
|
|
20250304,172000,21212111209,3950,3950,3950,3950,0
|
|
20250304,171900,21212111209,3950,3950,3950,3950,0
|
|
20250304,171800,21212111209,3950,3950,3950,3950,0
|
|
20250304,171700,21212111209,3950,3950,3950,3950,0
|
|
20250304,171600,21212111209,3950,3950,3950,3950,0
|
|
20250304,171500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,171400,21212111209,3950,3950,3950,3950,0
|
|
20250304,171300,21212111209,3950,3950,3950,3950,0
|
|
20250304,171200,21212111209,3950,3950,3950,3950,0
|
|
20250304,171100,21212111209,3950,3950,3950,3950,0
|
|
20250304,171000,21212111209,3950,3950,3950,3950,0
|
|
20250304,170900,21212111209,3950,3950,3950,3950,0
|
|
20250304,170800,21212111209,3950,3950,3950,3950,0
|
|
20250304,170700,21212111209,3950,3950,3950,3950,0
|
|
20250304,170600,21212111209,3950,3950,3950,3950,0
|
|
20250304,170500,21212111209,3950,3950,3950,3950,0
|
|
20250304,170400,21212111209,3950,3950,3950,3950,0
|
|
20250304,170300,21212111209,3950,3950,3950,3950,0
|
|
20250304,170200,21212111209,3950,3950,3950,3950,0
|
|
20250304,170100,21212111209,3950,3950,3950,3950,0
|
|
20250304,170000,21212111209,3950,3950,3950,3950,0
|
|
20250304,165900,21212111209,3950,3950,3950,3950,0
|
|
20250304,165800,21212111209,3950,3950,3950,3950,0
|
|
20250304,165700,21212111209,3950,3950,3950,3950,0
|
|
20250304,165600,21212111209,3950,3950,3950,3950,0
|
|
20250304,165500,21212111209,3950,3950,3950,3950,0
|
|
20250304,165400,21212111209,3950,3950,3950,3950,0
|
|
20250304,165300,21212111209,3950,3950,3950,3950,0
|
|
20250304,165200,21212111209,3950,3950,3950,3950,0
|
|
20250304,165100,21212111209,3950,3950,3950,3950,0
|
|
20250304,165000,21212111209,3950,3950,3950,3950,0
|
|
20250304,164900,21212111209,3950,3950,3950,3950,0
|
|
20250304,164800,21212111209,3950,3950,3950,3950,0
|
|
20250304,164700,21212111209,3950,3950,3950,3950,0
|
|
20250304,164600,21212111209,3950,3950,3950,3950,0
|
|
20250304,164500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,164400,21212111209,3950,3950,3950,3950,0
|
|
20250304,164300,21212111209,3950,3950,3950,3950,0
|
|
20250304,164200,21212111209,3950,3950,3950,3950,0
|
|
20250304,164100,21212111209,3950,3950,3950,3950,0
|
|
20250304,164000,21212111209,3950,3950,3950,3950,0
|
|
20250304,163900,21212111209,3950,3950,3950,3950,0
|
|
20250304,163800,21212111209,3950,3950,3950,3950,0
|
|
20250304,163700,21212111209,3950,3950,3950,3950,0
|
|
20250304,163600,21212111209,3950,3950,3950,3950,0
|
|
20250304,163500,21212111209,3950,3950,3950,3950,0
|
|
20250304,163400,21212111209,3950,3950,3950,3950,0
|
|
20250304,163300,21212111209,3950,3950,3950,3950,0
|
|
20250304,163200,21212111209,3950,3950,3950,3950,0
|
|
20250304,163100,21212111209,3950,3950,3950,3950,0
|
|
20250304,163000,21212111209,3950,3950,3950,3950,0
|
|
20250304,162900,21212111209,3950,3950,3950,3950,0
|
|
20250304,162800,21212111209,3950,3950,3950,3950,0
|
|
20250304,162700,21212111209,3950,3950,3950,3950,0
|
|
20250304,162600,21212111209,3950,3950,3950,3950,0
|
|
20250304,162500,21212111209,3950,3950,3950,3950,0
|
|
20250304,162400,21212111209,3950,3950,3950,3950,0
|
|
20250304,162300,21212111209,3950,3950,3950,3950,0
|
|
20250304,162200,21212111209,3950,3950,3950,3950,0
|
|
20250304,162100,21212111209,3950,3950,3950,3950,0
|
|
20250304,162000,21212111209,3950,3950,3950,3950,0
|
|
20250304,161900,21212111209,3950,3950,3950,3950,0
|
|
20250304,161800,21212111209,3950,3950,3950,3950,0
|
|
20250304,161700,21212111209,3950,3950,3950,3950,0
|
|
20250304,161600,21212111209,3950,3950,3950,3950,0
|
|
20250304,161500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,161400,21212111209,3950,3950,3950,3950,0
|
|
20250304,161300,21212111209,3950,3950,3950,3950,0
|
|
20250304,161200,21212111209,3950,3950,3950,3950,0
|
|
20250304,161100,21212111209,3950,3950,3950,3950,0
|
|
20250304,161000,21212111209,3950,3950,3950,3950,0
|
|
20250304,160900,21212111209,3950,3950,3950,3950,0
|
|
20250304,160800,21212111209,3950,3950,3950,3950,0
|
|
20250304,160700,21212111209,3950,3950,3950,3950,0
|
|
20250304,160600,21212111209,3950,3950,3950,3950,0
|
|
20250304,160500,21212111209,3950,3950,3950,3950,0
|
|
20250304,160400,21212111209,3950,3950,3950,3950,0
|
|
20250304,160300,21212111209,3950,3950,3950,3950,0
|
|
20250304,160200,21212111209,3950,3950,3950,3950,0
|
|
20250304,160100,21212111209,3950,3950,3950,3950,0
|
|
20250304,160000,21212111209,3950,3950,3950,3950,0
|
|
20250304,155900,21212111209,3950,3950,3950,3950,0
|
|
20250304,155800,21212111209,3950,3950,3950,3950,0
|
|
20250304,155700,21212111209,3950,3950,3950,3950,0
|
|
20250304,155600,21212111209,3950,3950,3950,3950,0
|
|
20250304,155500,21212111209,3950,3950,3950,3950,0
|
|
20250304,155400,21212111209,3950,3950,3950,3950,0
|
|
20250304,155300,21212111209,3950,3950,3950,3950,0
|
|
20250304,155200,21212111209,3950,3950,3950,3950,0
|
|
20250304,155100,21212111209,3950,3950,3950,3950,0
|
|
20250304,155000,21212111209,3950,3950,3950,3950,0
|
|
20250304,154900,21212111209,3950,3950,3950,3950,0
|
|
20250304,154800,21212111209,3950,3950,3950,3950,0
|
|
20250304,154700,21212111209,3950,3950,3950,3950,0
|
|
20250304,154600,21212111209,3950,3950,3950,3950,0
|
|
20250304,154500,21212111209,3950,3950,3950,3950,71933
|
|
20250304,154400,21212111209,3950,3950,3950,3950,0
|
|
20250304,154300,21212111209,3950,3950,3950,3950,0
|
|
20250304,154200,21212111209,3950,3950,3950,3950,0
|
|
20250304,154100,21212111209,3950,3950,3950,3950,0
|
|
20250304,154000,21212111209,3950,3950,3950,3950,0
|
|
20250304,153900,21212111209,3950,3950,3950,3950,0
|
|
20250304,153800,21212111209,3950,3950,3950,3950,0
|
|
20250304,153700,21212111209,3950,3950,3950,3950,0
|
|
20250304,153600,21212111209,3950,3950,3950,3950,0
|
|
20250304,153500,21212111209,3950,3950,3950,3950,0
|
|
20250304,153400,21212111209,3950,3950,3950,3950,0
|
|
20250304,153300,21212111209,3950,3950,3950,3950,0
|
|
20250304,153200,21212111209,3950,3950,3950,3950,0
|
|
20250304,153100,21212111209,3950,3950,3950,3950,0
|
|
20250304,153000,21212111209,3950,3950,3950,3950,71933
|
|
20250304,152900,20927975859,3965,3965,3965,3965,0
|
|
20250304,152800,20927975859,3965,3965,3965,3965,0
|
|
20250304,152700,20927975859,3965,3965,3965,3965,0
|
|
20250304,152600,20927975859,3965,3965,3965,3965,0
|
|
20250304,152500,20927975859,3965,3965,3965,3965,0
|
|
20250304,152400,20927975859,3965,3965,3965,3965,0
|
|
20250304,152300,20927975859,3965,3965,3965,3965,0
|
|
20250304,152200,20927975859,3965,3965,3965,3965,0
|
|
20250304,152100,20927975859,3965,3965,3965,3965,0
|
|
20250304,152000,20927975859,3965,3965,3965,3965,0
|
|
20250304,151900,20927975859,3965,3970,3970,3960,27115
|
|
20250304,151800,20820421539,3970,3985,3985,3965,7133
|
|
20250304,151700,20792092834,3985,3990,3990,3980,11311
|
|
20250304,151600,20747042059,3990,3990,4000,3985,13885
|
|
20250304,151500,20691620079,3995,3990,3995,3985,5756
|
|
20250304,151400,20668651954,3985,3970,3990,3970,6425
|
|
20250304,151300,20643030314,3970,3980,3985,3970,5960
|
|
20250304,151200,20619331349,3980,3975,3985,3970,12581
|
|
20250304,151100,20569304664,3980,3985,3985,3975,13097
|
|
20250304,151000,20517196084,3985,3995,3995,3982,17705
|
|
20250304,150900,20446555025,4000,4010,4010,3995,4099
|
|
20250304,150800,20430157650,4010,4005,4010,4000,1986
|
|
20250304,150700,20422201110,4010,4005,4010,4005,1798
|
|
20250304,150600,20415000000,4005,4005,4015,4000,12234
|
|
20250304,150500,20365954390,4000,4000,4005,3995,5938
|
|
20250304,150400,20342203210,4005,4005,4005,4000,2288
|
|
20250304,150300,20333042610,4005,3985,4005,3985,5718
|
|
20250304,150200,20310187836,3990,3980,3992,3970,5071
|
|
20250304,150100,20289999460,3970,3990,3995,3970,9633
|
|
20250304,150000,20251622940,3990,3985,3995,3980,6142
|
|
20250304,145900,20227123295,3990,3995,3995,3980,3041
|
|
20250304,145800,20214996345,3995,3990,3995,3985,5705
|
|
20250304,145700,20192231535,3990,4025,4025,3950,94387
|
|
20250304,145600,19817681455,4025,4010,4025,4005,2528
|
|
20250304,145500,19807539385,4010,4025,4025,4010,8929
|
|
20250304,145400,19771677628,4020,4025,4025,4020,5232
|
|
20250304,145300,19750627648,4030,4020,4030,4020,2309
|
|
20250304,145200,19741335873,4020,4022,4025,4020,1434
|
|
20250304,145100,19735570668,4025,4015,4025,4015,2304
|
|
20250304,145000,19726311499,4025,4015,4025,4015,2598
|
|
20250304,144900,19715874969,4015,4020,4020,4015,4040
|
|
20250304,144800,19699647319,4020,4015,4020,4010,5635
|
|
20250304,144700,19677022794,4015,4010,4020,4005,3209
|
|
20250304,144600,19664148419,4010,4015,4015,4005,2900
|
|
20250304,144500,19652518559,4015,4015,4025,4005,7553
|
|
20250304,144400,19622166689,4010,3995,4010,3995,11261
|
|
20250304,144300,19577080984,3990,4015,4015,3990,5431
|
|
20250304,144200,19555328964,4010,4015,4015,4005,2316
|
|
20250304,144100,19546043819,4015,4010,4015,4000,3950
|
|
20250304,144000,19530237914,4005,4000,4005,3995,3337
|
|
20250304,143900,19516890624,4000,3995,4000,3990,1358
|
|
20250304,143800,19511464749,3995,3985,4000,3985,2014
|
|
20250304,143700,19503419294,3985,4005,4005,3985,21187
|
|
20250304,143600,19418787234,4005,4015,4015,4005,1601
|
|
20250304,143500,19412367204,4015,4012,4015,4010,4021
|
|
20250304,143400,19396236884,4015,4015,4020,4010,1747
|
|
20250304,143300,19389223079,4015,4020,4020,4015,1121
|
|
20250304,143200,19384718734,4015,4010,4015,4005,4962
|
|
20250304,143100,19364813814,4005,3995,4005,3990,8355
|
|
20250304,143000,19331412584,3990,3980,3990,3975,8902
|
|
20250304,142900,19295934109,3980,3990,3990,3975,9648
|
|
20250304,142800,19257516999,3990,3990,3995,3982,14644
|
|
20250304,142700,19199117424,3990,4000,4005,3980,48199
|
|
20250304,142600,19006728834,4005,4020,4020,4005,28367
|
|
20250304,142500,18892962919,4020,4020,4025,4020,3803
|
|
20250304,142400,18877657849,4025,4025,4025,4020,3776
|
|
20250304,142300,18862478019,4020,4025,4025,4020,1135
|
|
20250304,142200,18857910164,4025,4025,4025,4025,1162
|
|
20250304,142100,18853233114,4025,4027,4030,4025,564
|
|
20250304,142000,18850962908,4030,4025,4035,4025,1465
|
|
20250304,141900,18845052693,4035,4025,4035,4020,2693
|
|
20250304,141800,18834207418,4030,4025,4030,4025,2614
|
|
20250304,141700,18823682733,4030,4025,4035,4020,275
|
|
20250304,141600,18822576403,4020,4030,4030,4020,5451
|
|
20250304,141500,18800635008,4030,4020,4035,4020,3695
|
|
20250304,141400,18785749603,4035,4035,4035,4020,13203
|
|
20250304,141300,18732626633,4030,4035,4035,4030,1168
|
|
20250304,141200,18727918023,4035,4040,4040,4030,1606
|
|
20250304,141100,18721435848,4040,4035,4045,4035,3493
|
|
20250304,141000,18707321648,4035,4035,4040,4035,57
|
|
20250304,140900,18707091623,4035,4040,4040,4035,1316
|
|
20250304,140800,18701777553,4040,4055,4065,4040,7101
|
|
20250304,140700,18673032003,4055,4055,4060,4055,1935
|
|
20250304,140600,18665181838,4070,4065,4070,4055,5417
|
|
20250304,140500,18643155433,4060,4050,4075,4050,9237
|
|
20250304,140400,18605653508,4050,4045,4050,4040,2032
|
|
20250304,140300,18597428538,4040,4030,4040,4030,1356
|
|
20250304,140200,18591959753,4025,4025,4030,4020,6649
|
|
20250304,140100,18565218908,4020,4045,4050,4020,9794
|
|
20250304,140000,18525733118,4050,4045,4050,4045,2014
|
|
20250304,135900,18517576428,4045,4050,4050,4045,108
|
|
20250304,135800,18517139553,4050,4045,4050,4045,252
|
|
20250304,135700,18516120138,4045,4045,4050,4045,3839
|
|
20250304,135600,18500590383,4045,4045,4050,4045,2042
|
|
20250304,135500,18492330483,4050,4045,4050,4040,1350
|
|
20250304,135400,18486868668,4040,4045,4045,4040,1421
|
|
20250304,135300,18481122258,4045,4050,4050,4045,1602
|
|
20250304,135200,18474636008,4050,4050,4060,4050,283
|
|
20250304,135100,18473489618,4050,4050,4055,4050,400
|
|
20250304,135000,18471867728,4055,4045,4060,4045,3763
|
|
20250304,134900,18456595503,4045,4050,4055,4040,8944
|
|
20250304,134800,18420397259,4055,4060,4060,4050,3714
|
|
20250304,134700,18405333264,4060,4065,4065,4060,1347
|
|
20250304,134600,18399862139,4060,4070,4075,4060,15038
|
|
20250304,134500,18338736624,4070,4085,4085,4070,2489
|
|
20250304,134400,18328592924,4080,4075,4085,4070,1242
|
|
20250304,134300,18323528854,4070,4075,4075,4070,1838
|
|
20250304,134200,18316047871,4065,4075,4075,4065,5352
|
|
20250304,134100,18294260751,4080,4080,4080,4075,273
|
|
20250304,134000,18293148246,4075,4080,4080,4070,453
|
|
20250304,133900,18291304226,4080,4075,4080,4075,1521
|
|
20250304,133800,18285105731,4080,4090,4090,4070,15381
|
|
20250304,133700,18222328301,4085,4090,4090,4085,2963
|
|
20250304,133600,18210209691,4090,4085,4090,4085,11
|
|
20250304,133500,18210164751,4085,4090,4090,4085,1499
|
|
20250304,133400,18204034501,4090,4085,4090,4085,54
|
|
20250304,133300,18203813646,4090,4090,4090,4085,444
|
|
20250304,133200,18201997856,4085,4095,4095,4085,2069
|
|
20250304,133100,18193541286,4095,4085,4100,4085,6676
|
|
20250304,133000,18166253941,4085,4090,4095,4085,629
|
|
20250304,132900,18163681566,4095,4100,4105,4095,1538
|
|
20250304,132800,18157377956,4100,4095,4100,4095,2670
|
|
20250304,132700,18146439951,4095,4085,4095,4085,5689
|
|
20250304,132600,18123185456,4080,4085,4085,4080,1942
|
|
20250304,132500,18115259851,4085,4090,4090,4080,10777
|
|
20250304,132400,18071269586,4095,4085,4095,4085,1406
|
|
20250304,132300,18065517951,4090,4090,4100,4090,2565
|
|
20250304,132200,18055016891,4090,4085,4095,4080,3372
|
|
20250304,132100,18041234016,4090,4087,4090,4085,4283
|
|
20250304,132000,18023737761,4090,4085,4095,4085,6906
|
|
20250304,131900,17995501951,4085,4085,4090,4080,6085
|
|
20250304,131800,17970649841,4095,4075,4105,4065,32910
|
|
20250304,131700,17836107481,4070,4065,4070,4065,4590
|
|
20250304,131600,17817434361,4065,4055,4065,4055,791
|
|
20250304,131500,17814224956,4055,4060,4060,4055,664
|
|
20250304,131400,17811532386,4060,4060,4060,4055,566
|
|
20250304,131300,17809236571,4060,4055,4065,4055,1058
|
|
20250304,131200,17804941556,4055,4062,4062,4050,4247
|
|
20250304,131100,17787711801,4065,4055,4065,4055,1591
|
|
20250304,131000,17781250297,4055,4045,4055,4045,1033
|
|
20250304,130900,17777065017,4050,4042,4055,4035,8147
|
|
20250304,130800,17744106923,4040,4025,4040,4020,2363
|
|
20250304,130700,17734584571,4020,4020,4020,4020,969
|
|
20250304,130600,17730689191,4020,4020,4020,4010,4225
|
|
20250304,130500,17713716256,4020,4020,4020,4015,254
|
|
20250304,130400,17712696206,4020,4020,4020,4020,496
|
|
20250304,130300,17710702286,4025,4012,4025,4012,6317
|
|
20250304,130200,17685331011,4010,4015,4015,4010,3357
|
|
20250304,130100,17671861771,4015,4017,4017,4015,832
|
|
20250304,130000,17668521007,4025,4015,4025,4010,11844
|
|
20250304,125900,17620979212,4015,4025,4025,4015,3996
|
|
20250304,125800,17604930882,4025,4025,4025,4025,3002
|
|
20250304,125700,17592847832,4025,4025,4035,4025,917
|
|
20250304,125600,17589153444,4025,4015,4030,4015,7627
|
|
20250304,125500,17558420129,4015,4050,4050,4005,50988
|
|
20250304,125400,17353163694,4050,4060,4060,4050,380
|
|
20250304,125300,17351623774,4052,4060,4065,4040,6842
|
|
20250304,125200,17323907197,4065,4050,4065,4040,6356
|
|
20250304,125100,17298189332,4050,4045,4050,4045,3843
|
|
20250304,125000,17282643307,4040,4040,4045,4040,2512
|
|
20250304,124900,17272491747,4035,4040,4040,4035,7850
|
|
20250304,124800,17240783337,4040,4050,4055,4040,5582
|
|
20250304,124700,17218213867,4050,4055,4055,4040,3852
|
|
20250304,124600,17202626312,4050,4050,4055,4045,4039
|
|
20250304,124500,17186264552,4050,4055,4057,4050,322
|
|
20250304,124400,17184958689,4060,4065,4065,4055,3143
|
|
20250304,124300,17172198839,4065,4065,4065,4060,935
|
|
20250304,124200,17168400274,4065,4055,4065,4055,968
|
|
20250304,124100,17164466704,4055,4042,4065,4042,4063
|
|
20250304,124000,17148002238,4040,4040,4045,4035,6295
|
|
20250304,123900,17122582473,4040,4040,4045,4035,8353
|
|
20250304,123800,17088870353,4035,4050,4050,4035,18511
|
|
20250304,123700,17014112798,4050,4050,4055,4050,3525
|
|
20250304,123600,16999836388,4050,4055,4060,4050,17195
|
|
20250304,123500,16930117198,4055,4060,4065,4055,3423
|
|
20250304,123400,16916219923,4060,4065,4065,4060,2144
|
|
20250304,123300,16907514728,4060,4065,4065,4060,1730
|
|
20250304,123200,16900482928,4065,4065,4065,4060,481
|
|
20250304,123100,16898527793,4065,4060,4070,4060,5477
|
|
20250304,123000,16876290603,4060,4065,4065,4060,5020
|
|
20250304,122900,16855892608,4065,4070,4070,4065,1474
|
|
20250304,122800,16849900618,4065,4070,4070,4065,6468
|
|
20250304,122700,16823593667,4070,4070,4070,4067,369
|
|
20250304,122600,16822091870,4070,4065,4070,4062,857
|
|
20250304,122500,16818607913,4060,4060,4060,4060,2309
|
|
20250304,122400,16809233373,4060,4070,4075,4060,9635
|
|
20250304,122300,16770044453,4070,4070,4075,4070,831
|
|
20250304,122200,16766662183,4070,4065,4070,4065,1743
|
|
20250304,122100,16759569483,4065,4085,4085,4065,6845
|
|
20250304,122000,16731659613,4090,4090,4090,4080,1166
|
|
20250304,121900,16726895533,4090,4075,4095,4075,8796
|
|
20250304,121800,16690934998,4075,4075,4080,4075,1611
|
|
20250304,121700,16684365273,4075,4080,4080,4070,854
|
|
20250304,121600,16680882333,4080,4065,4080,4065,3755
|
|
20250304,121500,16665588698,4060,4070,4070,4060,4060
|
|
20250304,121400,16649096543,4065,4065,4070,4065,1616
|
|
20250304,121300,16642527498,4065,4070,4070,4065,759
|
|
20250304,121200,16639441363,4065,4050,4065,4050,4469
|
|
20250304,121100,16621293698,4050,4060,4060,4050,12465
|
|
20250304,121000,16570720338,4060,4070,4075,4060,3545
|
|
20250304,120900,16556315513,4070,4065,4070,4065,357
|
|
20250304,120800,16554863068,4065,4065,4065,4060,6027
|
|
20250304,120700,16530390223,4060,4075,4075,4060,5497
|
|
20250304,120600,16508049973,4085,4070,4085,4070,1244
|
|
20250304,120500,16502986218,4070,4065,4070,4065,2961
|
|
20250304,120400,16490940198,4065,4065,4065,4065,1889
|
|
20250304,120300,16483261413,4065,4070,4070,4065,5497
|
|
20250304,120200,16460912638,4075,4085,4090,4075,2790
|
|
20250304,120100,16449520978,4085,4085,4085,4085,3565
|
|
20250304,120000,16434957953,4085,4085,4090,4070,8589
|
|
20250304,115900,16399900873,4085,4075,4085,4065,6062
|
|
20250304,115800,16375216253,4075,4075,4080,4075,1241
|
|
20250304,115700,16370158148,4080,4080,4080,4075,1386
|
|
20250304,115600,16364508478,4080,4080,4080,4080,1095
|
|
20250304,115500,16360040878,4085,4080,4085,4080,4518
|
|
20250304,115400,16341584853,4085,4095,4100,4085,8324
|
|
20250304,115300,16307495608,4095,4090,4100,4090,4269
|
|
20250304,115200,16290019193,4085,4080,4085,4080,757
|
|
20250304,115100,16286929428,4085,4080,4085,4075,2197
|
|
20250304,115000,16277966698,4085,4095,4095,4080,5447
|
|
20250304,114900,16255711998,4095,4085,4100,4085,7432
|
|
20250304,114800,16225282343,4085,4085,4085,4080,1072
|
|
20250304,114700,16220903248,4075,4090,4090,4075,5076
|
|
20250304,114600,16200183488,4095,4085,4095,4085,1061
|
|
20250304,114500,16195838848,4095,4095,4100,4085,1585
|
|
20250304,114400,16189351988,4095,4090,4095,4087,354
|
|
20250304,114300,16187903478,4090,4085,4090,4070,3771
|
|
20250304,114200,16172508598,4080,4065,4080,4060,5015
|
|
20250304,114100,16152107178,4060,4065,4075,4060,4150
|
|
20250304,114000,16135246803,4065,4065,4070,4060,1968
|
|
20250304,113900,16127247588,4070,4075,4075,4070,4302
|
|
20250304,113800,16109736003,4075,4090,4090,4075,3613
|
|
20250304,113700,16095000178,4090,4080,4090,4080,1129
|
|
20250304,113600,16090386753,4090,4080,4090,4080,3498
|
|
20250304,113500,16076098413,4085,4085,4090,4085,907
|
|
20250304,113400,16072391813,4080,4082,4090,4080,5081
|
|
20250304,113300,16051642383,4075,4065,4075,4060,2601
|
|
20250304,113200,16041052088,4065,4035,4065,4035,25307
|
|
20250304,113100,15938611938,4035,4040,4050,4035,12149
|
|
20250304,113000,15889518788,4045,4055,4055,4045,23286
|
|
20250304,112900,15795264678,4055,4065,4070,4055,11955
|
|
20250304,112800,15746716448,4070,4065,4070,4065,2031
|
|
20250304,112700,15738454928,4065,4075,4075,4065,8375
|
|
20250304,112600,15704374368,4075,4085,4085,4067,4378
|
|
20250304,112500,15686539687,4090,4070,4090,4070,6413
|
|
20250304,112400,15660395362,4070,4072,4082,4070,3320
|
|
20250304,112300,15646861292,4070,4075,4075,4065,5452
|
|
20250304,112200,15624676152,4070,4070,4075,4070,6780
|
|
20250304,112100,15597068657,4070,4070,4070,4055,6324
|
|
20250304,112000,15571383902,4065,4060,4065,4055,2473
|
|
20250304,111900,15561347882,4060,4055,4065,4050,3328
|
|
20250304,111800,15547840452,4055,4060,4065,4050,15300
|
|
20250304,111700,15485790527,4065,4075,4085,4065,14108
|
|
20250304,111600,15428279042,4075,4085,4090,4070,12138
|
|
20250304,111500,15378749219,4085,4090,4120,4035,28978
|
|
20250304,111400,15260624504,4085,4130,4135,4030,89927
|
|
20250304,111300,14893468354,4130,4130,4130,4130,2018
|
|
20250304,111200,14885134014,4130,4135,4140,4130,2868
|
|
20250304,111100,14873278084,4135,4130,4140,4125,7106
|
|
20250304,111000,14843943489,4130,4145,4145,4130,14105
|
|
20250304,110900,14785579549,4145,4145,4155,4145,8907
|
|
20250304,110800,14748656104,4145,4140,4150,4140,1773
|
|
20250304,110700,14741301374,4145,4155,4157,4140,11528
|
|
20250304,110600,14693490307,4150,4150,4155,4145,3333
|
|
20250304,110500,14679651812,4150,4140,4155,4140,4984
|
|
20250304,110400,14658987407,4145,4130,4150,4130,9737
|
|
20250304,110300,14618697791,4130,4155,4160,4130,28600
|
|
20250304,110200,14500084046,4160,4165,4175,4160,23245
|
|
20250304,110100,14403303971,4175,4175,4180,4165,4245
|
|
20250304,110000,14385593031,4170,4175,4180,4165,7940
|
|
20250304,105900,14352474096,4175,4190,4200,4175,10460
|
|
20250304,105800,14308687756,4200,4225,4225,4190,14301
|
|
20250304,105700,14248590774,4225,4205,4230,4205,18323
|
|
20250304,105600,14171252459,4210,4220,4220,4205,8262
|
|
20250304,105500,14136427449,4220,4205,4220,4200,9533
|
|
20250304,105400,14096282234,4200,4190,4200,4185,8888
|
|
20250304,105300,14059011339,4185,4205,4205,4185,10508
|
|
20250304,105200,14014982449,4190,4205,4205,4190,6491
|
|
20250304,105100,13987736739,4205,4215,4215,4195,10940
|
|
20250304,105000,13941729104,4215,4200,4245,4190,40363
|
|
20250304,104900,13771647154,4200,4200,4200,4195,5644
|
|
20250304,104800,13747943959,4200,4180,4200,4180,10914
|
|
20250304,104700,13702175519,4185,4175,4190,4175,1531
|
|
20250304,104600,13695778304,4175,4190,4195,4175,5385
|
|
20250304,104500,13673233929,4190,4190,4200,4185,3174
|
|
20250304,104400,13659935409,4190,4175,4200,4170,6813
|
|
20250304,104300,13631406874,4180,4155,4190,4155,7124
|
|
20250304,104200,13601718469,4155,4175,4175,4155,3835
|
|
20250304,104100,13585757019,4175,4180,4180,4175,2574
|
|
20250304,104000,13575008079,4180,4190,4190,4175,5785
|
|
20250304,103900,13550816714,4190,4200,4200,4175,5386
|
|
20250304,103800,13528261059,4200,4170,4200,4170,5774
|
|
20250304,103700,13504126379,4165,4190,4190,4165,5836
|
|
20250304,103600,13479752473,4190,4190,4195,4185,5685
|
|
20250304,103500,13455927453,4180,4170,4200,4165,19550
|
|
20250304,103400,13374133318,4170,4155,4180,4145,13043
|
|
20250304,103300,13319825213,4155,4140,4155,4130,13905
|
|
20250304,103200,13262241883,4135,4130,4150,4120,17697
|
|
20250304,103100,13189152188,4135,4150,4160,4135,11527
|
|
20250304,103000,13141340112,4155,4150,4155,4125,18918
|
|
20250304,102900,13063098292,4140,4155,4160,4140,11169
|
|
20250304,102800,13016792762,4160,4160,4170,4145,10646
|
|
20250304,102700,12972567432,4160,4150,4170,4150,12586
|
|
20250304,102600,12920202107,4150,4165,4170,4145,25199
|
|
20250304,102500,12815608180,4165,4190,4195,4160,13014
|
|
20250304,102400,12761302410,4190,4215,4215,4190,8667
|
|
20250304,102300,12724892575,4210,4190,4215,4185,13861
|
|
20250304,102200,12666646545,4195,4175,4195,4170,9347
|
|
20250304,102100,12627604235,4175,4185,4200,4170,16724
|
|
20250304,102000,12557582200,4185,4165,4205,4160,20633
|
|
20250304,101900,12471183400,4160,4180,4185,4155,29438
|
|
20250304,101800,12348575245,4180,4205,4205,4175,52133
|
|
20250304,101700,12130336115,4205,4215,4235,4200,29957
|
|
20250304,101600,12004320745,4215,4245,4250,4205,59859
|
|
20250304,101500,11751359645,4250,4255,4295,4240,135376
|
|
20250304,101400,11173169025,4265,4180,4300,4155,207703
|
|
20250304,101300,10291999569,4180,4195,4200,4180,42240
|
|
20250304,101200,10115062689,4200,4225,4235,4195,41701
|
|
20250304,101100,9939222713,4225,4235,4235,4210,37372
|
|
20250304,101000,9781376743,4235,4195,4245,4195,65121
|
|
20250304,100900,9506276478,4200,4215,4235,4180,67702
|
|
20250304,100800,9221652158,4215,4195,4235,4185,48684
|
|
20250304,100700,9016586673,4195,4215,4260,4175,156592
|
|
20250304,100600,8355163091,4220,4265,4265,4200,155057
|
|
20250304,100500,7699117323,4265,4260,4315,4225,430899
|
|
20250304,100400,5860371093,4255,4090,4290,4080,485018
|
|
20250304,100300,3814122937,4095,4035,4120,4025,140440
|
|
20250304,100200,3239738222,4035,4015,4040,4015,9901
|
|
20250304,100100,3199813447,4020,4010,4030,4005,9706
|
|
20250304,100000,3160818947,4010,4000,4010,3995,6084
|
|
20250304,095900,3136464392,3995,4015,4015,3995,7119
|
|
20250304,095800,3107951432,4015,4030,4030,4015,9189
|
|
20250304,095700,3070994917,4030,4040,4040,4025,13123
|
|
20250304,095600,3018082587,4040,4040,4050,4035,12045
|
|
20250304,095500,2969390012,4040,4020,4040,4015,11905
|
|
20250304,095400,2921373792,4015,4020,4025,4005,12898
|
|
20250304,095300,2869585767,4020,3995,4035,3990,29617
|
|
20250304,095200,2750745802,4000,4000,4005,3990,3851
|
|
20250304,095100,2735347692,4005,4010,4015,3995,4637
|
|
20250304,095000,2716792072,4020,4010,4025,3995,15215
|
|
20250304,094900,2655672442,4010,3977,4010,3975,10543
|
|
20250304,094800,2613541827,3977,3985,3985,3975,2725
|
|
20250304,094700,2602699840,3985,3985,3990,3980,2703
|
|
20250304,094600,2591926615,3985,3985,3990,3980,1919
|
|
20250304,094500,2584284625,3985,3990,3995,3985,2715
|
|
20250304,094400,2573452885,3990,3990,4000,3970,11995
|
|
20250304,094300,2525591930,3990,3970,3990,3965,11239
|
|
20250304,094200,2480999180,3965,3970,3970,3965,927
|
|
20250304,094100,2477321390,3970,3965,3980,3965,5025
|
|
20250304,094000,2457365080,3965,3960,3970,3955,3674
|
|
20250304,093900,2442806655,3955,3965,3970,3955,4681
|
|
20250304,093800,2424260116,3965,3975,3975,3965,11516
|
|
20250304,093700,2378537555,3975,3990,3990,3970,15393
|
|
20250304,093600,2317223755,3995,3995,4000,3995,1446
|
|
20250304,093500,2311446575,4000,4015,4020,3990,3665
|
|
20250304,093400,2296785715,4015,4000,4015,4000,1876
|
|
20250304,093300,2289254025,4010,3990,4015,3985,6205
|
|
20250304,093200,2264459215,3985,3990,4000,3985,4333
|
|
20250304,093100,2247178730,3990,3990,4000,3985,4868
|
|
20250304,093000,2227763730,3990,4005,4005,3985,6114
|
|
20250304,092900,2203322180,4000,4027,4027,3995,7555
|
|
20250304,092800,2173041407,4030,4025,4030,4020,5364
|
|
20250304,092700,2151456442,4030,4020,4030,4015,2846
|
|
20250304,092600,2140011077,4010,4015,4020,4010,3845
|
|
20250304,092500,2124582002,4015,4030,4040,4005,10236
|
|
20250304,092400,2083480722,4030,4025,4040,4020,12777
|
|
20250304,092300,2032006162,4025,4025,4035,4020,13167
|
|
20250304,092200,1978987377,4025,4020,4030,4020,15477
|
|
20250304,092100,1916658842,4020,4015,4025,4000,10917
|
|
20250304,092000,1872841317,4015,4005,4015,3990,13698
|
|
20250304,091900,1818006967,4005,3970,4005,3965,25355
|
|
20250304,091800,1717001017,3960,3945,3965,3940,9297
|
|
20250304,091700,1680290592,3955,3930,3960,3925,13627
|
|
20250304,091600,1626700537,3930,3925,3940,3920,9955
|
|
20250304,091500,1587582742,3925,3957,3965,3925,20461
|
|
20250304,091400,1507109268,3960,3945,3960,3930,6586
|
|
20250304,091300,1481128048,3945,3960,3960,3930,14525
|
|
20250304,091200,1423910228,3965,3950,3970,3940,12194
|
|
20250304,091100,1375755748,3955,3935,3970,3925,10161
|
|
20250304,091000,1335701753,3940,3965,3965,3935,16715
|
|
20250304,090900,1269698278,3970,3975,3980,3965,7474
|
|
20250304,090800,1240009568,3970,4000,4005,3970,13808
|
|
20250304,090700,1185011993,4000,3990,4035,3980,20896
|
|
20250304,090600,1101156958,4000,3990,4005,3980,15620
|
|
20250304,090500,1038897638,3990,3972,4005,3970,16171
|
|
20250304,090400,974355221,3970,3970,3975,3945,20898
|
|
20250304,090300,891627464,3970,3950,3995,3930,23848
|
|
20250304,090200,796893364,3950,3910,3955,3880,34397
|
|
20250304,090100,662478089,3900,3990,3990,3880,68904
|
|
20250304,090000,391590259,4000,3940,4020,3940,98601
|