618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,191500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,191400,137660106927,4630,4630,4630,4630,0
|
|
20250305,191300,137660106927,4630,4630,4630,4630,0
|
|
20250305,191200,137660106927,4630,4630,4630,4630,0
|
|
20250305,191100,137660106927,4630,4630,4630,4630,0
|
|
20250305,191000,137660106927,4630,4630,4630,4630,0
|
|
20250305,190900,137660106927,4630,4630,4630,4630,0
|
|
20250305,190800,137660106927,4630,4630,4630,4630,0
|
|
20250305,190700,137660106927,4630,4630,4630,4630,0
|
|
20250305,190600,137660106927,4630,4630,4630,4630,0
|
|
20250305,190500,137660106927,4630,4630,4630,4630,0
|
|
20250305,190400,137660106927,4630,4630,4630,4630,0
|
|
20250305,190300,137660106927,4630,4630,4630,4630,0
|
|
20250305,190200,137660106927,4630,4630,4630,4630,0
|
|
20250305,190100,137660106927,4630,4630,4630,4630,0
|
|
20250305,190000,137660106927,4630,4630,4630,4630,0
|
|
20250305,185900,137660106927,4630,4630,4630,4630,0
|
|
20250305,185800,137660106927,4630,4630,4630,4630,0
|
|
20250305,185700,137660106927,4630,4630,4630,4630,0
|
|
20250305,185600,137660106927,4630,4630,4630,4630,0
|
|
20250305,185500,137660106927,4630,4630,4630,4630,0
|
|
20250305,185400,137660106927,4630,4630,4630,4630,0
|
|
20250305,185300,137660106927,4630,4630,4630,4630,0
|
|
20250305,185200,137660106927,4630,4630,4630,4630,0
|
|
20250305,185100,137660106927,4630,4630,4630,4630,0
|
|
20250305,185000,137660106927,4630,4630,4630,4630,0
|
|
20250305,184900,137660106927,4630,4630,4630,4630,0
|
|
20250305,184800,137660106927,4630,4630,4630,4630,0
|
|
20250305,184700,137660106927,4630,4630,4630,4630,0
|
|
20250305,184600,137660106927,4630,4630,4630,4630,0
|
|
20250305,184500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,184400,137660106927,4630,4630,4630,4630,0
|
|
20250305,184300,137660106927,4630,4630,4630,4630,0
|
|
20250305,184200,137660106927,4630,4630,4630,4630,0
|
|
20250305,184100,137660106927,4630,4630,4630,4630,0
|
|
20250305,184000,137660106927,4630,4630,4630,4630,0
|
|
20250305,183900,137660106927,4630,4630,4630,4630,0
|
|
20250305,183800,137660106927,4630,4630,4630,4630,0
|
|
20250305,183700,137660106927,4630,4630,4630,4630,0
|
|
20250305,183600,137660106927,4630,4630,4630,4630,0
|
|
20250305,183500,137660106927,4630,4630,4630,4630,0
|
|
20250305,183400,137660106927,4630,4630,4630,4630,0
|
|
20250305,183300,137660106927,4630,4630,4630,4630,0
|
|
20250305,183200,137660106927,4630,4630,4630,4630,0
|
|
20250305,183100,137660106927,4630,4630,4630,4630,0
|
|
20250305,183000,137660106927,4630,4630,4630,4630,0
|
|
20250305,182900,137660106927,4630,4630,4630,4630,0
|
|
20250305,182800,137660106927,4630,4630,4630,4630,0
|
|
20250305,182700,137660106927,4630,4630,4630,4630,0
|
|
20250305,182600,137660106927,4630,4630,4630,4630,0
|
|
20250305,182500,137660106927,4630,4630,4630,4630,0
|
|
20250305,182400,137660106927,4630,4630,4630,4630,0
|
|
20250305,182300,137660106927,4630,4630,4630,4630,0
|
|
20250305,182200,137660106927,4630,4630,4630,4630,0
|
|
20250305,182100,137660106927,4630,4630,4630,4630,0
|
|
20250305,182000,137660106927,4630,4630,4630,4630,0
|
|
20250305,181900,137660106927,4630,4630,4630,4630,0
|
|
20250305,181800,137660106927,4630,4630,4630,4630,0
|
|
20250305,181700,137660106927,4630,4630,4630,4630,0
|
|
20250305,181600,137660106927,4630,4630,4630,4630,0
|
|
20250305,181500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,181400,137660106927,4630,4630,4630,4630,0
|
|
20250305,181300,137660106927,4630,4630,4630,4630,0
|
|
20250305,181200,137660106927,4630,4630,4630,4630,0
|
|
20250305,181100,137660106927,4630,4630,4630,4630,0
|
|
20250305,181000,137660106927,4630,4630,4630,4630,0
|
|
20250305,180900,137660106927,4630,4630,4630,4630,0
|
|
20250305,180800,137660106927,4630,4630,4630,4630,0
|
|
20250305,180700,137660106927,4630,4630,4630,4630,0
|
|
20250305,180600,137660106927,4630,4630,4630,4630,0
|
|
20250305,180500,137660106927,4630,4630,4630,4630,0
|
|
20250305,180400,137660106927,4630,4630,4630,4630,0
|
|
20250305,180300,137660106927,4630,4630,4630,4630,0
|
|
20250305,180200,137660106927,4630,4630,4630,4630,0
|
|
20250305,180100,137660106927,4630,4630,4630,4630,0
|
|
20250305,180000,137660106927,4630,4630,4630,4630,0
|
|
20250305,175900,137660106927,4630,4630,4630,4630,0
|
|
20250305,175800,137660106927,4630,4630,4630,4630,0
|
|
20250305,175700,137660106927,4630,4630,4630,4630,0
|
|
20250305,175600,137660106927,4630,4630,4630,4630,0
|
|
20250305,175500,137660106927,4630,4630,4630,4630,0
|
|
20250305,175400,137660106927,4630,4630,4630,4630,0
|
|
20250305,175300,137660106927,4630,4630,4630,4630,0
|
|
20250305,175200,137660106927,4630,4630,4630,4630,0
|
|
20250305,175100,137660106927,4630,4630,4630,4630,0
|
|
20250305,175000,137660106927,4630,4630,4630,4630,0
|
|
20250305,174900,137660106927,4630,4630,4630,4630,0
|
|
20250305,174800,137660106927,4630,4630,4630,4630,0
|
|
20250305,174700,137660106927,4630,4630,4630,4630,0
|
|
20250305,174600,137660106927,4630,4630,4630,4630,0
|
|
20250305,174500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,174400,137660106927,4630,4630,4630,4630,0
|
|
20250305,174300,137660106927,4630,4630,4630,4630,0
|
|
20250305,174200,137660106927,4630,4630,4630,4630,0
|
|
20250305,174100,137660106927,4630,4630,4630,4630,0
|
|
20250305,174000,137660106927,4630,4630,4630,4630,0
|
|
20250305,173900,137660106927,4630,4630,4630,4630,0
|
|
20250305,173800,137660106927,4630,4630,4630,4630,0
|
|
20250305,173700,137660106927,4630,4630,4630,4630,0
|
|
20250305,173600,137660106927,4630,4630,4630,4630,0
|
|
20250305,173500,137660106927,4630,4630,4630,4630,0
|
|
20250305,173400,137660106927,4630,4630,4630,4630,0
|
|
20250305,173300,137660106927,4630,4630,4630,4630,0
|
|
20250305,173200,137660106927,4630,4630,4630,4630,0
|
|
20250305,173100,137660106927,4630,4630,4630,4630,0
|
|
20250305,173000,137660106927,4630,4630,4630,4630,0
|
|
20250305,172900,137660106927,4630,4630,4630,4630,0
|
|
20250305,172800,137660106927,4630,4630,4630,4630,0
|
|
20250305,172700,137660106927,4630,4630,4630,4630,0
|
|
20250305,172600,137660106927,4630,4630,4630,4630,0
|
|
20250305,172500,137660106927,4630,4630,4630,4630,0
|
|
20250305,172400,137660106927,4630,4630,4630,4630,0
|
|
20250305,172300,137660106927,4630,4630,4630,4630,0
|
|
20250305,172200,137660106927,4630,4630,4630,4630,0
|
|
20250305,172100,137660106927,4630,4630,4630,4630,0
|
|
20250305,172000,137660106927,4630,4630,4630,4630,0
|
|
20250305,171900,137660106927,4630,4630,4630,4630,0
|
|
20250305,171800,137660106927,4630,4630,4630,4630,0
|
|
20250305,171700,137660106927,4630,4630,4630,4630,0
|
|
20250305,171600,137660106927,4630,4630,4630,4630,0
|
|
20250305,171500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,171400,137660106927,4630,4630,4630,4630,0
|
|
20250305,171300,137660106927,4630,4630,4630,4630,0
|
|
20250305,171200,137660106927,4630,4630,4630,4630,0
|
|
20250305,171100,137660106927,4630,4630,4630,4630,0
|
|
20250305,171000,137660106927,4630,4630,4630,4630,0
|
|
20250305,170900,137660106927,4630,4630,4630,4630,0
|
|
20250305,170800,137660106927,4630,4630,4630,4630,0
|
|
20250305,170700,137660106927,4630,4630,4630,4630,0
|
|
20250305,170600,137660106927,4630,4630,4630,4630,0
|
|
20250305,170500,137660106927,4630,4630,4630,4630,0
|
|
20250305,170400,137660106927,4630,4630,4630,4630,0
|
|
20250305,170300,137660106927,4630,4630,4630,4630,0
|
|
20250305,170200,137660106927,4630,4630,4630,4630,0
|
|
20250305,170100,137660106927,4630,4630,4630,4630,0
|
|
20250305,170000,137660106927,4630,4630,4630,4630,0
|
|
20250305,165900,137660106927,4630,4630,4630,4630,0
|
|
20250305,165800,137660106927,4630,4630,4630,4630,0
|
|
20250305,165700,137660106927,4630,4630,4630,4630,0
|
|
20250305,165600,137660106927,4630,4630,4630,4630,0
|
|
20250305,165500,137660106927,4630,4630,4630,4630,0
|
|
20250305,165400,137660106927,4630,4630,4630,4630,0
|
|
20250305,165300,137660106927,4630,4630,4630,4630,0
|
|
20250305,165200,137660106927,4630,4630,4630,4630,0
|
|
20250305,165100,137660106927,4630,4630,4630,4630,0
|
|
20250305,165000,137660106927,4630,4630,4630,4630,0
|
|
20250305,164900,137660106927,4630,4630,4630,4630,0
|
|
20250305,164800,137660106927,4630,4630,4630,4630,0
|
|
20250305,164700,137660106927,4630,4630,4630,4630,0
|
|
20250305,164600,137660106927,4630,4630,4630,4630,0
|
|
20250305,164500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,164400,137660106927,4630,4630,4630,4630,0
|
|
20250305,164300,137660106927,4630,4630,4630,4630,0
|
|
20250305,164200,137660106927,4630,4630,4630,4630,0
|
|
20250305,164100,137660106927,4630,4630,4630,4630,0
|
|
20250305,164000,137660106927,4630,4630,4630,4630,0
|
|
20250305,163900,137660106927,4630,4630,4630,4630,0
|
|
20250305,163800,137660106927,4630,4630,4630,4630,0
|
|
20250305,163700,137660106927,4630,4630,4630,4630,0
|
|
20250305,163600,137660106927,4630,4630,4630,4630,0
|
|
20250305,163500,137660106927,4630,4630,4630,4630,0
|
|
20250305,163400,137660106927,4630,4630,4630,4630,0
|
|
20250305,163300,137660106927,4630,4630,4630,4630,0
|
|
20250305,163200,137660106927,4630,4630,4630,4630,0
|
|
20250305,163100,137660106927,4630,4630,4630,4630,0
|
|
20250305,163000,137660106927,4630,4630,4630,4630,0
|
|
20250305,162900,137660106927,4630,4630,4630,4630,0
|
|
20250305,162800,137660106927,4630,4630,4630,4630,0
|
|
20250305,162700,137660106927,4630,4630,4630,4630,0
|
|
20250305,162600,137660106927,4630,4630,4630,4630,0
|
|
20250305,162500,137660106927,4630,4630,4630,4630,0
|
|
20250305,162400,137660106927,4630,4630,4630,4630,0
|
|
20250305,162300,137660106927,4630,4630,4630,4630,0
|
|
20250305,162200,137660106927,4630,4630,4630,4630,0
|
|
20250305,162100,137660106927,4630,4630,4630,4630,0
|
|
20250305,162000,137660106927,4630,4630,4630,4630,0
|
|
20250305,161900,137660106927,4630,4630,4630,4630,0
|
|
20250305,161800,137660106927,4630,4630,4630,4630,0
|
|
20250305,161700,137660106927,4630,4630,4630,4630,0
|
|
20250305,161600,137660106927,4630,4630,4630,4630,0
|
|
20250305,161500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,161400,137660106927,4630,4630,4630,4630,0
|
|
20250305,161300,137660106927,4630,4630,4630,4630,0
|
|
20250305,161200,137660106927,4630,4630,4630,4630,0
|
|
20250305,161100,137660106927,4630,4630,4630,4630,0
|
|
20250305,161000,137660106927,4630,4630,4630,4630,0
|
|
20250305,160900,137660106927,4630,4630,4630,4630,0
|
|
20250305,160800,137660106927,4630,4630,4630,4630,0
|
|
20250305,160700,137660106927,4630,4630,4630,4630,0
|
|
20250305,160600,137660106927,4630,4630,4630,4630,0
|
|
20250305,160500,137660106927,4630,4630,4630,4630,0
|
|
20250305,160400,137660106927,4630,4630,4630,4630,0
|
|
20250305,160300,137660106927,4630,4630,4630,4630,0
|
|
20250305,160200,137660106927,4630,4630,4630,4630,0
|
|
20250305,160100,137660106927,4630,4630,4630,4630,0
|
|
20250305,160000,137660106927,4630,4630,4630,4630,0
|
|
20250305,155900,137660106927,4630,4630,4630,4630,0
|
|
20250305,155800,137660106927,4630,4630,4630,4630,0
|
|
20250305,155700,137660106927,4630,4630,4630,4630,0
|
|
20250305,155600,137660106927,4630,4630,4630,4630,0
|
|
20250305,155500,137660106927,4630,4630,4630,4630,0
|
|
20250305,155400,137660106927,4630,4630,4630,4630,0
|
|
20250305,155300,137660106927,4630,4630,4630,4630,0
|
|
20250305,155200,137660106927,4630,4630,4630,4630,0
|
|
20250305,155100,137660106927,4630,4630,4630,4630,0
|
|
20250305,155000,137660106927,4630,4630,4630,4630,0
|
|
20250305,154900,137660106927,4630,4630,4630,4630,0
|
|
20250305,154800,137660106927,4630,4630,4630,4630,0
|
|
20250305,154700,137660106927,4630,4630,4630,4630,0
|
|
20250305,154600,137660106927,4630,4630,4630,4630,0
|
|
20250305,154500,137660106927,4630,4630,4630,4630,386681
|
|
20250305,154400,137660106927,4630,4630,4630,4630,0
|
|
20250305,154300,137660106927,4630,4630,4630,4630,0
|
|
20250305,154200,137660106927,4630,4630,4630,4630,0
|
|
20250305,154100,137660106927,4630,4630,4630,4630,0
|
|
20250305,154000,137660106927,4630,4630,4630,4630,0
|
|
20250305,153900,137660106927,4630,4630,4630,4630,0
|
|
20250305,153800,137660106927,4630,4630,4630,4630,0
|
|
20250305,153700,137660106927,4630,4630,4630,4630,0
|
|
20250305,153600,137660106927,4630,4630,4630,4630,0
|
|
20250305,153500,137660106927,4630,4630,4630,4630,0
|
|
20250305,153400,137660106927,4630,4630,4630,4630,0
|
|
20250305,153300,137660106927,4630,4630,4630,4630,0
|
|
20250305,153200,137660106927,4630,4630,4630,4630,0
|
|
20250305,153100,137660106927,4630,4630,4630,4630,0
|
|
20250305,153000,137660106927,4630,4630,4630,4630,386681
|
|
20250305,152900,135869773897,4710,4710,4710,4710,0
|
|
20250305,152800,135869773897,4710,4710,4710,4710,0
|
|
20250305,152700,135869773897,4710,4710,4710,4710,0
|
|
20250305,152600,135869773897,4710,4710,4710,4710,0
|
|
20250305,152500,135869773897,4710,4710,4710,4710,0
|
|
20250305,152400,135869773897,4710,4710,4710,4710,0
|
|
20250305,152300,135869773897,4710,4710,4710,4710,0
|
|
20250305,152200,135869773897,4710,4710,4710,4710,0
|
|
20250305,152100,135869773897,4710,4710,4710,4710,0
|
|
20250305,152000,135869773897,4710,4710,4710,4710,0
|
|
20250305,151900,135869773897,4710,4630,4720,4625,503080
|
|
20250305,151800,133523316469,4630,4605,4640,4605,231769
|
|
20250305,151700,132451049557,4610,4600,4610,4585,89579
|
|
20250305,151600,132039022482,4600,4585,4600,4580,42598
|
|
20250305,151500,131843313597,4585,4610,4615,4565,136203
|
|
20250305,151400,131218328110,4605,4595,4630,4595,120760
|
|
20250305,151300,130661282337,4600,4605,4615,4595,66534
|
|
20250305,151200,130355055271,4605,4575,4625,4575,277043
|
|
20250305,151100,129079398465,4575,4570,4580,4555,77583
|
|
20250305,151000,128725089106,4565,4565,4575,4565,54554
|
|
20250305,150900,128475798834,4570,4575,4575,4560,79808
|
|
20250305,150800,128111144804,4570,4545,4585,4545,165803
|
|
20250305,150700,127354824625,4540,4540,4545,4535,22335
|
|
20250305,150600,127253429095,4540,4530,4540,4530,16795
|
|
20250305,150500,127177231630,4535,4530,4545,4525,46219
|
|
20250305,150400,126967550968,4530,4525,4530,4520,12672
|
|
20250305,150300,126910234628,4525,4520,4525,4515,15967
|
|
20250305,150200,126838068698,4520,4515,4525,4510,24067
|
|
20250305,150100,126729375618,4515,4515,4525,4510,24235
|
|
20250305,150000,126619956938,4515,4520,4530,4510,32933
|
|
20250305,145900,126471187853,4520,4535,4535,4520,37445
|
|
20250305,145800,126301871488,4530,4535,4540,4525,20890
|
|
20250305,145700,126207194418,4535,4540,4545,4530,23264
|
|
20250305,145600,126101676553,4540,4535,4540,4525,19150
|
|
20250305,145500,126014861343,4535,4530,4540,4520,23278
|
|
20250305,145400,125909456898,4525,4535,4535,4525,8554
|
|
20250305,145300,125870710878,4535,4540,4540,4530,25260
|
|
20250305,145200,125756179643,4540,4525,4540,4520,24662
|
|
20250305,145100,125644489603,4520,4520,4530,4520,22249
|
|
20250305,145000,125543865308,4520,4520,4530,4510,15626
|
|
20250305,144900,125473252663,4520,4530,4530,4520,7513
|
|
20250305,144800,125439247116,4530,4520,4530,4520,6089
|
|
20250305,144700,125411698876,4520,4525,4535,4520,16893
|
|
20250305,144600,125335204566,4525,4535,4535,4520,7282
|
|
20250305,144500,125302242206,4535,4510,4540,4505,35525
|
|
20250305,144400,125141522156,4505,4520,4525,4505,26412
|
|
20250305,144300,125022326501,4520,4525,4525,4520,14089
|
|
20250305,144200,124958610735,4525,4520,4525,4515,11026
|
|
20250305,144100,124908768508,4520,4525,4525,4510,14438
|
|
20250305,144000,124843569683,4525,4540,4545,4520,26838
|
|
20250305,143900,124722084648,4540,4530,4540,4530,26548
|
|
20250305,143800,124601634748,4530,4515,4530,4515,15364
|
|
20250305,143700,124532157410,4515,4510,4520,4500,25908
|
|
20250305,143600,124415387190,4515,4525,4530,4505,104944
|
|
20250305,143500,123941810110,4530,4535,4540,4525,14399
|
|
20250305,143400,123876582625,4530,4530,4535,4525,22113
|
|
20250305,143300,123776435070,4530,4550,4550,4525,36904
|
|
20250305,143200,123609160396,4550,4550,4555,4545,14294
|
|
20250305,143100,123544150086,4550,4555,4555,4545,10893
|
|
20250305,143000,123494606451,4550,4570,4575,4550,30490
|
|
20250305,142900,123355444506,4570,4540,4575,4540,43847
|
|
20250305,142800,123155369811,4545,4545,4550,4530,30717
|
|
20250305,142700,123015877496,4540,4545,4550,4525,38609
|
|
20250305,142600,122840707171,4545,4555,4560,4545,25011
|
|
20250305,142500,122726968303,4550,4550,4575,4545,47709
|
|
20250305,142400,122509462924,4545,4580,4585,4545,91331
|
|
20250305,142300,122092041713,4580,4560,4595,4560,207445
|
|
20250305,142200,121141111178,4555,4530,4560,4525,28199
|
|
20250305,142100,121012843200,4530,4540,4545,4520,26985
|
|
20250305,142000,120890509110,4545,4550,4555,4540,26235
|
|
20250305,141900,120771228585,4550,4550,4570,4545,85913
|
|
20250305,141800,120379609290,4550,4540,4560,4535,54949
|
|
20250305,141700,120129834075,4540,4520,4555,4515,54186
|
|
20250305,141600,119884054139,4520,4520,4525,4510,32061
|
|
20250305,141500,119739197939,4520,4537,4537,4500,85900
|
|
20250305,141400,119350915364,4537,4515,4560,4510,191772
|
|
20250305,141300,118480806300,4510,4500,4520,4495,16646
|
|
20250305,141200,118405815469,4500,4505,4505,4500,12223
|
|
20250305,141100,118350808099,4500,4505,4525,4500,40586
|
|
20250305,141000,118167716909,4505,4515,4515,4505,8613
|
|
20250305,140900,118128881414,4515,4520,4520,4505,21627
|
|
20250305,140800,118031289759,4520,4505,4520,4505,17706
|
|
20250305,140700,117951337011,4505,4520,4525,4500,33662
|
|
20250305,140600,117799372317,4520,4480,4520,4470,46026
|
|
20250305,140500,117592316787,4485,4470,4500,4460,67435
|
|
20250305,140400,117290033337,4465,4490,4490,4460,128553
|
|
20250305,140300,116715079161,4490,4495,4500,4485,54588
|
|
20250305,140200,116469962182,4495,4505,4515,4495,38922
|
|
20250305,140100,116294785130,4500,4520,4520,4500,22065
|
|
20250305,140000,116195294725,4520,4510,4520,4495,35570
|
|
20250305,135900,116035105165,4500,4515,4515,4495,40632
|
|
20250305,135800,115852131223,4515,4505,4520,4500,26038
|
|
20250305,135700,115734627451,4505,4500,4520,4495,39873
|
|
20250305,135600,115555007332,4495,4515,4520,4490,116845
|
|
20250305,135500,115029083372,4510,4520,4525,4510,35010
|
|
20250305,135400,114871019717,4525,4520,4535,4510,77643
|
|
20250305,135300,114520102455,4525,4537,4540,4510,132123
|
|
20250305,135200,113922957702,4535,4545,4545,4530,34266
|
|
20250305,135100,113767523827,4545,4545,4560,4540,47422
|
|
20250305,135000,113551876494,4545,4545,4555,4540,35323
|
|
20250305,134900,113391256344,4540,4555,4555,4540,18466
|
|
20250305,134800,113307314316,4555,4530,4555,4530,22920
|
|
20250305,134700,113203277586,4530,4555,4570,4530,48054
|
|
20250305,134600,112984451652,4555,4540,4555,4525,58254
|
|
20250305,134500,112720129165,4540,4530,4545,4520,54994
|
|
20250305,134400,112471032638,4530,4560,4560,4525,49082
|
|
20250305,134300,112248299166,4560,4570,4575,4530,42032
|
|
20250305,134200,112057002470,4565,4555,4570,4550,32108
|
|
20250305,134100,111910653588,4555,4530,4555,4525,64171
|
|
20250305,134000,111619567507,4530,4540,4560,4530,38924
|
|
20250305,133900,111442695855,4540,4555,4560,4540,33082
|
|
20250305,133800,111292166122,4550,4575,4580,4545,72124
|
|
20250305,133700,110963256273,4570,4597,4600,4570,87864
|
|
20250305,133600,110559911832,4597,4545,4600,4540,165528
|
|
20250305,133500,109801965472,4545,4550,4550,4535,50117
|
|
20250305,133400,109574341855,4550,4535,4555,4530,66146
|
|
20250305,133300,109273713993,4530,4540,4540,4515,113983
|
|
20250305,133200,108757558296,4540,4550,4555,4530,133573
|
|
20250305,133100,108151017425,4555,4570,4570,4545,82377
|
|
20250305,133000,107775900505,4570,4570,4575,4550,90515
|
|
20250305,132900,107363229757,4572,4580,4585,4555,92205
|
|
20250305,132800,106941952320,4575,4595,4595,4570,64172
|
|
20250305,132700,106648098150,4595,4595,4615,4585,85545
|
|
20250305,132600,106254673971,4595,4575,4605,4570,89870
|
|
20250305,132500,105842378049,4570,4585,4610,4555,238054
|
|
20250305,132400,104753519863,4585,4605,4610,4585,68331
|
|
20250305,132300,104439650677,4600,4620,4620,4590,192635
|
|
20250305,132200,103552840268,4620,4645,4665,4620,136321
|
|
20250305,132100,102921372262,4650,4670,4750,4575,1120805
|
|
20250305,132000,97682759001,4665,4670,4685,4655,238343
|
|
20250305,131900,96569141534,4670,4645,4670,4605,183826
|
|
20250305,131800,95716512382,4650,4645,4685,4620,267948
|
|
20250305,131700,94469928843,4645,4570,4650,4570,205277
|
|
20250305,131600,93523296423,4580,4610,4615,4555,230001
|
|
20250305,131500,92468693331,4615,4580,4650,4555,331007
|
|
20250305,131400,90946512915,4580,4665,4695,4530,968900
|
|
20250305,131300,86471574587,4665,4655,4675,4650,165267
|
|
20250305,131200,85700533509,4655,4640,4660,4625,187276
|
|
20250305,131100,84831103199,4640,4670,4675,4640,134999
|
|
20250305,131000,84202072914,4670,4665,4670,4635,169145
|
|
20250305,130900,83414630863,4665,4620,4685,4620,377384
|
|
20250305,130800,81654822230,4625,4645,4665,4620,281856
|
|
20250305,130700,80343520010,4650,4625,4665,4625,547221
|
|
20250305,130600,77799423177,4625,4545,4640,4545,512726
|
|
20250305,130500,75436808915,4550,4545,4560,4530,181996
|
|
20250305,130400,74610116840,4545,4540,4560,4515,222638
|
|
20250305,130300,73600222323,4545,4625,4635,4520,540037
|
|
20250305,130200,71128603868,4630,4530,4650,4500,1165162
|
|
20250305,130100,65775284858,4525,4415,4540,4415,392464
|
|
20250305,130000,64011369923,4415,4410,4420,4410,11131
|
|
20250305,125900,63962226503,4410,4410,4410,4405,12156
|
|
20250305,125800,63908629873,4410,4410,4410,4405,4867
|
|
20250305,125700,63887176938,4410,4410,4415,4400,8589
|
|
20250305,125600,63849327863,4415,4415,4420,4395,17548
|
|
20250305,125500,63772047593,4415,4407,4425,4407,28016
|
|
20250305,125400,63648278428,4410,4390,4415,4380,24529
|
|
20250305,125300,63540381393,4390,4390,4390,4380,11449
|
|
20250305,125200,63490164530,4390,4390,4395,4385,5777
|
|
20250305,125100,63464811685,4395,4385,4395,4380,7425
|
|
20250305,125000,63432205030,4380,4380,4385,4375,9882
|
|
20250305,124900,63388927317,4380,4395,4395,4375,41071
|
|
20250305,124800,63208934322,4395,4395,4400,4390,6877
|
|
20250305,124700,63178727507,4395,4390,4400,4385,11134
|
|
20250305,124600,63129873927,4385,4395,4400,4385,13257
|
|
20250305,124500,63071655992,4400,4390,4400,4390,9756
|
|
20250305,124400,63028809193,4390,4400,4400,4390,17447
|
|
20250305,124300,62952155923,4400,4405,4410,4395,8335
|
|
20250305,124200,62915463258,4400,4415,4415,4395,14267
|
|
20250305,124100,62852688548,4415,4395,4415,4390,18541
|
|
20250305,124000,62771201357,4390,4405,4415,4390,55771
|
|
20250305,123900,62525593693,4405,4410,4430,4405,34649
|
|
20250305,123800,62372565628,4410,4430,4430,4405,52020
|
|
20250305,123700,62142676597,4430,4435,4440,4425,48961
|
|
20250305,123600,61925672478,4435,4440,4455,4425,72221
|
|
20250305,123500,61605250613,4440,4485,4485,4410,233764
|
|
20250305,123400,60563872903,4480,4385,4485,4385,340611
|
|
20250305,123300,59042991065,4390,4395,4395,4385,2282
|
|
20250305,123200,59032978910,4395,4385,4405,4380,11635
|
|
20250305,123100,58981886930,4385,4380,4390,4375,5405
|
|
20250305,123000,58958196335,4380,4380,4385,4375,1297
|
|
20250305,122900,58952515730,4380,4370,4380,4370,6824
|
|
20250305,122800,58922661430,4375,4380,4385,4370,8836
|
|
20250305,122700,58883987910,4380,4385,4390,4380,9702
|
|
20250305,122600,58841468885,4385,4395,4395,4385,10697
|
|
20250305,122500,58794495440,4400,4390,4410,4390,11727
|
|
20250305,122400,58742922340,4390,4385,4390,4385,2266
|
|
20250305,122300,58732985200,4385,4390,4390,4380,8126
|
|
20250305,122200,58697353010,4390,4395,4395,4390,10092
|
|
20250305,122100,58653033780,4395,4405,4405,4395,3675
|
|
20250305,122000,58636864810,4405,4405,4410,4400,4500
|
|
20250305,121900,58617056440,4405,4420,4420,4400,10571
|
|
20250305,121800,58570457590,4420,4420,4420,4415,3829
|
|
20250305,121700,58553547148,4420,4420,4425,4415,12353
|
|
20250305,121600,58498950203,4420,4415,4425,4415,5703
|
|
20250305,121500,58473754443,4415,4420,4425,4415,10037
|
|
20250305,121400,58429399985,4420,4395,4420,4390,13475
|
|
20250305,121300,58370069215,4395,4395,4395,4380,16220
|
|
20250305,121200,58298903750,4390,4390,4395,4390,2261
|
|
20250305,121100,58288973910,4390,4405,4405,4385,10170
|
|
20250305,121000,58244287925,4400,4400,4405,4390,24008
|
|
20250305,120900,58138713652,4400,4390,4400,4385,5155
|
|
20250305,120800,58116062927,4390,4375,4395,4375,14113
|
|
20250305,120700,58054190372,4370,4380,4390,4370,19963
|
|
20250305,120600,57966741707,4385,4365,4390,4365,18322
|
|
20250305,120500,57886497847,4365,4360,4380,4360,29924
|
|
20250305,120400,57755882983,4365,4395,4405,4360,49510
|
|
20250305,120300,57538997317,4395,4380,4400,4380,11222
|
|
20250305,120200,57489754842,4385,4405,4415,4380,21414
|
|
20250305,120100,57395676799,4395,4410,4410,4385,16254
|
|
20250305,120000,57324237344,4405,4410,4415,4400,24730
|
|
20250305,115900,57215264460,4415,4425,4430,4410,15356
|
|
20250305,115800,57147458510,4425,4440,4442,4420,18018
|
|
20250305,115700,57067586912,4440,4455,4455,4440,4451
|
|
20250305,115600,57047791532,4455,4440,4465,4440,30200
|
|
20250305,115500,56913317764,4440,4445,4450,4435,9331
|
|
20250305,115400,56871860474,4450,4435,4450,4435,11528
|
|
20250305,115300,56820642104,4440,4445,4450,4430,11227
|
|
20250305,115200,56770810219,4440,4450,4455,4440,26536
|
|
20250305,115100,56652731579,4455,4430,4455,4430,33664
|
|
20250305,115000,56503086955,4435,4430,4445,4425,18824
|
|
20250305,114900,56419612880,4425,4445,4445,4425,21320
|
|
20250305,114800,56325029225,4445,4435,4450,4435,30514
|
|
20250305,114700,56189521115,4430,4440,4445,4430,36063
|
|
20250305,114600,56029470290,4440,4425,4440,4420,17425
|
|
20250305,114500,55952270115,4425,4395,4430,4395,40022
|
|
20250305,114400,55775617110,4390,4390,4400,4380,18437
|
|
20250305,114300,55694645641,4385,4365,4390,4355,34561
|
|
20250305,114200,55543649951,4365,4365,4375,4360,22057
|
|
20250305,114100,55447376781,4365,4370,4375,4360,41879
|
|
20250305,114000,55264517661,4370,4385,4385,4360,39281
|
|
20250305,113900,55092964089,4380,4385,4390,4370,57005
|
|
20250305,113800,54843452894,4385,4400,4405,4385,51763
|
|
20250305,113700,54616129344,4400,4405,4410,4400,17313
|
|
20250305,113600,54539936084,4405,4415,4420,4400,14641
|
|
20250305,113500,54475411979,4420,4410,4425,4407,11322
|
|
20250305,113400,54425411260,4410,4425,4430,4410,15701
|
|
20250305,113300,54356046550,4425,4420,4435,4415,29886
|
|
20250305,113200,54223794545,4420,4430,4430,4420,15178
|
|
20250305,113100,54156671345,4430,4425,4430,4420,16608
|
|
20250305,113000,54083167156,4430,4405,4430,4405,19045
|
|
20250305,112900,53998994331,4405,4400,4410,4400,14955
|
|
20250305,112800,53933109791,4400,4400,4410,4395,13697
|
|
20250305,112700,53872791176,4395,4395,4415,4390,35284
|
|
20250305,112600,53717510796,4395,4405,4420,4395,34613
|
|
20250305,112500,53565146851,4405,4400,4410,4400,6679
|
|
20250305,112400,53535731171,4400,4410,4410,4400,19552
|
|
20250305,112300,53449608206,4405,4410,4420,4390,50235
|
|
20250305,112200,53228401171,4410,4415,4420,4385,108543
|
|
20250305,112100,52750598312,4415,4450,4455,4410,90338
|
|
20250305,112000,52350544728,4450,4445,4455,4440,22200
|
|
20250305,111900,52251838743,4445,4455,4465,4440,45561
|
|
20250305,111800,52049061508,4460,4485,4485,4455,43935
|
|
20250305,111700,51852663840,4485,4490,4495,4450,131042
|
|
20250305,111600,51265964304,4485,4460,4495,4455,114007
|
|
20250305,111500,50755206706,4460,4440,4460,4435,24204
|
|
20250305,111400,50647483724,4435,4470,4470,4430,61291
|
|
20250305,111300,50375097196,4465,4445,4485,4440,128544
|
|
20250305,111200,49800501787,4450,4440,4460,4440,38368
|
|
20250305,111100,49629743677,4440,4467,4467,4435,35316
|
|
20250305,111000,49472572847,4465,4450,4475,4445,37769
|
|
20250305,110900,49303941824,4455,4440,4455,4430,22982
|
|
20250305,110800,49201871609,4440,4445,4450,4435,32847
|
|
20250305,110700,49056045848,4450,4460,4465,4440,76532
|
|
20250305,110600,48715003628,4460,4455,4472,4450,69604
|
|
20250305,110500,48404462405,4455,4450,4455,4435,34168
|
|
20250305,110400,48252609460,4450,4425,4455,4425,33574
|
|
20250305,110300,48103423025,4425,4435,4440,4415,31278
|
|
20250305,110200,47965083867,4435,4430,4450,4420,13234
|
|
20250305,110100,47906404912,4430,4430,4430,4415,21237
|
|
20250305,110000,47812514822,4430,4455,4465,4410,71794
|
|
20250305,105900,47493789247,4455,4435,4455,4430,31599
|
|
20250305,105800,47353389472,4435,4425,4435,4415,36489
|
|
20250305,105700,47192028321,4430,4445,4445,4425,43165
|
|
20250305,105600,47000637376,4450,4430,4460,4430,56314
|
|
20250305,105500,46750029361,4435,4430,4445,4430,49369
|
|
20250305,105400,46530856351,4430,4390,4435,4390,38430
|
|
20250305,105300,46360931306,4390,4390,4400,4385,30755
|
|
20250305,105200,46225921176,4390,4400,4405,4390,24694
|
|
20250305,105100,46117418086,4395,4415,4415,4390,43714
|
|
20250305,105000,45924982206,4410,4400,4415,4395,39419
|
|
20250305,104900,45751485396,4400,4420,4425,4400,29360
|
|
20250305,104800,45621901641,4415,4435,4440,4410,34171
|
|
20250305,104700,45470628896,4435,4437,4440,4420,33437
|
|
20250305,104600,45322552793,4437,4455,4455,4415,83092
|
|
20250305,104500,44954092577,4450,4425,4465,4425,146426
|
|
20250305,104400,44302638488,4425,4490,4490,4425,177088
|
|
20250305,104300,43513160936,4490,4410,4490,4395,170548
|
|
20250305,104200,42754404466,4410,4400,4410,4397,44561
|
|
20250305,104100,42558170249,4400,4375,4405,4375,41359
|
|
20250305,104000,42376469209,4380,4370,4385,4355,66544
|
|
20250305,103900,42085944599,4375,4390,4405,4365,114048
|
|
20250305,103800,41586460447,4390,4400,4410,4390,18088
|
|
20250305,103700,41506872303,4395,4410,4415,4390,17337
|
|
20250305,103600,41430566928,4410,4422,4430,4410,38318
|
|
20250305,103500,41261179157,4420,4390,4430,4390,32909
|
|
20250305,103400,41115894184,4390,4420,4425,4385,32374
|
|
20250305,103300,40973375866,4425,4420,4425,4390,89354
|
|
20250305,103200,40579109557,4420,4402,4420,4400,24541
|
|
20250305,103100,40470871834,4400,4410,4410,4390,20350
|
|
20250305,103000,40381368024,4410,4390,4410,4380,38471
|
|
20250305,102900,40212292124,4390,4400,4405,4380,63389
|
|
20250305,102800,39933782634,4400,4400,4405,4380,60541
|
|
20250305,102700,39667838119,4405,4410,4415,4400,19842
|
|
20250305,102600,39580392084,4410,4405,4425,4400,29616
|
|
20250305,102500,39449764289,4405,4405,4420,4395,51360
|
|
20250305,102400,39223546539,4410,4405,4425,4405,29954
|
|
20250305,102300,39091306669,4400,4415,4420,4390,91387
|
|
20250305,102200,38688893269,4415,4445,4445,4405,94895
|
|
20250305,102100,38269511952,4445,4440,4470,4415,189672
|
|
20250305,102000,37426529384,4440,4435,4445,4405,100748
|
|
20250305,101900,36980466977,4440,4430,4460,4415,167122
|
|
20250305,101800,36238579573,4425,4405,4425,4380,123076
|
|
20250305,101700,35696210066,4405,4415,4450,4390,251276
|
|
20250305,101600,34586223260,4415,4470,4475,4410,265145
|
|
20250305,101500,33409914058,4475,4440,4490,4410,616635
|
|
20250305,101400,30662484707,4440,4330,4440,4320,314898
|
|
20250305,101300,29277608872,4330,4320,4335,4310,22144
|
|
20250305,101200,29181870931,4315,4290,4325,4285,51657
|
|
20250305,101100,28959134821,4285,4290,4295,4285,6314
|
|
20250305,101000,28932048151,4285,4275,4310,4275,20921
|
|
20250305,100900,28842178601,4280,4285,4285,4275,12056
|
|
20250305,100800,28790582901,4285,4280,4305,4280,24458
|
|
20250305,100700,28685662346,4280,4285,4285,4270,20018
|
|
20250305,100600,28600046341,4280,4295,4295,4280,15409
|
|
20250305,100500,28533953161,4295,4275,4300,4270,18760
|
|
20250305,100400,28453495156,4275,4295,4295,4265,37048
|
|
20250305,100300,28295026799,4295,4305,4315,4280,31458
|
|
20250305,100200,28159998099,4305,4310,4325,4300,37583
|
|
20250305,100100,27998054879,4310,4320,4322,4300,33187
|
|
20250305,100000,27855032702,4325,4360,4365,4315,61933
|
|
20250305,095900,27586209484,4360,4305,4375,4300,110649
|
|
20250305,095800,27105152652,4305,4305,4320,4295,33778
|
|
20250305,095700,26959677368,4310,4305,4320,4300,52355
|
|
20250305,095600,26734095797,4300,4275,4300,4270,37846
|
|
20250305,095500,26571948399,4280,4275,4285,4265,32197
|
|
20250305,095400,26434381514,4270,4300,4305,4270,77478
|
|
20250305,095300,26102572534,4300,4335,4335,4285,70021
|
|
20250305,095200,25801242875,4335,4330,4335,4285,163171
|
|
20250305,095100,25098240605,4330,4345,4370,4330,53362
|
|
20250305,095000,24866429395,4340,4365,4370,4340,24409
|
|
20250305,094900,24760251448,4370,4335,4370,4325,31480
|
|
20250305,094800,24623490231,4345,4335,4360,4325,69143
|
|
20250305,094700,24323390561,4335,4370,4375,4335,82138
|
|
20250305,094600,23965898430,4370,4365,4400,4360,66931
|
|
20250305,094500,23672836465,4365,4350,4405,4345,105646
|
|
20250305,094400,23210291053,4350,4385,4395,4345,82513
|
|
20250305,094300,22850208480,4395,4345,4405,4340,82827
|
|
20250305,094200,22487877270,4345,4385,4395,4340,119187
|
|
20250305,094100,21967585012,4385,4355,4440,4350,166487
|
|
20250305,094000,21234834602,4370,4420,4450,4350,404374
|
|
20250305,093900,19448706597,4420,4355,4420,4340,322198
|
|
20250305,093800,18037295990,4355,4315,4370,4315,230376
|
|
20250305,093700,17036693686,4315,4265,4330,4265,171562
|
|
20250305,093600,16297784787,4265,4265,4290,4265,142949
|
|
20250305,093500,15686173807,4265,4315,4320,4265,281331
|
|
20250305,093400,14479362777,4315,4350,4365,4305,260541
|
|
20250305,093300,13350403605,4350,4390,4400,4345,308958
|
|
20250305,093200,11999110204,4385,4415,4450,4370,658201
|
|
20250305,093100,9095235313,4425,4425,4425,4425,0
|
|
20250305,093000,9095235313,4425,4425,4430,4420,73503
|
|
20250305,092900,8769684748,4420,4335,4430,4310,743129
|
|
20250305,092800,5514939892,4330,4195,4335,4195,322618
|
|
20250305,092700,4137966552,4195,4205,4205,4185,27838
|
|
20250305,092600,4021313522,4205,4215,4220,4195,50272
|
|
20250305,092500,3810047437,4215,4165,4215,4165,89002
|
|
20250305,092400,3436908905,4170,4165,4170,4160,10065
|
|
20250305,092300,3394974685,4165,4145,4165,4130,28031
|
|
20250305,092200,3278908620,4150,4142,4155,4135,12706
|
|
20250305,092100,3226253517,4145,4180,4180,4140,21830
|
|
20250305,092000,3135576113,4180,4170,4185,4145,52205
|
|
20250305,091900,2918195628,4170,4140,4170,4140,60541
|
|
20250305,091800,2666492303,4140,4140,4150,4130,29873
|
|
20250305,091700,2542775093,4140,4110,4145,4105,21229
|
|
20250305,091600,2455298123,4110,4100,4110,4095,6583
|
|
20250305,091500,2428300153,4100,4130,4150,4085,45199
|
|
20250305,091400,2241937468,4135,4105,4135,4095,28250
|
|
20250305,091300,2125710138,4105,4110,4120,4095,17385
|
|
20250305,091200,2054335958,4105,4110,4115,4095,15934
|
|
20250305,091100,1988940053,4105,4100,4115,4085,12051
|
|
20250305,091000,1939527688,4095,4090,4105,4065,15217
|
|
20250305,090900,1877331968,4100,4125,4125,4085,24337
|
|
20250305,090800,1777457252,4130,4070,4132,4070,69819
|
|
20250305,090700,1490538281,4070,4075,4075,4055,13350
|
|
20250305,090600,1436268871,4070,4070,4085,4060,19137
|
|
20250305,090500,1358423186,4070,4110,4110,4050,46201
|
|
20250305,090400,1170005082,4100,4070,4105,4070,66971
|
|
20250305,090300,895834977,4065,4090,4100,4060,56453
|
|
20250305,090200,664984842,4090,4047,4095,4035,51583
|
|
20250305,090100,454954436,4047,4035,4075,4025,46173
|
|
20250305,090000,267913555,4040,4030,4060,4010,62639
|