628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,192500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,192400,6249693119,4725,4725,4725,4725,0
|
|
20250305,192300,6249693119,4725,4725,4725,4725,0
|
|
20250305,192200,6249693119,4725,4725,4725,4725,0
|
|
20250305,192100,6249693119,4725,4725,4725,4725,0
|
|
20250305,192000,6249693119,4725,4725,4725,4725,0
|
|
20250305,191900,6249693119,4725,4725,4725,4725,0
|
|
20250305,191800,6249693119,4725,4725,4725,4725,0
|
|
20250305,191700,6249693119,4725,4725,4725,4725,0
|
|
20250305,191600,6249693119,4725,4725,4725,4725,0
|
|
20250305,191500,6249693119,4725,4725,4725,4725,0
|
|
20250305,191400,6249693119,4725,4725,4725,4725,0
|
|
20250305,191300,6249693119,4725,4725,4725,4725,0
|
|
20250305,191200,6249693119,4725,4725,4725,4725,0
|
|
20250305,191100,6249693119,4725,4725,4725,4725,0
|
|
20250305,191000,6249693119,4725,4725,4725,4725,0
|
|
20250305,190900,6249693119,4725,4725,4725,4725,0
|
|
20250305,190800,6249693119,4725,4725,4725,4725,0
|
|
20250305,190700,6249693119,4725,4725,4725,4725,0
|
|
20250305,190600,6249693119,4725,4725,4725,4725,0
|
|
20250305,190500,6249693119,4725,4725,4725,4725,0
|
|
20250305,190400,6249693119,4725,4725,4725,4725,0
|
|
20250305,190300,6249693119,4725,4725,4725,4725,0
|
|
20250305,190200,6249693119,4725,4725,4725,4725,0
|
|
20250305,190100,6249693119,4725,4725,4725,4725,0
|
|
20250305,190000,6249693119,4725,4725,4725,4725,0
|
|
20250305,185900,6249693119,4725,4725,4725,4725,0
|
|
20250305,185800,6249693119,4725,4725,4725,4725,0
|
|
20250305,185700,6249693119,4725,4725,4725,4725,0
|
|
20250305,185600,6249693119,4725,4725,4725,4725,0
|
|
20250305,185500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,185400,6249693119,4725,4725,4725,4725,0
|
|
20250305,185300,6249693119,4725,4725,4725,4725,0
|
|
20250305,185200,6249693119,4725,4725,4725,4725,0
|
|
20250305,185100,6249693119,4725,4725,4725,4725,0
|
|
20250305,185000,6249693119,4725,4725,4725,4725,0
|
|
20250305,184900,6249693119,4725,4725,4725,4725,0
|
|
20250305,184800,6249693119,4725,4725,4725,4725,0
|
|
20250305,184700,6249693119,4725,4725,4725,4725,0
|
|
20250305,184600,6249693119,4725,4725,4725,4725,0
|
|
20250305,184500,6249693119,4725,4725,4725,4725,0
|
|
20250305,184400,6249693119,4725,4725,4725,4725,0
|
|
20250305,184300,6249693119,4725,4725,4725,4725,0
|
|
20250305,184200,6249693119,4725,4725,4725,4725,0
|
|
20250305,184100,6249693119,4725,4725,4725,4725,0
|
|
20250305,184000,6249693119,4725,4725,4725,4725,0
|
|
20250305,183900,6249693119,4725,4725,4725,4725,0
|
|
20250305,183800,6249693119,4725,4725,4725,4725,0
|
|
20250305,183700,6249693119,4725,4725,4725,4725,0
|
|
20250305,183600,6249693119,4725,4725,4725,4725,0
|
|
20250305,183500,6249693119,4725,4725,4725,4725,0
|
|
20250305,183400,6249693119,4725,4725,4725,4725,0
|
|
20250305,183300,6249693119,4725,4725,4725,4725,0
|
|
20250305,183200,6249693119,4725,4725,4725,4725,0
|
|
20250305,183100,6249693119,4725,4725,4725,4725,0
|
|
20250305,183000,6249693119,4725,4725,4725,4725,0
|
|
20250305,182900,6249693119,4725,4725,4725,4725,0
|
|
20250305,182800,6249693119,4725,4725,4725,4725,0
|
|
20250305,182700,6249693119,4725,4725,4725,4725,0
|
|
20250305,182600,6249693119,4725,4725,4725,4725,0
|
|
20250305,182500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,182400,6249693119,4725,4725,4725,4725,0
|
|
20250305,182300,6249693119,4725,4725,4725,4725,0
|
|
20250305,182200,6249693119,4725,4725,4725,4725,0
|
|
20250305,182100,6249693119,4725,4725,4725,4725,0
|
|
20250305,182000,6249693119,4725,4725,4725,4725,0
|
|
20250305,181900,6249693119,4725,4725,4725,4725,0
|
|
20250305,181800,6249693119,4725,4725,4725,4725,0
|
|
20250305,181700,6249693119,4725,4725,4725,4725,0
|
|
20250305,181600,6249693119,4725,4725,4725,4725,0
|
|
20250305,181500,6249693119,4725,4725,4725,4725,0
|
|
20250305,181400,6249693119,4725,4725,4725,4725,0
|
|
20250305,181300,6249693119,4725,4725,4725,4725,0
|
|
20250305,181200,6249693119,4725,4725,4725,4725,0
|
|
20250305,181100,6249693119,4725,4725,4725,4725,0
|
|
20250305,181000,6249693119,4725,4725,4725,4725,0
|
|
20250305,180900,6249693119,4725,4725,4725,4725,0
|
|
20250305,180800,6249693119,4725,4725,4725,4725,0
|
|
20250305,180700,6249693119,4725,4725,4725,4725,0
|
|
20250305,180600,6249693119,4725,4725,4725,4725,0
|
|
20250305,180500,6249693119,4725,4725,4725,4725,0
|
|
20250305,180400,6249693119,4725,4725,4725,4725,0
|
|
20250305,180300,6249693119,4725,4725,4725,4725,0
|
|
20250305,180200,6249693119,4725,4725,4725,4725,0
|
|
20250305,180100,6249693119,4725,4725,4725,4725,0
|
|
20250305,180000,6249693119,4725,4725,4725,4725,0
|
|
20250305,175900,6249693119,4725,4725,4725,4725,0
|
|
20250305,175800,6249693119,4725,4725,4725,4725,0
|
|
20250305,175700,6249693119,4725,4725,4725,4725,0
|
|
20250305,175600,6249693119,4725,4725,4725,4725,0
|
|
20250305,175500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,175400,6249693119,4725,4725,4725,4725,0
|
|
20250305,175300,6249693119,4725,4725,4725,4725,0
|
|
20250305,175200,6249693119,4725,4725,4725,4725,0
|
|
20250305,175100,6249693119,4725,4725,4725,4725,0
|
|
20250305,175000,6249693119,4725,4725,4725,4725,0
|
|
20250305,174900,6249693119,4725,4725,4725,4725,0
|
|
20250305,174800,6249693119,4725,4725,4725,4725,0
|
|
20250305,174700,6249693119,4725,4725,4725,4725,0
|
|
20250305,174600,6249693119,4725,4725,4725,4725,0
|
|
20250305,174500,6249693119,4725,4725,4725,4725,0
|
|
20250305,174400,6249693119,4725,4725,4725,4725,0
|
|
20250305,174300,6249693119,4725,4725,4725,4725,0
|
|
20250305,174200,6249693119,4725,4725,4725,4725,0
|
|
20250305,174100,6249693119,4725,4725,4725,4725,0
|
|
20250305,174000,6249693119,4725,4725,4725,4725,0
|
|
20250305,173900,6249693119,4725,4725,4725,4725,0
|
|
20250305,173800,6249693119,4725,4725,4725,4725,0
|
|
20250305,173700,6249693119,4725,4725,4725,4725,0
|
|
20250305,173600,6249693119,4725,4725,4725,4725,0
|
|
20250305,173500,6249693119,4725,4725,4725,4725,0
|
|
20250305,173400,6249693119,4725,4725,4725,4725,0
|
|
20250305,173300,6249693119,4725,4725,4725,4725,0
|
|
20250305,173200,6249693119,4725,4725,4725,4725,0
|
|
20250305,173100,6249693119,4725,4725,4725,4725,0
|
|
20250305,173000,6249693119,4725,4725,4725,4725,0
|
|
20250305,172900,6249693119,4725,4725,4725,4725,0
|
|
20250305,172800,6249693119,4725,4725,4725,4725,0
|
|
20250305,172700,6249693119,4725,4725,4725,4725,0
|
|
20250305,172600,6249693119,4725,4725,4725,4725,0
|
|
20250305,172500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,172400,6249693119,4725,4725,4725,4725,0
|
|
20250305,172300,6249693119,4725,4725,4725,4725,0
|
|
20250305,172200,6249693119,4725,4725,4725,4725,0
|
|
20250305,172100,6249693119,4725,4725,4725,4725,0
|
|
20250305,172000,6249693119,4725,4725,4725,4725,0
|
|
20250305,171900,6249693119,4725,4725,4725,4725,0
|
|
20250305,171800,6249693119,4725,4725,4725,4725,0
|
|
20250305,171700,6249693119,4725,4725,4725,4725,0
|
|
20250305,171600,6249693119,4725,4725,4725,4725,0
|
|
20250305,171500,6249693119,4725,4725,4725,4725,0
|
|
20250305,171400,6249693119,4725,4725,4725,4725,0
|
|
20250305,171300,6249693119,4725,4725,4725,4725,0
|
|
20250305,171200,6249693119,4725,4725,4725,4725,0
|
|
20250305,171100,6249693119,4725,4725,4725,4725,0
|
|
20250305,171000,6249693119,4725,4725,4725,4725,0
|
|
20250305,170900,6249693119,4725,4725,4725,4725,0
|
|
20250305,170800,6249693119,4725,4725,4725,4725,0
|
|
20250305,170700,6249693119,4725,4725,4725,4725,0
|
|
20250305,170600,6249693119,4725,4725,4725,4725,0
|
|
20250305,170500,6249693119,4725,4725,4725,4725,0
|
|
20250305,170400,6249693119,4725,4725,4725,4725,0
|
|
20250305,170300,6249693119,4725,4725,4725,4725,0
|
|
20250305,170200,6249693119,4725,4725,4725,4725,0
|
|
20250305,170100,6249693119,4725,4725,4725,4725,0
|
|
20250305,170000,6249693119,4725,4725,4725,4725,0
|
|
20250305,165900,6249693119,4725,4725,4725,4725,0
|
|
20250305,165800,6249693119,4725,4725,4725,4725,0
|
|
20250305,165700,6249693119,4725,4725,4725,4725,0
|
|
20250305,165600,6249693119,4725,4725,4725,4725,0
|
|
20250305,165500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,165400,6249693119,4725,4725,4725,4725,0
|
|
20250305,165300,6249693119,4725,4725,4725,4725,0
|
|
20250305,165200,6249693119,4725,4725,4725,4725,0
|
|
20250305,165100,6249693119,4725,4725,4725,4725,0
|
|
20250305,165000,6249693119,4725,4725,4725,4725,0
|
|
20250305,164900,6249693119,4725,4725,4725,4725,0
|
|
20250305,164800,6249693119,4725,4725,4725,4725,0
|
|
20250305,164700,6249693119,4725,4725,4725,4725,0
|
|
20250305,164600,6249693119,4725,4725,4725,4725,0
|
|
20250305,164500,6249693119,4725,4725,4725,4725,0
|
|
20250305,164400,6249693119,4725,4725,4725,4725,0
|
|
20250305,164300,6249693119,4725,4725,4725,4725,0
|
|
20250305,164200,6249693119,4725,4725,4725,4725,0
|
|
20250305,164100,6249693119,4725,4725,4725,4725,0
|
|
20250305,164000,6249693119,4725,4725,4725,4725,0
|
|
20250305,163900,6249693119,4725,4725,4725,4725,0
|
|
20250305,163800,6249693119,4725,4725,4725,4725,0
|
|
20250305,163700,6249693119,4725,4725,4725,4725,0
|
|
20250305,163600,6249693119,4725,4725,4725,4725,0
|
|
20250305,163500,6249693119,4725,4725,4725,4725,0
|
|
20250305,163400,6249693119,4725,4725,4725,4725,0
|
|
20250305,163300,6249693119,4725,4725,4725,4725,0
|
|
20250305,163200,6249693119,4725,4725,4725,4725,0
|
|
20250305,163100,6249693119,4725,4725,4725,4725,0
|
|
20250305,163000,6249693119,4725,4725,4725,4725,0
|
|
20250305,162900,6249693119,4725,4725,4725,4725,0
|
|
20250305,162800,6249693119,4725,4725,4725,4725,0
|
|
20250305,162700,6249693119,4725,4725,4725,4725,0
|
|
20250305,162600,6249693119,4725,4725,4725,4725,0
|
|
20250305,162500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,162400,6249693119,4725,4725,4725,4725,0
|
|
20250305,162300,6249693119,4725,4725,4725,4725,0
|
|
20250305,162200,6249693119,4725,4725,4725,4725,0
|
|
20250305,162100,6249693119,4725,4725,4725,4725,0
|
|
20250305,162000,6249693119,4725,4725,4725,4725,0
|
|
20250305,161900,6249693119,4725,4725,4725,4725,0
|
|
20250305,161800,6249693119,4725,4725,4725,4725,0
|
|
20250305,161700,6249693119,4725,4725,4725,4725,0
|
|
20250305,161600,6249693119,4725,4725,4725,4725,0
|
|
20250305,161500,6249693119,4725,4725,4725,4725,0
|
|
20250305,161400,6249693119,4725,4725,4725,4725,0
|
|
20250305,161300,6249693119,4725,4725,4725,4725,0
|
|
20250305,161200,6249693119,4725,4725,4725,4725,0
|
|
20250305,161100,6249693119,4725,4725,4725,4725,0
|
|
20250305,161000,6249693119,4725,4725,4725,4725,0
|
|
20250305,160900,6249693119,4725,4725,4725,4725,0
|
|
20250305,160800,6249693119,4725,4725,4725,4725,0
|
|
20250305,160700,6249693119,4725,4725,4725,4725,0
|
|
20250305,160600,6249693119,4725,4725,4725,4725,0
|
|
20250305,160500,6249693119,4725,4725,4725,4725,0
|
|
20250305,160400,6249693119,4725,4725,4725,4725,0
|
|
20250305,160300,6249693119,4725,4725,4725,4725,0
|
|
20250305,160200,6249693119,4725,4725,4725,4725,0
|
|
20250305,160100,6249693119,4725,4725,4725,4725,0
|
|
20250305,160000,6249693119,4725,4725,4725,4725,0
|
|
20250305,155900,6249693119,4725,4725,4725,4725,0
|
|
20250305,155800,6249693119,4725,4725,4725,4725,0
|
|
20250305,155700,6249693119,4725,4725,4725,4725,0
|
|
20250305,155600,6249693119,4725,4725,4725,4725,0
|
|
20250305,155500,6249693119,4725,4725,4725,4725,10343
|
|
20250305,155400,6249693119,4725,4725,4725,4725,0
|
|
20250305,155300,6249693119,4725,4725,4725,4725,0
|
|
20250305,155200,6249693119,4725,4725,4725,4725,0
|
|
20250305,155100,6249693119,4725,4725,4725,4725,0
|
|
20250305,155000,6249693119,4725,4725,4725,4725,0
|
|
20250305,154900,6249693119,4725,4725,4725,4725,0
|
|
20250305,154800,6249693119,4725,4725,4725,4725,0
|
|
20250305,154700,6249693119,4725,4725,4725,4725,0
|
|
20250305,154600,6249693119,4725,4725,4725,4725,0
|
|
20250305,154500,6249693119,4725,4725,4725,4725,0
|
|
20250305,154400,6249693119,4725,4725,4725,4725,0
|
|
20250305,154300,6249693119,4725,4725,4725,4725,0
|
|
20250305,154200,6249693119,4725,4725,4725,4725,0
|
|
20250305,154100,6249693119,4725,4725,4725,4725,0
|
|
20250305,154000,6249693119,4725,4725,4725,4725,0
|
|
20250305,153900,6249693119,4725,4725,4725,4725,0
|
|
20250305,153800,6249693119,4725,4725,4725,4725,0
|
|
20250305,153700,6249693119,4725,4725,4725,4725,0
|
|
20250305,153600,6249693119,4725,4725,4725,4725,0
|
|
20250305,153500,6249693119,4725,4725,4725,4725,0
|
|
20250305,153400,6249693119,4725,4725,4725,4725,0
|
|
20250305,153300,6249693119,4725,4725,4725,4725,0
|
|
20250305,153200,6249693119,4725,4725,4725,4725,0
|
|
20250305,153100,6249693119,4725,4725,4725,4725,0
|
|
20250305,153000,6249693119,4725,4725,4725,4725,10343
|
|
20250305,152900,6200822444,4725,4725,4725,4725,0
|
|
20250305,152800,6200822444,4725,4725,4725,4725,0
|
|
20250305,152700,6200822444,4725,4725,4725,4725,0
|
|
20250305,152600,6200822444,4725,4725,4725,4725,0
|
|
20250305,152500,6200822444,4725,4725,4725,4725,0
|
|
20250305,152400,6200822444,4725,4725,4725,4725,0
|
|
20250305,152300,6200822444,4725,4725,4725,4725,0
|
|
20250305,152200,6200822444,4725,4725,4725,4725,0
|
|
20250305,152100,6200822444,4725,4725,4725,4725,0
|
|
20250305,152000,6200822444,4725,4725,4725,4725,0
|
|
20250305,151900,6200822444,4725,4710,4725,4710,2575
|
|
20250305,151800,6188670099,4710,4720,4720,4710,10387
|
|
20250305,151700,6139691444,4725,4725,4725,4720,588
|
|
20250305,151600,6136915309,4730,4720,4730,4720,690
|
|
20250305,151500,6133657509,4720,4715,4725,4715,2989
|
|
20250305,151400,6119548399,4715,4725,4725,4715,2578
|
|
20250305,151300,6107382374,4730,4725,4730,4725,230
|
|
20250305,151200,6106295554,4725,4730,4730,4720,2153
|
|
20250305,151100,6096132864,4720,4730,4735,4720,1981
|
|
20250305,151000,6086777829,4725,4725,4725,4725,104
|
|
20250305,150900,6086286429,4730,4740,4740,4730,1708
|
|
20250305,150800,6078199264,4745,4735,4745,4735,470
|
|
20250305,150700,6075970434,4735,4735,4740,4735,302
|
|
20250305,150600,6074540314,4725,4730,4730,4725,682
|
|
20250305,150500,6071315454,4725,4720,4725,4715,6182
|
|
20250305,150400,6042125429,4720,4720,4720,4720,1009
|
|
20250305,150300,6037362949,4715,4725,4725,4715,1306
|
|
20250305,150200,6031198954,4720,4725,4730,4720,875
|
|
20250305,150100,6027064539,4725,4725,4725,4725,0
|
|
20250305,150000,6027064539,4725,4735,4735,4725,1409
|
|
20250305,145900,6020401194,4735,4735,4735,4735,92
|
|
20250305,145800,6019965574,4735,4740,4740,4735,962
|
|
20250305,145700,6015406009,4735,4735,4735,4725,2899
|
|
20250305,145600,6001688594,4735,4750,4750,4735,2186
|
|
20250305,145500,5991327152,4750,4747,4750,4745,1022
|
|
20250305,145400,5986477748,4750,4740,4750,4740,2503
|
|
20250305,145300,5974602343,4735,4735,4735,4730,2136
|
|
20250305,145200,5964492863,4730,4740,4740,4730,1055
|
|
20250305,145100,5959500498,4730,4730,4730,4730,30
|
|
20250305,145000,5959358598,4730,4730,4735,4730,1309
|
|
20250305,144900,5953161283,4730,4730,4730,4730,2
|
|
20250305,144800,5953151823,4730,4730,4730,4730,2
|
|
20250305,144700,5953142363,4725,4725,4725,4725,235
|
|
20250305,144600,5952031988,4725,4730,4730,4725,80
|
|
20250305,144500,5951653718,4725,4730,4730,4725,346
|
|
20250305,144400,5950017886,4735,4740,4740,4725,4432
|
|
20250305,144300,5929045536,4740,4740,4740,4740,22
|
|
20250305,144200,5928941256,4740,4745,4745,4735,3599
|
|
20250305,144100,5911886436,4745,4740,4745,4740,1790
|
|
20250305,144000,5903392956,4740,4745,4745,4740,1105
|
|
20250305,143900,5898149746,4750,4750,4750,4750,0
|
|
20250305,143800,5898149746,4750,4745,4750,4740,1327
|
|
20250305,143700,5891849446,4745,4750,4750,4740,446
|
|
20250305,143600,5889735191,4750,4745,4750,4740,1166
|
|
20250305,143500,5884197066,4730,4755,4755,4730,2452
|
|
20250305,143400,5872574621,4755,4755,4755,4755,8
|
|
20250305,143300,5872536581,4755,4755,4755,4755,1
|
|
20250305,143200,5872531826,4750,4750,4750,4750,40
|
|
20250305,143100,5872341826,4755,4755,4755,4750,217
|
|
20250305,143000,5871310991,4755,4755,4755,4755,16
|
|
20250305,142900,5871234911,4755,4755,4755,4755,202
|
|
20250305,142800,5870274401,4752,4762,4762,4752,2575
|
|
20250305,142700,5858018722,4765,4760,4765,4760,1183
|
|
20250305,142600,5852387637,4760,4760,4760,4760,618
|
|
20250305,142500,5849445957,4760,4755,4765,4755,1329
|
|
20250305,142400,5843117627,4755,4745,4755,4745,1612
|
|
20250305,142300,5835460422,4740,4735,4745,4735,2600
|
|
20250305,142200,5823135347,4735,4735,4735,4735,8
|
|
20250305,142100,5823097467,4735,4725,4740,4725,2996
|
|
20250305,142000,5808917937,4725,4725,4725,4725,8
|
|
20250305,141900,5808880137,4725,4725,4725,4725,1098
|
|
20250305,141800,5803692087,4725,4725,4730,4725,432
|
|
20250305,141700,5801650767,4730,4725,4730,4725,104
|
|
20250305,141600,5801159057,4725,4725,4725,4725,58
|
|
20250305,141500,5800885007,4725,4720,4725,4715,847
|
|
20250305,141400,5796885292,4720,4720,4720,4720,4
|
|
20250305,141300,5796866412,4725,4720,4725,4720,2030
|
|
20250305,141200,5787275542,4710,4720,4720,4710,129
|
|
20250305,141100,5786666672,4720,4720,4725,4720,522
|
|
20250305,141000,5784202822,4725,4725,4725,4725,20
|
|
20250305,140900,5784108322,4725,4720,4725,4720,1957
|
|
20250305,140800,5774866562,4720,4717,4725,4715,2991
|
|
20250305,140700,5760755161,4715,4710,4715,4710,1994
|
|
20250305,140600,5751358186,4710,4710,4710,4710,193
|
|
20250305,140500,5750449156,4705,4715,4720,4705,248
|
|
20250305,140400,5749280386,4720,4720,4720,4715,362
|
|
20250305,140300,5747571936,4720,4725,4725,4720,23
|
|
20250305,140200,5747463266,4725,4720,4725,4715,908
|
|
20250305,140100,5743177471,4720,4730,4730,4715,4058
|
|
20250305,140000,5724027496,4730,4730,4730,4730,2
|
|
20250305,135900,5724018036,4720,4715,4725,4715,566
|
|
20250305,135800,5721344206,4715,4715,4720,4695,3126
|
|
20250305,135700,5706611471,4715,4730,4730,4715,1190
|
|
20250305,135600,5700993556,4725,4735,4735,4710,2828
|
|
20250305,135500,5687628876,4735,4740,4740,4735,51
|
|
20250305,135400,5687387301,4740,4745,4745,4722,4273
|
|
20250305,135300,5667176001,4745,4750,4750,4745,602
|
|
20250305,135200,5664317466,4750,4760,4765,4750,1042
|
|
20250305,135100,5659361476,4770,4740,4770,4740,2868
|
|
20250305,135000,5645721696,4745,4730,4745,4730,4574
|
|
20250305,134900,5624042291,4730,4730,4730,4730,281
|
|
20250305,134800,5622713161,4730,4730,4735,4725,869
|
|
20250305,134700,5618606371,4735,4740,4740,4730,2907
|
|
20250305,134600,5604841096,4745,4755,4755,4745,2904
|
|
20250305,134500,5591051711,4755,4755,4755,4750,311
|
|
20250305,134400,5589573676,4755,4750,4755,4745,1117
|
|
20250305,134300,5584267611,4755,4755,4760,4755,415
|
|
20250305,134200,5582293981,4755,4750,4765,4750,746
|
|
20250305,134100,5578745551,4750,4740,4750,4740,1074
|
|
20250305,134000,5573650036,4735,4740,4740,4735,150
|
|
20250305,133900,5572939721,4730,4735,4740,4730,1596
|
|
20250305,133800,5565381976,4735,4745,4745,4735,271
|
|
20250305,133700,5564097586,4745,4740,4750,4740,578
|
|
20250305,133600,5561354681,4740,4745,4745,4735,1301
|
|
20250305,133500,5555190396,4750,4750,4750,4740,152
|
|
20250305,133400,5554469351,4745,4750,4750,4740,1588
|
|
20250305,133300,5546934351,4750,4745,4755,4745,437
|
|
20250305,133200,5544858876,4740,4725,4750,4725,10585
|
|
20250305,133100,5494713011,4725,4720,4725,4720,1598
|
|
20250305,133000,5487168556,4720,4720,4725,4720,61
|
|
20250305,132900,5486880566,4725,4715,4725,4715,303
|
|
20250305,132800,5485451571,4715,4705,4715,4705,562
|
|
20250305,132700,5482805081,4710,4705,4710,4705,208
|
|
20250305,132600,5481825901,4710,4710,4710,4710,101
|
|
20250305,132500,5481350191,4710,4715,4715,4710,619
|
|
20250305,132400,5478431736,4715,4710,4715,4705,313
|
|
20250305,132300,5476958991,4705,4715,4715,4700,450
|
|
20250305,132200,5474841161,4715,4715,4715,4715,96
|
|
20250305,132100,5474388521,4715,4715,4715,4715,142
|
|
20250305,132000,5473718991,4720,4715,4720,4715,726
|
|
20250305,131900,5470293741,4715,4715,4715,4710,6
|
|
20250305,131800,5470265461,4710,4710,4715,4695,1464
|
|
20250305,131700,5463376561,4710,4705,4710,4705,1168
|
|
20250305,131600,5457880946,4705,4700,4705,4700,203
|
|
20250305,131500,5456926841,4705,4710,4710,4695,258
|
|
20250305,131400,5455714561,4705,4700,4705,4700,115
|
|
20250305,131300,5455173551,4700,4700,4700,4695,850
|
|
20250305,131200,5451182671,4700,4700,4700,4700,346
|
|
20250305,131100,5449556471,4700,4705,4705,4695,1219
|
|
20250305,131000,5443828836,4710,4710,4710,4710,0
|
|
20250305,130900,5443828836,4710,4705,4710,4700,862
|
|
20250305,130800,5439777076,4705,4705,4705,4705,145
|
|
20250305,130700,5439094851,4705,4705,4705,4705,105
|
|
20250305,130600,5438600826,4705,4715,4715,4700,1090
|
|
20250305,130500,5433473011,4715,4715,4715,4715,234
|
|
20250305,130400,5432369701,4715,4710,4715,4710,744
|
|
20250305,130300,5428865456,4710,4705,4710,4700,72
|
|
20250305,130200,5428526691,4710,4700,4710,4700,1529
|
|
20250305,130100,5421327471,4705,4710,4710,4700,88
|
|
20250305,130000,5420913596,4700,4715,4715,4700,5043
|
|
20250305,125900,5397173786,4720,4720,4720,4715,426
|
|
20250305,125800,5395163101,4715,4715,4720,4715,234
|
|
20250305,125700,5394059326,4715,4715,4720,4715,1706
|
|
20250305,125600,5386012046,4715,4715,4715,4710,344
|
|
20250305,125500,5384390096,4715,4705,4725,4705,3308
|
|
20250305,125400,5368790741,4705,4685,4705,4685,4298
|
|
20250305,125300,5348618211,4670,4690,4695,4655,9750
|
|
20250305,125200,5303028196,4695,4685,4695,4670,8786
|
|
20250305,125100,5261916956,4690,4710,4710,4680,8336
|
|
20250305,125000,5222748386,4710,4720,4720,4710,2246
|
|
20250305,124900,5212159671,4720,4700,4720,4690,8835
|
|
20250305,124800,5170610631,4705,4720,4720,4700,2624
|
|
20250305,124700,5158250861,4725,4725,4730,4720,3454
|
|
20250305,124600,5141931196,4725,4725,4730,4725,2371
|
|
20250305,124500,5130727261,4725,4720,4725,4710,3964
|
|
20250305,124400,5112023751,4725,4735,4735,4715,2593
|
|
20250305,124300,5099769071,4735,4735,4735,4730,220
|
|
20250305,124200,5098727411,4735,4750,4750,4735,5526
|
|
20250305,124100,5072507026,4750,4770,4770,4745,8634
|
|
20250305,124000,5031442431,4765,4770,4785,4765,4156
|
|
20250305,123900,5011605561,4770,4780,4780,4770,5446
|
|
20250305,123800,4985601811,4780,4785,4785,4780,791
|
|
20250305,123700,4981820546,4785,4800,4800,4785,4707
|
|
20250305,123600,4959273016,4800,4800,4810,4790,3677
|
|
20250305,123500,4941614931,4795,4795,4815,4795,3968
|
|
20250305,123400,4922557201,4795,4795,4795,4790,1531
|
|
20250305,123300,4915216506,4805,4810,4810,4800,3749
|
|
20250305,123200,4897206646,4810,4800,4810,4795,2926
|
|
20250305,123100,4883152616,4800,4810,4810,4790,6967
|
|
20250305,123000,4849711026,4810,4850,4850,4800,24502
|
|
20250305,122900,4731623121,4850,4830,4860,4830,26309
|
|
20250305,122800,4604092261,4830,4825,4835,4810,8035
|
|
20250305,122700,4565274193,4825,4810,4830,4800,6403
|
|
20250305,122600,4534407188,4810,4795,4815,4795,2840
|
|
20250305,122500,4520758683,4795,4795,4805,4785,3002
|
|
20250305,122400,4506366008,4800,4805,4815,4800,8771
|
|
20250305,122300,4464224266,4805,4775,4810,4775,9297
|
|
20250305,122200,4419637766,4775,4785,4785,4775,3989
|
|
20250305,122100,4400574876,4785,4805,4805,4780,10739
|
|
20250305,122000,4349140321,4810,4820,4825,4810,4899
|
|
20250305,121900,4325545891,4820,4800,4820,4795,15554
|
|
20250305,121800,4250840741,4800,4800,4815,4775,12470
|
|
20250305,121700,4191095711,4790,4810,4825,4790,30282
|
|
20250305,121600,4045400916,4810,4775,4810,4765,17419
|
|
20250305,121500,3961999936,4775,4760,4785,4760,9737
|
|
20250305,121400,3915507866,4760,4780,4785,4750,16594
|
|
20250305,121300,3836363341,4780,4765,4780,4755,21115
|
|
20250305,121200,3735639081,4765,4740,4775,4715,36673
|
|
20250305,121100,3561886331,4745,4705,4780,4705,44647
|
|
20250305,121000,3349922876,4705,4705,4710,4702,2464
|
|
20250305,120900,3338330493,4705,4695,4705,4695,2748
|
|
20250305,120800,3325413278,4695,4680,4695,4680,1758
|
|
20250305,120700,3317182033,4675,4685,4690,4670,5840
|
|
20250305,120600,3289881993,4685,4675,4685,4665,807
|
|
20250305,120500,3286109088,4690,4680,4695,4675,837
|
|
20250305,120400,3282186628,4680,4680,4690,4680,2065
|
|
20250305,120300,3272521198,4685,4685,4695,4680,3104
|
|
20250305,120200,3257990468,4710,4655,4710,4655,5122
|
|
20250305,120100,3234056923,4655,4660,4660,4655,1724
|
|
20250305,120000,3226030603,4660,4675,4675,4660,332
|
|
20250305,115900,3224479688,4675,4695,4695,4675,5633
|
|
20250305,115800,3198096323,4700,4715,4715,4695,2910
|
|
20250305,115700,3184394158,4720,4695,4730,4695,20398
|
|
20250305,115600,3088075748,4695,4670,4695,4670,3632
|
|
20250305,115500,3071083548,4665,4655,4665,4655,1653
|
|
20250305,115400,3063377253,4655,4660,4660,4655,551
|
|
20250305,115300,3060810323,4670,4675,4680,4660,926
|
|
20250305,115200,3056484943,4675,4680,4685,4665,2430
|
|
20250305,115100,3045111843,4665,4660,4685,4650,2564
|
|
20250305,115000,3033152983,4660,4660,4670,4660,1473
|
|
20250305,114900,3026278048,4655,4650,4655,4645,2438
|
|
20250305,114800,3014939803,4645,4660,4665,4645,1208
|
|
20250305,114700,3009319203,4660,4660,4665,4655,620
|
|
20250305,114600,3006429978,4660,4670,4675,4660,696
|
|
20250305,114500,3003179513,4660,4670,4675,4660,1986
|
|
20250305,114400,2993907118,4660,4675,4675,4660,621
|
|
20250305,114300,2991009298,4675,4650,4685,4650,4085
|
|
20250305,114200,2971940508,4660,4665,4665,4640,11561
|
|
20250305,114100,2918142203,4670,4670,4675,4660,1836
|
|
20250305,114000,2909573178,4675,4670,4675,4660,2640
|
|
20250305,113900,2897261063,4675,4710,4710,4655,3628
|
|
20250305,113800,2880283378,4705,4685,4725,4680,3314
|
|
20250305,113700,2864679213,4685,4700,4705,4685,5215
|
|
20250305,113600,2840186348,4705,4710,4715,4705,2272
|
|
20250305,113500,2829488173,4710,4740,4750,4700,15086
|
|
20250305,113400,2758271368,4735,4720,4745,4695,12078
|
|
20250305,113300,2701278233,4720,4685,4730,4685,5820
|
|
20250305,113200,2673900400,4680,4695,4700,4680,4318
|
|
20250305,113100,2653619083,4700,4675,4700,4660,13301
|
|
20250305,113000,2591288758,4675,4665,4700,4665,16528
|
|
20250305,112900,2513895133,4655,4635,4660,4635,13863
|
|
20250305,112800,2449466848,4635,4625,4635,4625,1318
|
|
20250305,112700,2443361958,4620,4605,4620,4600,1613
|
|
20250305,112600,2435916053,4600,4600,4600,4595,1292
|
|
20250305,112500,2429973438,4605,4615,4615,4605,332
|
|
20250305,112400,2428442938,4610,4590,4630,4590,4873
|
|
20250305,112300,2405948728,4590,4595,4595,4590,152
|
|
20250305,112200,2405250888,4595,4600,4600,4595,336
|
|
20250305,112100,2403706733,4605,4585,4610,4575,6953
|
|
20250305,112000,2371821468,4585,4585,4585,4585,67
|
|
20250305,111900,2371514273,4585,4590,4590,4580,416
|
|
20250305,111800,2369605873,4580,4575,4595,4575,713
|
|
20250305,111700,2366339678,4575,4565,4575,4565,365
|
|
20250305,111600,2364669828,4575,4560,4590,4560,8228
|
|
20250305,111500,2326970393,4550,4560,4560,4550,5
|
|
20250305,111400,2326947618,4555,4550,4555,4550,131
|
|
20250305,111300,2326351563,4550,4550,4550,4550,0
|
|
20250305,111200,2326351563,4550,4560,4560,4550,4
|
|
20250305,111100,2326333333,4555,4555,4565,4555,1016
|
|
20250305,111000,2321705353,4555,4565,4565,4555,85
|
|
20250305,110900,2321318168,4555,4565,4565,4555,962
|
|
20250305,110800,2316931253,4555,4560,4565,4555,3001
|
|
20250305,110700,2303236548,4550,4570,4570,4550,8657
|
|
20250305,110600,2263807238,4570,4565,4570,4565,414
|
|
20250305,110500,2261915448,4565,4565,4565,4565,338
|
|
20250305,110400,2260372478,4565,4555,4565,4555,540
|
|
20250305,110300,2257907388,4565,4555,4565,4555,468
|
|
20250305,110200,2255773398,4550,4555,4555,4550,11
|
|
20250305,110100,2255723298,4550,4550,4550,4550,30
|
|
20250305,110000,2255586798,4550,4550,4555,4550,1004
|
|
20250305,105900,2251016648,4555,4545,4555,4545,562
|
|
20250305,105800,2248456748,4555,4555,4555,4555,123
|
|
20250305,105700,2247896483,4545,4555,4555,4545,672
|
|
20250305,105600,2244835613,4555,4557,4557,4555,111
|
|
20250305,105500,2244329870,4550,4550,4550,4550,581
|
|
20250305,105400,2241686320,4547,4545,4547,4545,325
|
|
20250305,105300,2240209133,4540,4550,4550,4540,1956
|
|
20250305,105200,2231321018,4555,4560,4560,4555,1720
|
|
20250305,105100,2223486068,4555,4560,4560,4550,2782
|
|
20250305,105000,2210816598,4560,4540,4560,4540,9169
|
|
20250305,104900,2169139888,4535,4525,4535,4525,498
|
|
20250305,104800,2166884558,4525,4525,4525,4525,550
|
|
20250305,104700,2164395808,4525,4515,4525,4515,555
|
|
20250305,104600,2161889663,4515,4525,4525,4510,6205
|
|
20250305,104500,2133861948,4525,4530,4530,4520,2748
|
|
20250305,104400,2121419113,4545,4540,4545,4530,4152
|
|
20250305,104300,2102594233,4550,4547,4550,4535,10117
|
|
20250305,104200,2056695546,4545,4545,4545,4540,370
|
|
20250305,104100,2055015091,4545,4555,4555,4545,4888
|
|
20250305,104000,2032799121,4540,4555,4555,4540,5010
|
|
20250305,103900,2010031221,4555,4570,4570,4540,8020
|
|
20250305,103800,1973514546,4575,4580,4585,4570,2349
|
|
20250305,103700,1962765706,4585,4580,4590,4580,287
|
|
20250305,103600,1961451061,4580,4575,4580,4570,2004
|
|
20250305,103500,1952282756,4575,4565,4575,4555,3054
|
|
20250305,103400,1938327211,4560,4570,4570,4540,7501
|
|
20250305,103300,1904166441,4575,4580,4590,4575,2585
|
|
20250305,103200,1892328716,4580,4580,4580,4570,2028
|
|
20250305,103100,1883057941,4590,4580,4590,4580,2007
|
|
20250305,103000,1873865871,4575,4565,4580,4565,1019
|
|
20250305,102900,1869204031,4555,4550,4565,4540,17358
|
|
20250305,102800,1790230546,4565,4570,4570,4555,6639
|
|
20250305,102700,1759941801,4575,4585,4585,4575,61
|
|
20250305,102600,1759662716,4565,4580,4580,4565,7402
|
|
20250305,102500,1725845046,4570,4580,4580,4565,4424
|
|
20250305,102400,1705618506,4575,4570,4580,4570,2051
|
|
20250305,102300,1696239856,4570,4600,4600,4550,10709
|
|
20250305,102200,1647321986,4600,4595,4605,4595,566
|
|
20250305,102100,1644718371,4595,4620,4620,4595,11995
|
|
20250305,102000,1589498851,4615,4630,4630,4600,12404
|
|
20250305,101900,1532297951,4630,4635,4635,4615,6833
|
|
20250305,101800,1500703396,4640,4640,4640,4640,7
|
|
20250305,101700,1500670916,4635,4640,4650,4635,6417
|
|
20250305,101600,1470895709,4640,4645,4645,4640,3608
|
|
20250305,101500,1454150389,4640,4645,4645,4640,1423
|
|
20250305,101400,1447545254,4650,4645,4660,4645,2732
|
|
20250305,101300,1434851194,4645,4655,4655,4640,6141
|
|
20250305,101200,1406327869,4660,4660,4670,4650,2683
|
|
20250305,101100,1393830964,4660,4670,4675,4660,2233
|
|
20250305,101000,1383406499,4675,4680,4680,4675,1111
|
|
20250305,100900,1378211479,4675,4690,4690,4675,1526
|
|
20250305,100800,1371066184,4690,4685,4690,4670,5401
|
|
20250305,100700,1345794359,4680,4685,4690,4675,3445
|
|
20250305,100600,1329670829,4685,4695,4700,4685,8503
|
|
20250305,100500,1289746289,4695,4690,4700,4690,6727
|
|
20250305,100400,1258155394,4690,4655,4700,4655,15224
|
|
20250305,100300,1186983754,4655,4650,4660,4650,727
|
|
20250305,100200,1183598444,4650,4640,4650,4640,2493
|
|
20250305,100100,1172019989,4650,4637,4650,4637,9435
|
|
20250305,100000,1128177529,4635,4630,4635,4627,4518
|
|
20250305,095900,1107247893,4632,4635,4640,4632,6095
|
|
20250305,095800,1078986854,4625,4635,4635,4615,10520
|
|
20250305,095700,1030299724,4640,4630,4655,4625,9694
|
|
20250305,095600,985329539,4630,4615,4645,4610,9060
|
|
20250305,095500,943422459,4625,4600,4645,4600,9742
|
|
20250305,095400,898387139,4605,4545,4615,4545,15956
|
|
20250305,095300,825276559,4535,4530,4545,4530,7433
|
|
20250305,095200,791548074,4530,4525,4530,4525,2440
|
|
20250305,095100,780497439,4525,4525,4525,4525,0
|
|
20250305,095000,780497439,4525,4515,4530,4510,2633
|
|
20250305,094900,768602519,4520,4515,4520,4515,1518
|
|
20250305,094800,761745644,4515,4520,4520,4515,852
|
|
20250305,094700,757898849,4520,4520,4520,4510,5104
|
|
20250305,094600,734853709,4520,4530,4530,4520,2295
|
|
20250305,094500,724480274,4525,4515,4525,4515,761
|
|
20250305,094400,721038494,4510,4515,4515,4510,608
|
|
20250305,094300,718295869,4515,4510,4515,4510,1367
|
|
20250305,094200,712129644,4510,4520,4520,4510,397
|
|
20250305,094100,710338984,4520,4505,4525,4505,2508
|
|
20250305,094000,699014854,4515,4505,4515,4500,1778
|
|
20250305,093900,691000089,4500,4500,4500,4500,313
|
|
20250305,093800,689591589,4500,4500,4505,4495,5034
|
|
20250305,093700,666945764,4505,4510,4510,4505,4572
|
|
20250305,093600,646334354,4515,4530,4535,4510,4895
|
|
20250305,093500,624176084,4525,4530,4530,4510,11476
|
|
20250305,093400,572365789,4525,4520,4525,4515,1087
|
|
20250305,093300,567451529,4510,4515,4520,4510,1463
|
|
20250305,093200,560846074,4510,4510,4515,4510,3100
|
|
20250305,093100,546865069,4510,4505,4510,4505,3461
|
|
20250305,093000,531264614,4505,4515,4515,4500,1257
|
|
20250305,092900,525600594,4510,4510,4510,4510,1126
|
|
20250305,092800,520522334,4510,4510,4510,4510,47
|
|
20250305,092700,520310364,4510,4505,4510,4505,910
|
|
20250305,092600,516209814,4500,4505,4505,4500,1008
|
|
20250305,092500,511672584,4505,4510,4510,4505,569
|
|
20250305,092400,509108874,4510,4520,4520,4505,1703
|
|
20250305,092300,501422059,4515,4520,4520,4515,1359
|
|
20250305,092200,495279884,4520,4515,4520,4510,3304
|
|
20250305,092100,480373084,4515,4515,4520,4515,928
|
|
20250305,092000,476180049,4520,4520,4525,4510,1086
|
|
20250305,091900,471274184,4520,4535,4540,4520,6442
|
|
20250305,091800,442100594,4525,4520,4530,4520,4093
|
|
20250305,091700,423570020,4525,4510,4525,4500,4767
|
|
20250305,091600,402070420,4520,4500,4520,4490,4284
|
|
20250305,091500,382797785,4505,4495,4505,4495,1043
|
|
20250305,091400,378102875,4495,4500,4500,4490,2120
|
|
20250305,091300,368570925,4505,4500,4505,4495,1061
|
|
20250305,091200,363794235,4500,4495,4500,4490,2193
|
|
20250305,091100,353926845,4500,4495,4500,4490,780
|
|
20250305,091000,350419690,4500,4505,4505,4475,10876
|
|
20250305,090900,301631455,4505,4490,4505,4465,8329
|
|
20250305,090800,264299925,4490,4450,4490,4450,1987
|
|
20250305,090700,255399735,4440,4435,4465,4435,2041
|
|
20250305,090600,246337145,4425,4440,4445,4415,11158
|
|
20250305,090500,196954155,4435,4425,4435,4415,2955
|
|
20250305,090400,183876580,4425,4465,4465,4415,13731
|
|
20250305,090300,123053595,4470,4470,4470,4465,4306
|
|
20250305,090200,103807510,4470,4495,4495,4470,988
|
|
20250305,090100,99376500,4495,4450,4545,4450,9074
|
|
20250305,090000,58605520,4430,4420,4465,4420,13056
|