629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,192600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,192500,3826976876,4495,4495,4495,4495,0
|
|
20250304,192400,3826976876,4495,4495,4495,4495,0
|
|
20250304,192300,3826976876,4495,4495,4495,4495,0
|
|
20250304,192200,3826976876,4495,4495,4495,4495,0
|
|
20250304,192100,3826976876,4495,4495,4495,4495,0
|
|
20250304,192000,3826976876,4495,4495,4495,4495,0
|
|
20250304,191900,3826976876,4495,4495,4495,4495,0
|
|
20250304,191800,3826976876,4495,4495,4495,4495,0
|
|
20250304,191700,3826976876,4495,4495,4495,4495,0
|
|
20250304,191600,3826976876,4495,4495,4495,4495,0
|
|
20250304,191500,3826976876,4495,4495,4495,4495,0
|
|
20250304,191400,3826976876,4495,4495,4495,4495,0
|
|
20250304,191300,3826976876,4495,4495,4495,4495,0
|
|
20250304,191200,3826976876,4495,4495,4495,4495,0
|
|
20250304,191100,3826976876,4495,4495,4495,4495,0
|
|
20250304,191000,3826976876,4495,4495,4495,4495,0
|
|
20250304,190900,3826976876,4495,4495,4495,4495,0
|
|
20250304,190800,3826976876,4495,4495,4495,4495,0
|
|
20250304,190700,3826976876,4495,4495,4495,4495,0
|
|
20250304,190600,3826976876,4495,4495,4495,4495,0
|
|
20250304,190500,3826976876,4495,4495,4495,4495,0
|
|
20250304,190400,3826976876,4495,4495,4495,4495,0
|
|
20250304,190300,3826976876,4495,4495,4495,4495,0
|
|
20250304,190200,3826976876,4495,4495,4495,4495,0
|
|
20250304,190100,3826976876,4495,4495,4495,4495,0
|
|
20250304,190000,3826976876,4495,4495,4495,4495,0
|
|
20250304,185900,3826976876,4495,4495,4495,4495,0
|
|
20250304,185800,3826976876,4495,4495,4495,4495,0
|
|
20250304,185700,3826976876,4495,4495,4495,4495,0
|
|
20250304,185600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,185500,3826976876,4495,4495,4495,4495,0
|
|
20250304,185400,3826976876,4495,4495,4495,4495,0
|
|
20250304,185300,3826976876,4495,4495,4495,4495,0
|
|
20250304,185200,3826976876,4495,4495,4495,4495,0
|
|
20250304,185100,3826976876,4495,4495,4495,4495,0
|
|
20250304,185000,3826976876,4495,4495,4495,4495,0
|
|
20250304,184900,3826976876,4495,4495,4495,4495,0
|
|
20250304,184800,3826976876,4495,4495,4495,4495,0
|
|
20250304,184700,3826976876,4495,4495,4495,4495,0
|
|
20250304,184600,3826976876,4495,4495,4495,4495,0
|
|
20250304,184500,3826976876,4495,4495,4495,4495,0
|
|
20250304,184400,3826976876,4495,4495,4495,4495,0
|
|
20250304,184300,3826976876,4495,4495,4495,4495,0
|
|
20250304,184200,3826976876,4495,4495,4495,4495,0
|
|
20250304,184100,3826976876,4495,4495,4495,4495,0
|
|
20250304,184000,3826976876,4495,4495,4495,4495,0
|
|
20250304,183900,3826976876,4495,4495,4495,4495,0
|
|
20250304,183800,3826976876,4495,4495,4495,4495,0
|
|
20250304,183700,3826976876,4495,4495,4495,4495,0
|
|
20250304,183600,3826976876,4495,4495,4495,4495,0
|
|
20250304,183500,3826976876,4495,4495,4495,4495,0
|
|
20250304,183400,3826976876,4495,4495,4495,4495,0
|
|
20250304,183300,3826976876,4495,4495,4495,4495,0
|
|
20250304,183200,3826976876,4495,4495,4495,4495,0
|
|
20250304,183100,3826976876,4495,4495,4495,4495,0
|
|
20250304,183000,3826976876,4495,4495,4495,4495,0
|
|
20250304,182900,3826976876,4495,4495,4495,4495,0
|
|
20250304,182800,3826976876,4495,4495,4495,4495,0
|
|
20250304,182700,3826976876,4495,4495,4495,4495,0
|
|
20250304,182600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,182500,3826976876,4495,4495,4495,4495,0
|
|
20250304,182400,3826976876,4495,4495,4495,4495,0
|
|
20250304,182300,3826976876,4495,4495,4495,4495,0
|
|
20250304,182200,3826976876,4495,4495,4495,4495,0
|
|
20250304,182100,3826976876,4495,4495,4495,4495,0
|
|
20250304,182000,3826976876,4495,4495,4495,4495,0
|
|
20250304,181900,3826976876,4495,4495,4495,4495,0
|
|
20250304,181800,3826976876,4495,4495,4495,4495,0
|
|
20250304,181700,3826976876,4495,4495,4495,4495,0
|
|
20250304,181600,3826976876,4495,4495,4495,4495,0
|
|
20250304,181500,3826976876,4495,4495,4495,4495,0
|
|
20250304,181400,3826976876,4495,4495,4495,4495,0
|
|
20250304,181300,3826976876,4495,4495,4495,4495,0
|
|
20250304,181200,3826976876,4495,4495,4495,4495,0
|
|
20250304,181100,3826976876,4495,4495,4495,4495,0
|
|
20250304,181000,3826976876,4495,4495,4495,4495,0
|
|
20250304,180900,3826976876,4495,4495,4495,4495,0
|
|
20250304,180800,3826976876,4495,4495,4495,4495,0
|
|
20250304,180700,3826976876,4495,4495,4495,4495,0
|
|
20250304,180600,3826976876,4495,4495,4495,4495,0
|
|
20250304,180500,3826976876,4495,4495,4495,4495,0
|
|
20250304,180400,3826976876,4495,4495,4495,4495,0
|
|
20250304,180300,3826976876,4495,4495,4495,4495,0
|
|
20250304,180200,3826976876,4495,4495,4495,4495,0
|
|
20250304,180100,3826976876,4495,4495,4495,4495,0
|
|
20250304,180000,3826976876,4495,4495,4495,4495,0
|
|
20250304,175900,3826976876,4495,4495,4495,4495,0
|
|
20250304,175800,3826976876,4495,4495,4495,4495,0
|
|
20250304,175700,3826976876,4495,4495,4495,4495,0
|
|
20250304,175600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,175500,3826976876,4495,4495,4495,4495,0
|
|
20250304,175400,3826976876,4495,4495,4495,4495,0
|
|
20250304,175300,3826976876,4495,4495,4495,4495,0
|
|
20250304,175200,3826976876,4495,4495,4495,4495,0
|
|
20250304,175100,3826976876,4495,4495,4495,4495,0
|
|
20250304,175000,3826976876,4495,4495,4495,4495,0
|
|
20250304,174900,3826976876,4495,4495,4495,4495,0
|
|
20250304,174800,3826976876,4495,4495,4495,4495,0
|
|
20250304,174700,3826976876,4495,4495,4495,4495,0
|
|
20250304,174600,3826976876,4495,4495,4495,4495,0
|
|
20250304,174500,3826976876,4495,4495,4495,4495,0
|
|
20250304,174400,3826976876,4495,4495,4495,4495,0
|
|
20250304,174300,3826976876,4495,4495,4495,4495,0
|
|
20250304,174200,3826976876,4495,4495,4495,4495,0
|
|
20250304,174100,3826976876,4495,4495,4495,4495,0
|
|
20250304,174000,3826976876,4495,4495,4495,4495,0
|
|
20250304,173900,3826976876,4495,4495,4495,4495,0
|
|
20250304,173800,3826976876,4495,4495,4495,4495,0
|
|
20250304,173700,3826976876,4495,4495,4495,4495,0
|
|
20250304,173600,3826976876,4495,4495,4495,4495,0
|
|
20250304,173500,3826976876,4495,4495,4495,4495,0
|
|
20250304,173400,3826976876,4495,4495,4495,4495,0
|
|
20250304,173300,3826976876,4495,4495,4495,4495,0
|
|
20250304,173200,3826976876,4495,4495,4495,4495,0
|
|
20250304,173100,3826976876,4495,4495,4495,4495,0
|
|
20250304,173000,3826976876,4495,4495,4495,4495,0
|
|
20250304,172900,3826976876,4495,4495,4495,4495,0
|
|
20250304,172800,3826976876,4495,4495,4495,4495,0
|
|
20250304,172700,3826976876,4495,4495,4495,4495,0
|
|
20250304,172600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,172500,3826976876,4495,4495,4495,4495,0
|
|
20250304,172400,3826976876,4495,4495,4495,4495,0
|
|
20250304,172300,3826976876,4495,4495,4495,4495,0
|
|
20250304,172200,3826976876,4495,4495,4495,4495,0
|
|
20250304,172100,3826976876,4495,4495,4495,4495,0
|
|
20250304,172000,3826976876,4495,4495,4495,4495,0
|
|
20250304,171900,3826976876,4495,4495,4495,4495,0
|
|
20250304,171800,3826976876,4495,4495,4495,4495,0
|
|
20250304,171700,3826976876,4495,4495,4495,4495,0
|
|
20250304,171600,3826976876,4495,4495,4495,4495,0
|
|
20250304,171500,3826976876,4495,4495,4495,4495,0
|
|
20250304,171400,3826976876,4495,4495,4495,4495,0
|
|
20250304,171300,3826976876,4495,4495,4495,4495,0
|
|
20250304,171200,3826976876,4495,4495,4495,4495,0
|
|
20250304,171100,3826976876,4495,4495,4495,4495,0
|
|
20250304,171000,3826976876,4495,4495,4495,4495,0
|
|
20250304,170900,3826976876,4495,4495,4495,4495,0
|
|
20250304,170800,3826976876,4495,4495,4495,4495,0
|
|
20250304,170700,3826976876,4495,4495,4495,4495,0
|
|
20250304,170600,3826976876,4495,4495,4495,4495,0
|
|
20250304,170500,3826976876,4495,4495,4495,4495,0
|
|
20250304,170400,3826976876,4495,4495,4495,4495,0
|
|
20250304,170300,3826976876,4495,4495,4495,4495,0
|
|
20250304,170200,3826976876,4495,4495,4495,4495,0
|
|
20250304,170100,3826976876,4495,4495,4495,4495,0
|
|
20250304,170000,3826976876,4495,4495,4495,4495,0
|
|
20250304,165900,3826976876,4495,4495,4495,4495,0
|
|
20250304,165800,3826976876,4495,4495,4495,4495,0
|
|
20250304,165700,3826976876,4495,4495,4495,4495,0
|
|
20250304,165600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,165500,3826976876,4495,4495,4495,4495,0
|
|
20250304,165400,3826976876,4495,4495,4495,4495,0
|
|
20250304,165300,3826976876,4495,4495,4495,4495,0
|
|
20250304,165200,3826976876,4495,4495,4495,4495,0
|
|
20250304,165100,3826976876,4495,4495,4495,4495,0
|
|
20250304,165000,3826976876,4495,4495,4495,4495,0
|
|
20250304,164900,3826976876,4495,4495,4495,4495,0
|
|
20250304,164800,3826976876,4495,4495,4495,4495,0
|
|
20250304,164700,3826976876,4495,4495,4495,4495,0
|
|
20250304,164600,3826976876,4495,4495,4495,4495,0
|
|
20250304,164500,3826976876,4495,4495,4495,4495,0
|
|
20250304,164400,3826976876,4495,4495,4495,4495,0
|
|
20250304,164300,3826976876,4495,4495,4495,4495,0
|
|
20250304,164200,3826976876,4495,4495,4495,4495,0
|
|
20250304,164100,3826976876,4495,4495,4495,4495,0
|
|
20250304,164000,3826976876,4495,4495,4495,4495,0
|
|
20250304,163900,3826976876,4495,4495,4495,4495,0
|
|
20250304,163800,3826976876,4495,4495,4495,4495,0
|
|
20250304,163700,3826976876,4495,4495,4495,4495,0
|
|
20250304,163600,3826976876,4495,4495,4495,4495,0
|
|
20250304,163500,3826976876,4495,4495,4495,4495,0
|
|
20250304,163400,3826976876,4495,4495,4495,4495,0
|
|
20250304,163300,3826976876,4495,4495,4495,4495,0
|
|
20250304,163200,3826976876,4495,4495,4495,4495,0
|
|
20250304,163100,3826976876,4495,4495,4495,4495,0
|
|
20250304,163000,3826976876,4495,4495,4495,4495,0
|
|
20250304,162900,3826976876,4495,4495,4495,4495,0
|
|
20250304,162800,3826976876,4495,4495,4495,4495,0
|
|
20250304,162700,3826976876,4495,4495,4495,4495,0
|
|
20250304,162600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,162500,3826976876,4495,4495,4495,4495,0
|
|
20250304,162400,3826976876,4495,4495,4495,4495,0
|
|
20250304,162300,3826976876,4495,4495,4495,4495,0
|
|
20250304,162200,3826976876,4495,4495,4495,4495,0
|
|
20250304,162100,3826976876,4495,4495,4495,4495,0
|
|
20250304,162000,3826976876,4495,4495,4495,4495,0
|
|
20250304,161900,3826976876,4495,4495,4495,4495,0
|
|
20250304,161800,3826976876,4495,4495,4495,4495,0
|
|
20250304,161700,3826976876,4495,4495,4495,4495,0
|
|
20250304,161600,3826976876,4495,4495,4495,4495,0
|
|
20250304,161500,3826976876,4495,4495,4495,4495,0
|
|
20250304,161400,3826976876,4495,4495,4495,4495,0
|
|
20250304,161300,3826976876,4495,4495,4495,4495,0
|
|
20250304,161200,3826976876,4495,4495,4495,4495,0
|
|
20250304,161100,3826976876,4495,4495,4495,4495,0
|
|
20250304,161000,3826976876,4495,4495,4495,4495,0
|
|
20250304,160900,3826976876,4495,4495,4495,4495,0
|
|
20250304,160800,3826976876,4495,4495,4495,4495,0
|
|
20250304,160700,3826976876,4495,4495,4495,4495,0
|
|
20250304,160600,3826976876,4495,4495,4495,4495,0
|
|
20250304,160500,3826976876,4495,4495,4495,4495,0
|
|
20250304,160400,3826976876,4495,4495,4495,4495,0
|
|
20250304,160300,3826976876,4495,4495,4495,4495,0
|
|
20250304,160200,3826976876,4495,4495,4495,4495,0
|
|
20250304,160100,3826976876,4495,4495,4495,4495,0
|
|
20250304,160000,3826976876,4495,4495,4495,4495,0
|
|
20250304,155900,3826976876,4495,4495,4495,4495,0
|
|
20250304,155800,3826976876,4495,4495,4495,4495,0
|
|
20250304,155700,3826976876,4495,4495,4495,4495,0
|
|
20250304,155600,3826976876,4495,4495,4495,4495,12044
|
|
20250304,155500,3826976876,4495,4495,4495,4495,0
|
|
20250304,155400,3826976876,4495,4495,4495,4495,0
|
|
20250304,155300,3826976876,4495,4495,4495,4495,0
|
|
20250304,155200,3826976876,4495,4495,4495,4495,0
|
|
20250304,155100,3826976876,4495,4495,4495,4495,0
|
|
20250304,155000,3826976876,4495,4495,4495,4495,0
|
|
20250304,154900,3826976876,4495,4495,4495,4495,0
|
|
20250304,154800,3826976876,4495,4495,4495,4495,0
|
|
20250304,154700,3826976876,4495,4495,4495,4495,0
|
|
20250304,154600,3826976876,4495,4495,4495,4495,0
|
|
20250304,154500,3826976876,4495,4495,4495,4495,0
|
|
20250304,154400,3826976876,4495,4495,4495,4495,0
|
|
20250304,154300,3826976876,4495,4495,4495,4495,0
|
|
20250304,154200,3826976876,4495,4495,4495,4495,0
|
|
20250304,154100,3826976876,4495,4495,4495,4495,0
|
|
20250304,154000,3826976876,4495,4495,4495,4495,0
|
|
20250304,153900,3826976876,4495,4495,4495,4495,0
|
|
20250304,153800,3826976876,4495,4495,4495,4495,0
|
|
20250304,153700,3826976876,4495,4495,4495,4495,0
|
|
20250304,153600,3826976876,4495,4495,4495,4495,0
|
|
20250304,153500,3826976876,4495,4495,4495,4495,0
|
|
20250304,153400,3826976876,4495,4495,4495,4495,0
|
|
20250304,153300,3826976876,4495,4495,4495,4495,0
|
|
20250304,153200,3826976876,4495,4495,4495,4495,0
|
|
20250304,153100,3826976876,4495,4495,4495,4495,0
|
|
20250304,153000,3826976876,4495,4495,4495,4495,12044
|
|
20250304,152900,3772839096,4510,4510,4510,4510,0
|
|
20250304,152800,3772839096,4510,4510,4510,4510,0
|
|
20250304,152700,3772839096,4510,4510,4510,4510,0
|
|
20250304,152600,3772839096,4510,4510,4510,4510,0
|
|
20250304,152500,3772839096,4510,4510,4510,4510,0
|
|
20250304,152400,3772839096,4510,4510,4510,4510,0
|
|
20250304,152300,3772839096,4510,4510,4510,4510,0
|
|
20250304,152200,3772839096,4510,4510,4510,4510,0
|
|
20250304,152100,3772839096,4510,4510,4510,4510,0
|
|
20250304,152000,3772839096,4510,4510,4510,4510,0
|
|
20250304,151900,3772839096,4510,4500,4510,4495,576
|
|
20250304,151800,3770244631,4500,4495,4500,4490,1761
|
|
20250304,151700,3762328731,4495,4495,4500,4495,61
|
|
20250304,151600,3762054461,4500,4500,4500,4485,6441
|
|
20250304,151500,3733131831,4505,4510,4510,4500,408
|
|
20250304,151400,3731294401,4510,4510,4510,4500,2802
|
|
20250304,151300,3718676666,4515,4510,4515,4510,67
|
|
20250304,151200,3718374381,4510,4515,4525,4510,3562
|
|
20250304,151100,3702280716,4510,4510,4515,4510,151
|
|
20250304,151000,3701599701,4505,4505,4510,4505,49
|
|
20250304,150900,3701378941,4505,4505,4505,4505,65
|
|
20250304,150800,3701086116,4505,4505,4510,4505,250
|
|
20250304,150700,3699958841,4505,4495,4505,4495,1320
|
|
20250304,150600,3694019006,4495,4505,4505,4490,3259
|
|
20250304,150500,3679368026,4505,4505,4505,4500,988
|
|
20250304,150400,3674917216,4500,4505,4505,4500,10942
|
|
20250304,150300,3625655121,4505,4505,4505,4505,25
|
|
20250304,150200,3625542496,4515,4510,4515,4510,50
|
|
20250304,150100,3625316806,4510,4510,4510,4505,202
|
|
20250304,150000,3624406786,4510,4505,4510,4505,2004
|
|
20250304,145900,3615369786,4505,4510,4515,4505,1879
|
|
20250304,145800,3606896306,4510,4510,4510,4510,4
|
|
20250304,145700,3606878266,4515,4515,4515,4515,15
|
|
20250304,145600,3606810541,4515,4510,4515,4510,1334
|
|
20250304,145500,3600787571,4510,4510,4510,4510,97
|
|
20250304,145400,3600350101,4510,4510,4510,4510,664
|
|
20250304,145300,3597355461,4510,4505,4510,4505,778
|
|
20250304,145200,3593846941,4500,4505,4505,4500,522
|
|
20250304,145100,3591496386,4510,4505,4510,4505,2411
|
|
20250304,145000,3580629866,4510,4515,4515,4510,1292
|
|
20250304,144900,3574799626,4505,4515,4515,4505,12
|
|
20250304,144800,3574745456,4515,4510,4515,4500,4776
|
|
20250304,144700,3553232731,4515,4510,4515,4510,1173
|
|
20250304,144600,3547936966,4515,4515,4515,4500,2920
|
|
20250304,144500,3534786786,4515,4520,4520,4515,275
|
|
20250304,144400,3533544401,4520,4520,4520,4515,1068
|
|
20250304,144300,3528719541,4520,4515,4525,4515,2846
|
|
20250304,144200,3515861726,4515,4520,4520,4515,2502
|
|
20250304,144100,3504557191,4520,4515,4520,4515,477
|
|
20250304,144000,3502401266,4515,4515,4515,4515,0
|
|
20250304,143900,3502401266,4515,4510,4515,4505,576
|
|
20250304,143800,3499803241,4510,4510,4510,4505,231
|
|
20250304,143700,3498761436,4515,4515,4515,4515,341
|
|
20250304,143600,3497221821,4515,4510,4515,4510,313
|
|
20250304,143500,3495808691,4510,4500,4510,4495,5353
|
|
20250304,143400,3471721506,4500,4500,4500,4500,14
|
|
20250304,143300,3471658506,4500,4510,4510,4500,4962
|
|
20250304,143200,3449286036,4520,4515,4520,4515,95
|
|
20250304,143100,3448856691,4515,4510,4515,4510,1022
|
|
20250304,143000,3444247361,4510,4500,4510,4500,2654
|
|
20250304,142900,3432291126,4510,4505,4510,4500,1105
|
|
20250304,142800,3427315301,4505,4505,4505,4500,1670
|
|
20250304,142700,3419792451,4500,4505,4505,4500,995
|
|
20250304,142600,3415314871,4510,4505,4510,4505,75
|
|
20250304,142500,3414976841,4505,4500,4505,4500,528
|
|
20250304,142400,3412600831,4500,4505,4505,4500,1022
|
|
20250304,142300,3407997561,4505,4505,4505,4505,317
|
|
20250304,142200,3406569476,4515,4510,4515,4505,470
|
|
20250304,142100,3404449626,4510,4520,4520,4510,138
|
|
20250304,142000,3403826756,4525,4515,4525,4515,2376
|
|
20250304,141900,3393085837,4512,4510,4515,4510,225
|
|
20250304,141800,3392070197,4510,4510,4515,4490,2068
|
|
20250304,141700,3382750787,4510,4510,4510,4505,2127
|
|
20250304,141600,3373167157,4510,4510,4510,4510,1
|
|
20250304,141500,3373162647,4505,4515,4515,4490,9246
|
|
20250304,141400,3331580917,4510,4510,4510,4510,467
|
|
20250304,141300,3329474747,4510,4510,4510,4510,202
|
|
20250304,141200,3328563727,4510,4515,4520,4510,230
|
|
20250304,141100,3327526227,4515,4505,4515,4505,1848
|
|
20250304,141000,3319192162,4505,4510,4515,4505,1219
|
|
20250304,140900,3313696142,4515,4525,4525,4515,4126
|
|
20250304,140800,3295059807,4520,4520,4520,4520,9
|
|
20250304,140700,3295019127,4520,4525,4525,4520,746
|
|
20250304,140600,3291646432,4525,4530,4530,4525,90
|
|
20250304,140500,3291238787,4535,4525,4535,4525,40
|
|
20250304,140400,3291057767,4520,4520,4520,4520,789
|
|
20250304,140300,3287491487,4520,4515,4520,4515,1509
|
|
20250304,140200,3280671807,4515,4515,4515,4515,0
|
|
20250304,140100,3280671807,4515,4515,4515,4515,0
|
|
20250304,140000,3280671807,4515,4520,4520,4515,2
|
|
20250304,135900,3280662772,4525,4520,4525,4515,7729
|
|
20250304,135800,3245761937,4520,4520,4520,4520,0
|
|
20250304,135700,3245761937,4520,4515,4520,4515,2454
|
|
20250304,135600,3234678047,4520,4530,4535,4520,1629
|
|
20250304,135500,3227309797,4535,4530,4535,4530,25
|
|
20250304,135400,3227196467,4530,4530,4530,4530,0
|
|
20250304,135300,3227196467,4530,4530,4530,4525,379
|
|
20250304,135200,3225480802,4530,4530,4530,4530,547
|
|
20250304,135100,3223002892,4525,4525,4525,4525,282
|
|
20250304,135000,3221726842,4525,4535,4535,4525,3098
|
|
20250304,134900,3207682992,4535,4535,4535,4535,27
|
|
20250304,134800,3207560547,4535,4535,4535,4530,3625
|
|
20250304,134700,3191128257,4530,4530,4535,4530,545
|
|
20250304,134600,3188659282,4530,4530,4530,4525,774
|
|
20250304,134500,3185154152,4530,4535,4535,4530,632
|
|
20250304,134400,3182291187,4530,4530,4530,4530,501
|
|
20250304,134300,3180021657,4530,4525,4530,4515,4826
|
|
20250304,134200,3158212437,4525,4525,4530,4525,1295
|
|
20250304,134100,3152352557,4525,4525,4525,4525,415
|
|
20250304,134000,3150474682,4525,4525,4525,4525,510
|
|
20250304,133900,3148166932,4530,4525,4530,4525,12
|
|
20250304,133800,3148112582,4530,4530,4530,4530,0
|
|
20250304,133700,3148112582,4530,4525,4530,4525,1105
|
|
20250304,133600,3143109112,4525,4530,4530,4520,527
|
|
20250304,133500,3140724782,4530,4525,4540,4525,2664
|
|
20250304,133400,3128654717,4525,4530,4530,4525,80
|
|
20250304,133300,3128292667,4530,4520,4530,4515,3083
|
|
20250304,133200,3114349382,4520,4520,4520,4520,10
|
|
20250304,133100,3114304182,4515,4505,4525,4505,3622
|
|
20250304,133000,3097958537,4505,4545,4545,4500,1037
|
|
20250304,132900,3093286587,4505,4545,4555,4500,9879
|
|
20250304,132800,3048614272,4545,4570,4570,4545,11399
|
|
20250304,132700,2996721157,4570,4570,4570,4570,1183
|
|
20250304,132600,2991314847,4570,4565,4570,4565,189
|
|
20250304,132500,2990452047,4570,4570,4570,4570,3
|
|
20250304,132400,2990438337,4565,4555,4565,4555,101
|
|
20250304,132300,2989978272,4555,4570,4570,4555,2308
|
|
20250304,132200,2979455427,4570,4575,4575,4570,103
|
|
20250304,132100,2978984552,4575,4575,4575,4575,1
|
|
20250304,132000,2978979977,4580,4580,4580,4580,1
|
|
20250304,131900,2978975397,4570,4570,4570,4567,2158
|
|
20250304,131800,2969113790,4570,4575,4575,4570,1500
|
|
20250304,131700,2962258750,4580,4580,4580,4580,0
|
|
20250304,131600,2962258750,4580,4575,4580,4570,195
|
|
20250304,131500,2961365880,4575,4585,4585,4565,2446
|
|
20250304,131400,2950171275,4585,4590,4590,4585,2774
|
|
20250304,131300,2937451650,4595,4595,4595,4595,3
|
|
20250304,131200,2937437865,4595,4595,4595,4590,998
|
|
20250304,131100,2932857020,4595,4590,4595,4590,46
|
|
20250304,131000,2932645845,4585,4590,4590,4585,141
|
|
20250304,130900,2931998740,4590,4590,4590,4590,75
|
|
20250304,130800,2931654490,4595,4595,4595,4595,2
|
|
20250304,130700,2931645300,4595,4595,4595,4595,80
|
|
20250304,130600,2931277700,4595,4600,4600,4595,947
|
|
20250304,130500,2926926230,4600,4600,4605,4600,717
|
|
20250304,130400,2923628015,4600,4600,4605,4600,104
|
|
20250304,130300,2923149600,4600,4605,4605,4600,54
|
|
20250304,130200,2922901150,4605,4605,4605,4605,457
|
|
20250304,130100,2920796665,4600,4605,4610,4600,1473
|
|
20250304,130000,2914013520,4605,4600,4605,4600,1414
|
|
20250304,125900,2907505100,4600,4595,4600,4595,882
|
|
20250304,125800,2903448965,4595,4590,4600,4590,2633
|
|
20250304,125700,2891359390,4590,4590,4590,4590,0
|
|
20250304,125600,2891359390,4590,4585,4590,4585,231
|
|
20250304,125500,2890299900,4585,4585,4585,4585,429
|
|
20250304,125400,2888332935,4590,4590,4590,4590,39
|
|
20250304,125300,2888153925,4590,4590,4590,4590,20
|
|
20250304,125200,2888062125,4595,4585,4595,4585,1085
|
|
20250304,125100,2883084095,4580,4580,4580,4580,7
|
|
20250304,125000,2883052035,4580,4575,4580,4575,176
|
|
20250304,124900,2882245965,4580,4580,4580,4565,3794
|
|
20250304,124800,2864895530,4585,4580,4585,4580,338
|
|
20250304,124700,2863347485,4585,4585,4585,4585,27
|
|
20250304,124600,2863223690,4580,4580,4580,4580,0
|
|
20250304,124500,2863223690,4580,4580,4580,4580,54
|
|
20250304,124400,2862976370,4580,4580,4580,4580,3
|
|
20250304,124300,2862962630,4580,4580,4585,4580,174
|
|
20250304,124200,2862165700,4580,4580,4580,4580,10
|
|
20250304,124100,2862119900,4575,4582,4582,4575,2962
|
|
20250304,124000,2848567117,4582,4580,4582,4580,250
|
|
20250304,123900,2847422085,4580,4580,4580,4580,0
|
|
20250304,123800,2847422085,4580,4580,4580,4580,400
|
|
20250304,123700,2845590085,4575,4575,4575,4575,151
|
|
20250304,123600,2844899260,4575,4575,4575,4575,24
|
|
20250304,123500,2844789460,4575,4577,4577,4575,1246
|
|
20250304,123400,2839087010,4580,4580,4580,4580,97
|
|
20250304,123300,2838642750,4580,4575,4580,4575,978
|
|
20250304,123200,2834168395,4572,4572,4572,4572,0
|
|
20250304,123100,2834168395,4572,4575,4575,4572,452
|
|
20250304,123000,2832101848,4575,4575,4575,4575,0
|
|
20250304,122900,2832101848,4575,4575,4575,4575,1
|
|
20250304,122800,2832097273,4575,4575,4575,4575,0
|
|
20250304,122700,2832097273,4575,4575,4575,4575,0
|
|
20250304,122600,2832097273,4575,4575,4575,4575,10
|
|
20250304,122500,2832051523,4575,4575,4575,4575,126
|
|
20250304,122400,2831475073,4575,4575,4575,4575,459
|
|
20250304,122300,2829375148,4575,4565,4575,4565,130
|
|
20250304,122200,2828781398,4575,4580,4580,4565,2838
|
|
20250304,122100,2815805723,4575,4580,4580,4575,173
|
|
20250304,122000,2815013593,4575,4575,4600,4565,2135
|
|
20250304,121900,2805241808,4575,4580,4585,4575,678
|
|
20250304,121800,2802138638,4575,4570,4580,4570,756
|
|
20250304,121700,2798678083,4570,4570,4575,4565,1111
|
|
20250304,121600,2793600403,4570,4565,4575,4565,1092
|
|
20250304,121500,2788612183,4570,4560,4570,4560,1807
|
|
20250304,121400,2780365308,4560,4550,4560,4550,972
|
|
20250304,121300,2775941563,4550,4550,4550,4550,163
|
|
20250304,121200,2775199913,4545,4545,4545,4545,0
|
|
20250304,121100,2775199913,4545,4545,4545,4545,0
|
|
20250304,121000,2775199913,4545,4550,4550,4545,379
|
|
20250304,120900,2773475568,4550,4550,4550,4550,20
|
|
20250304,120800,2773384568,4550,4545,4550,4545,37
|
|
20250304,120700,2773216303,4545,4540,4545,4540,43
|
|
20250304,120600,2773020928,4545,4545,4545,4540,110
|
|
20250304,120500,2772521393,4540,4545,4545,4540,210
|
|
20250304,120400,2771567893,4540,4545,4550,4540,2554
|
|
20250304,120300,2759967763,4550,4550,4550,4545,117
|
|
20250304,120200,2759435713,4545,4550,4550,4545,172
|
|
20250304,120100,2758653163,4550,4550,4550,4550,86
|
|
20250304,120000,2758261863,4550,4545,4550,4545,220
|
|
20250304,115900,2757261813,4550,4550,4550,4550,156
|
|
20250304,115800,2756552013,4550,4550,4550,4550,113
|
|
20250304,115700,2756037863,4550,4550,4550,4550,89
|
|
20250304,115600,2755632913,4550,4555,4555,4550,507
|
|
20250304,115500,2753325583,4560,4555,4560,4555,74
|
|
20250304,115400,2752988358,4555,4550,4565,4550,1184
|
|
20250304,115300,2747594003,4550,4565,4565,4550,3789
|
|
20250304,115200,2730328038,4560,4560,4560,4560,258
|
|
20250304,115100,2729151558,4560,4560,4560,4560,1233
|
|
20250304,115000,2723529078,4560,4555,4560,4555,332
|
|
20250304,114900,2722015173,4555,4555,4555,4555,304
|
|
20250304,114800,2720630453,4555,4555,4565,4555,940
|
|
20250304,114700,2716347193,4550,4550,4550,4540,3582
|
|
20250304,114600,2700064783,4550,4550,4555,4550,777
|
|
20250304,114500,2696527913,4555,4550,4555,4550,706
|
|
20250304,114400,2693312093,4550,4545,4550,4545,1056
|
|
20250304,114300,2688511093,4545,4545,4550,4545,700
|
|
20250304,114200,2685329583,4545,4545,4545,4545,306
|
|
20250304,114100,2683938813,4550,4550,4550,4550,450
|
|
20250304,114000,2681891313,4550,4545,4550,4545,1110
|
|
20250304,113900,2676841698,4540,4540,4545,4540,172
|
|
20250304,113800,2676060023,4545,4540,4545,4540,2036
|
|
20250304,113700,2666816512,4540,4535,4540,4535,141
|
|
20250304,113600,2666176963,4535,4525,4535,4525,2261
|
|
20250304,113500,2655932808,4525,4520,4525,4520,607
|
|
20250304,113400,2653186158,4525,4525,4525,4525,2
|
|
20250304,113300,2653177108,4525,4525,4525,4525,48
|
|
20250304,113200,2652959908,4525,4525,4525,4525,53
|
|
20250304,113100,2652720083,4525,4525,4525,4520,7
|
|
20250304,113000,2652688418,4520,4520,4520,4520,270
|
|
20250304,112900,2651468018,4520,4520,4520,4520,52
|
|
20250304,112800,2651232978,4515,4510,4515,4510,6976
|
|
20250304,112700,2619771213,4510,4500,4510,4500,3520
|
|
20250304,112600,2603923683,4500,4515,4515,4500,9118
|
|
20250304,112500,2562866878,4510,4515,4515,4510,1108
|
|
20250304,112400,2557869693,4510,4515,4515,4510,2135
|
|
20250304,112300,2548239188,4510,4510,4510,4510,500
|
|
20250304,112200,2545984188,4510,4510,4510,4510,0
|
|
20250304,112100,2545984188,4510,4505,4510,4505,640
|
|
20250304,112000,2543100683,4510,4510,4510,4510,11
|
|
20250304,111900,2543051073,4510,4510,4510,4505,287
|
|
20250304,111800,2541757953,4510,4510,4510,4505,2695
|
|
20250304,111700,2529616918,4505,4520,4520,4505,3169
|
|
20250304,111600,2515307048,4515,4520,4520,4515,1269
|
|
20250304,111500,2509576903,4520,4520,4520,4520,12
|
|
20250304,111400,2509522663,4520,4525,4525,4520,404
|
|
20250304,111300,2507696508,4520,4520,4520,4515,204
|
|
20250304,111200,2506774433,4520,4520,4520,4520,334
|
|
20250304,111100,2505264753,4520,4520,4520,4515,298
|
|
20250304,111000,2503917803,4520,4520,4520,4520,53
|
|
20250304,110900,2503678243,4515,4515,4515,4515,0
|
|
20250304,110800,2503678243,4515,4515,4515,4515,1704
|
|
20250304,110700,2495984683,4515,4515,4515,4515,901
|
|
20250304,110600,2491916668,4515,4515,4515,4515,9
|
|
20250304,110500,2491876033,4505,4520,4530,4505,5480
|
|
20250304,110400,2467136693,4520,4520,4525,4520,539
|
|
20250304,110300,2464699358,4515,4505,4515,4505,1250
|
|
20250304,110200,2459055893,4510,4510,4510,4510,16
|
|
20250304,110100,2458983733,4505,4510,4515,4505,1168
|
|
20250304,110000,2453720243,4510,4520,4520,4510,1461
|
|
20250304,105900,2447119288,4515,4520,4525,4510,769
|
|
20250304,105800,2443646728,4520,4535,4535,4515,2643
|
|
20250304,105700,2431698733,4535,4530,4535,4530,40
|
|
20250304,105600,2431517363,4530,4530,4535,4525,3275
|
|
20250304,105500,2416682313,4530,4530,4530,4530,3
|
|
20250304,105400,2416668723,4525,4530,4530,4525,1228
|
|
20250304,105300,2411109063,4530,4525,4530,4525,575
|
|
20250304,105200,2408506378,4520,4505,4520,4505,4723
|
|
20250304,105100,2387200603,4505,4505,4505,4500,4038
|
|
20250304,105000,2369009908,4500,4505,4505,4500,6912
|
|
20250304,104900,2337887643,4505,4515,4515,4505,1622
|
|
20250304,104800,2330575573,4520,4500,4525,4500,2357
|
|
20250304,104700,2319948598,4500,4505,4510,4500,323
|
|
20250304,104600,2318494138,4500,4510,4510,4490,11594
|
|
20250304,104500,2266297493,4515,4525,4525,4515,5145
|
|
20250304,104400,2243045398,4530,4525,4530,4525,331
|
|
20250304,104300,2241547588,4530,4535,4545,4525,3057
|
|
20250304,104200,2227699418,4540,4545,4545,4540,651
|
|
20250304,104100,2224742323,4540,4545,4545,4540,2588
|
|
20250304,104000,2212984943,4545,4550,4550,4545,5255
|
|
20250304,103900,2189093738,4550,4560,4560,4545,3427
|
|
20250304,103800,2173498813,4560,4565,4565,4560,171
|
|
20250304,103700,2172718223,4565,4565,4565,4565,123
|
|
20250304,103600,2172156728,4565,4555,4565,4555,686
|
|
20250304,103500,2169028588,4555,4555,4555,4555,500
|
|
20250304,103400,2166751088,4565,4555,4570,4555,3278
|
|
20250304,103300,2151799678,4560,4565,4565,4555,1856
|
|
20250304,103200,2143333643,4575,4540,4575,4540,2230
|
|
20250304,103100,2133175673,4560,4530,4560,4530,4205
|
|
20250304,103000,2114090833,4530,4530,4535,4530,1064
|
|
20250304,102900,2109270863,4530,4535,4535,4530,5759
|
|
20250304,102800,2083179893,4540,4530,4540,4530,2861
|
|
20250304,102700,2070211253,4530,4555,4560,4525,17709
|
|
20250304,102600,1989732948,4555,4555,4560,4555,3849
|
|
20250304,102500,1972200603,4560,4582,4585,4560,4217
|
|
20250304,102400,1952932864,4585,4580,4585,4575,135
|
|
20250304,102300,1952314569,4575,4560,4575,4560,4302
|
|
20250304,102200,1932664349,4560,4575,4575,4560,2915
|
|
20250304,102100,1919352639,4575,4570,4580,4570,1310
|
|
20250304,102000,1913354974,4565,4565,4565,4560,3275
|
|
20250304,101900,1898406044,4570,4580,4580,4570,1508
|
|
20250304,101800,1891512784,4580,4575,4580,4570,226
|
|
20250304,101700,1890478744,4580,4580,4580,4565,3913
|
|
20250304,101600,1872590254,4585,4585,4585,4570,2012
|
|
20250304,101500,1863387539,4575,4575,4575,4570,839
|
|
20250304,101400,1859549189,4575,4580,4590,4575,1133
|
|
20250304,101300,1854365109,4575,4565,4575,4565,4683
|
|
20250304,101200,1832976034,4575,4600,4600,4565,2509
|
|
20250304,101100,1821479529,4600,4560,4600,4560,14744
|
|
20250304,101000,1754085964,4555,4580,4580,4555,2382
|
|
20250304,100900,1743212934,4580,4560,4580,4550,5046
|
|
20250304,100800,1720212804,4560,4585,4585,4550,11451
|
|
20250304,100700,1667965249,4605,4550,4605,4545,13869
|
|
20250304,100600,1604710009,4550,4570,4570,4550,6257
|
|
20250304,100500,1576203654,4565,4570,4575,4550,9320
|
|
20250304,100400,1533672644,4570,4580,4580,4570,4585
|
|
20250304,100300,1512707189,4580,4595,4595,4580,4252
|
|
20250304,100200,1493212404,4595,4585,4595,4585,167
|
|
20250304,100100,1492445884,4585,4610,4610,4585,7188
|
|
20250304,100000,1459368274,4615,4630,4630,4615,2667
|
|
20250304,095900,1447043734,4625,4620,4625,4620,349
|
|
20250304,095800,1445430109,4620,4635,4645,4615,5557
|
|
20250304,095700,1419739559,4635,4625,4635,4625,658
|
|
20250304,095600,1416691219,4625,4625,4625,4615,1728
|
|
20250304,095500,1408708794,4615,4615,4615,4605,3355
|
|
20250304,095400,1393233999,4620,4640,4640,4610,9109
|
|
20250304,095300,1351166279,4640,4645,4645,4640,1314
|
|
20250304,095200,1345069164,4640,4640,4645,4635,2478
|
|
20250304,095100,1333567194,4645,4670,4670,4630,24877
|
|
20250304,095000,1217794029,4675,4675,4680,4675,349
|
|
20250304,094900,1216162204,4675,4685,4685,4675,1997
|
|
20250304,094800,1206826174,4685,4685,4690,4685,2674
|
|
20250304,094700,1194298229,4685,4680,4685,4675,337
|
|
20250304,094600,1192721079,4680,4685,4690,4680,7374
|
|
20250304,094500,1158187854,4685,4685,4685,4680,1159
|
|
20250304,094400,1152760539,4685,4675,4685,4670,1808
|
|
20250304,094300,1144316854,4675,4700,4700,4665,8516
|
|
20250304,094200,1104524244,4695,4695,4700,4685,1680
|
|
20250304,094100,1096643134,4695,4695,4695,4695,36
|
|
20250304,094000,1096474114,4700,4715,4725,4700,7279
|
|
20250304,093900,1062200714,4715,4720,4720,4715,252
|
|
20250304,093800,1061011309,4715,4720,4720,4715,1130
|
|
20250304,093700,1055679064,4720,4710,4720,4710,66
|
|
20250304,093600,1055368194,4705,4720,4720,4705,1081
|
|
20250304,093500,1050271549,4720,4720,4725,4715,2870
|
|
20250304,093400,1036726259,4715,4690,4715,4690,6836
|
|
20250304,093300,1004567619,4690,4700,4710,4690,5798
|
|
20250304,093200,977308234,4705,4715,4715,4705,1889
|
|
20250304,093100,968410884,4705,4735,4735,4705,10588
|
|
20250304,093000,918543559,4745,4730,4745,4730,907
|
|
20250304,092900,914248364,4725,4725,4735,4725,1477
|
|
20250304,092800,907266044,4720,4725,4730,4715,5932
|
|
20250304,092700,879267239,4725,4720,4730,4715,2118
|
|
20250304,092600,869266314,4715,4695,4715,4690,3835
|
|
20250304,092500,851254394,4715,4725,4725,4700,2615
|
|
20250304,092400,838954344,4720,4710,4720,4700,2642
|
|
20250304,092300,826532004,4720,4710,4725,4705,3718
|
|
20250304,092200,809005444,4710,4710,4715,4705,1264
|
|
20250304,092100,803057154,4705,4705,4720,4705,3801
|
|
20250304,092000,785141489,4710,4715,4715,4705,1155
|
|
20250304,091900,779699344,4720,4700,4725,4685,3599
|
|
20250304,091800,762741404,4690,4700,4700,4665,9744
|
|
20250304,091700,717190274,4700,4700,4705,4700,596
|
|
20250304,091600,714389044,4700,4715,4715,4700,1944
|
|
20250304,091500,705231749,4720,4725,4725,4720,1026
|
|
20250304,091400,700386864,4730,4715,4730,4710,1342
|
|
20250304,091300,694052709,4715,4705,4715,4700,3167
|
|
20250304,091200,679144684,4700,4680,4700,4670,2537
|
|
20250304,091100,667271949,4680,4695,4710,4680,3115
|
|
20250304,091000,652644369,4700,4660,4700,4630,12275
|
|
20250304,090900,595629154,4660,4710,4710,4635,28438
|
|
20250304,090800,462993834,4705,4725,4730,4700,9648
|
|
20250304,090700,417522969,4730,4690,4770,4690,5641
|
|
20250304,090600,390882564,4700,4725,4725,4670,14203
|
|
20250304,090500,324176397,4720,4725,4745,4700,11488
|
|
20250304,090400,270020763,4710,4770,4770,4710,18629
|
|
20250304,090300,181728855,4765,4830,4830,4765,15881
|
|
20250304,090200,105714725,4830,4815,4840,4810,2455
|
|
20250304,090100,93864255,4815,4867,4867,4770,9831
|
|
20250304,090000,46378800,4850,4860,4860,4840,9548
|