652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,194900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,194800,5948244970,10770,10770,10770,10770,0
|
|
20250305,194700,5948244970,10770,10770,10770,10770,0
|
|
20250305,194600,5948244970,10770,10770,10770,10770,0
|
|
20250305,194500,5948244970,10770,10770,10770,10770,0
|
|
20250305,194400,5948244970,10770,10770,10770,10770,0
|
|
20250305,194300,5948244970,10770,10770,10770,10770,0
|
|
20250305,194200,5948244970,10770,10770,10770,10770,0
|
|
20250305,194100,5948244970,10770,10770,10770,10770,0
|
|
20250305,194000,5948244970,10770,10770,10770,10770,0
|
|
20250305,193900,5948244970,10770,10770,10770,10770,0
|
|
20250305,193800,5948244970,10770,10770,10770,10770,0
|
|
20250305,193700,5948244970,10770,10770,10770,10770,0
|
|
20250305,193600,5948244970,10770,10770,10770,10770,0
|
|
20250305,193500,5948244970,10770,10770,10770,10770,0
|
|
20250305,193400,5948244970,10770,10770,10770,10770,0
|
|
20250305,193300,5948244970,10770,10770,10770,10770,0
|
|
20250305,193200,5948244970,10770,10770,10770,10770,0
|
|
20250305,193100,5948244970,10770,10770,10770,10770,0
|
|
20250305,193000,5948244970,10770,10770,10770,10770,0
|
|
20250305,192900,5948244970,10770,10770,10770,10770,0
|
|
20250305,192800,5948244970,10770,10770,10770,10770,0
|
|
20250305,192700,5948244970,10770,10770,10770,10770,0
|
|
20250305,192600,5948244970,10770,10770,10770,10770,0
|
|
20250305,192500,5948244970,10770,10770,10770,10770,0
|
|
20250305,192400,5948244970,10770,10770,10770,10770,0
|
|
20250305,192300,5948244970,10770,10770,10770,10770,0
|
|
20250305,192200,5948244970,10770,10770,10770,10770,0
|
|
20250305,192100,5948244970,10770,10770,10770,10770,0
|
|
20250305,192000,5948244970,10770,10770,10770,10770,0
|
|
20250305,191900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,191800,5948244970,10770,10770,10770,10770,0
|
|
20250305,191700,5948244970,10770,10770,10770,10770,0
|
|
20250305,191600,5948244970,10770,10770,10770,10770,0
|
|
20250305,191500,5948244970,10770,10770,10770,10770,0
|
|
20250305,191400,5948244970,10770,10770,10770,10770,0
|
|
20250305,191300,5948244970,10770,10770,10770,10770,0
|
|
20250305,191200,5948244970,10770,10770,10770,10770,0
|
|
20250305,191100,5948244970,10770,10770,10770,10770,0
|
|
20250305,191000,5948244970,10770,10770,10770,10770,0
|
|
20250305,190900,5948244970,10770,10770,10770,10770,0
|
|
20250305,190800,5948244970,10770,10770,10770,10770,0
|
|
20250305,190700,5948244970,10770,10770,10770,10770,0
|
|
20250305,190600,5948244970,10770,10770,10770,10770,0
|
|
20250305,190500,5948244970,10770,10770,10770,10770,0
|
|
20250305,190400,5948244970,10770,10770,10770,10770,0
|
|
20250305,190300,5948244970,10770,10770,10770,10770,0
|
|
20250305,190200,5948244970,10770,10770,10770,10770,0
|
|
20250305,190100,5948244970,10770,10770,10770,10770,0
|
|
20250305,190000,5948244970,10770,10770,10770,10770,0
|
|
20250305,185900,5948244970,10770,10770,10770,10770,0
|
|
20250305,185800,5948244970,10770,10770,10770,10770,0
|
|
20250305,185700,5948244970,10770,10770,10770,10770,0
|
|
20250305,185600,5948244970,10770,10770,10770,10770,0
|
|
20250305,185500,5948244970,10770,10770,10770,10770,0
|
|
20250305,185400,5948244970,10770,10770,10770,10770,0
|
|
20250305,185300,5948244970,10770,10770,10770,10770,0
|
|
20250305,185200,5948244970,10770,10770,10770,10770,0
|
|
20250305,185100,5948244970,10770,10770,10770,10770,0
|
|
20250305,185000,5948244970,10770,10770,10770,10770,0
|
|
20250305,184900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,184800,5948244970,10770,10770,10770,10770,0
|
|
20250305,184700,5948244970,10770,10770,10770,10770,0
|
|
20250305,184600,5948244970,10770,10770,10770,10770,0
|
|
20250305,184500,5948244970,10770,10770,10770,10770,0
|
|
20250305,184400,5948244970,10770,10770,10770,10770,0
|
|
20250305,184300,5948244970,10770,10770,10770,10770,0
|
|
20250305,184200,5948244970,10770,10770,10770,10770,0
|
|
20250305,184100,5948244970,10770,10770,10770,10770,0
|
|
20250305,184000,5948244970,10770,10770,10770,10770,0
|
|
20250305,183900,5948244970,10770,10770,10770,10770,0
|
|
20250305,183800,5948244970,10770,10770,10770,10770,0
|
|
20250305,183700,5948244970,10770,10770,10770,10770,0
|
|
20250305,183600,5948244970,10770,10770,10770,10770,0
|
|
20250305,183500,5948244970,10770,10770,10770,10770,0
|
|
20250305,183400,5948244970,10770,10770,10770,10770,0
|
|
20250305,183300,5948244970,10770,10770,10770,10770,0
|
|
20250305,183200,5948244970,10770,10770,10770,10770,0
|
|
20250305,183100,5948244970,10770,10770,10770,10770,0
|
|
20250305,183000,5948244970,10770,10770,10770,10770,0
|
|
20250305,182900,5948244970,10770,10770,10770,10770,0
|
|
20250305,182800,5948244970,10770,10770,10770,10770,0
|
|
20250305,182700,5948244970,10770,10770,10770,10770,0
|
|
20250305,182600,5948244970,10770,10770,10770,10770,0
|
|
20250305,182500,5948244970,10770,10770,10770,10770,0
|
|
20250305,182400,5948244970,10770,10770,10770,10770,0
|
|
20250305,182300,5948244970,10770,10770,10770,10770,0
|
|
20250305,182200,5948244970,10770,10770,10770,10770,0
|
|
20250305,182100,5948244970,10770,10770,10770,10770,0
|
|
20250305,182000,5948244970,10770,10770,10770,10770,0
|
|
20250305,181900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,181800,5948244970,10770,10770,10770,10770,0
|
|
20250305,181700,5948244970,10770,10770,10770,10770,0
|
|
20250305,181600,5948244970,10770,10770,10770,10770,0
|
|
20250305,181500,5948244970,10770,10770,10770,10770,0
|
|
20250305,181400,5948244970,10770,10770,10770,10770,0
|
|
20250305,181300,5948244970,10770,10770,10770,10770,0
|
|
20250305,181200,5948244970,10770,10770,10770,10770,0
|
|
20250305,181100,5948244970,10770,10770,10770,10770,0
|
|
20250305,181000,5948244970,10770,10770,10770,10770,0
|
|
20250305,180900,5948244970,10770,10770,10770,10770,0
|
|
20250305,180800,5948244970,10770,10770,10770,10770,0
|
|
20250305,180700,5948244970,10770,10770,10770,10770,0
|
|
20250305,180600,5948244970,10770,10770,10770,10770,0
|
|
20250305,180500,5948244970,10770,10770,10770,10770,0
|
|
20250305,180400,5948244970,10770,10770,10770,10770,0
|
|
20250305,180300,5948244970,10770,10770,10770,10770,0
|
|
20250305,180200,5948244970,10770,10770,10770,10770,0
|
|
20250305,180100,5948244970,10770,10770,10770,10770,0
|
|
20250305,180000,5948244970,10770,10770,10770,10770,0
|
|
20250305,175900,5948244970,10770,10770,10770,10770,0
|
|
20250305,175800,5948244970,10770,10770,10770,10770,0
|
|
20250305,175700,5948244970,10770,10770,10770,10770,0
|
|
20250305,175600,5948244970,10770,10770,10770,10770,0
|
|
20250305,175500,5948244970,10770,10770,10770,10770,0
|
|
20250305,175400,5948244970,10770,10770,10770,10770,0
|
|
20250305,175300,5948244970,10770,10770,10770,10770,0
|
|
20250305,175200,5948244970,10770,10770,10770,10770,0
|
|
20250305,175100,5948244970,10770,10770,10770,10770,0
|
|
20250305,175000,5948244970,10770,10770,10770,10770,0
|
|
20250305,174900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,174800,5948244970,10770,10770,10770,10770,0
|
|
20250305,174700,5948244970,10770,10770,10770,10770,0
|
|
20250305,174600,5948244970,10770,10770,10770,10770,0
|
|
20250305,174500,5948244970,10770,10770,10770,10770,0
|
|
20250305,174400,5948244970,10770,10770,10770,10770,0
|
|
20250305,174300,5948244970,10770,10770,10770,10770,0
|
|
20250305,174200,5948244970,10770,10770,10770,10770,0
|
|
20250305,174100,5948244970,10770,10770,10770,10770,0
|
|
20250305,174000,5948244970,10770,10770,10770,10770,0
|
|
20250305,173900,5948244970,10770,10770,10770,10770,0
|
|
20250305,173800,5948244970,10770,10770,10770,10770,0
|
|
20250305,173700,5948244970,10770,10770,10770,10770,0
|
|
20250305,173600,5948244970,10770,10770,10770,10770,0
|
|
20250305,173500,5948244970,10770,10770,10770,10770,0
|
|
20250305,173400,5948244970,10770,10770,10770,10770,0
|
|
20250305,173300,5948244970,10770,10770,10770,10770,0
|
|
20250305,173200,5948244970,10770,10770,10770,10770,0
|
|
20250305,173100,5948244970,10770,10770,10770,10770,0
|
|
20250305,173000,5948244970,10770,10770,10770,10770,0
|
|
20250305,172900,5948244970,10770,10770,10770,10770,0
|
|
20250305,172800,5948244970,10770,10770,10770,10770,0
|
|
20250305,172700,5948244970,10770,10770,10770,10770,0
|
|
20250305,172600,5948244970,10770,10770,10770,10770,0
|
|
20250305,172500,5948244970,10770,10770,10770,10770,0
|
|
20250305,172400,5948244970,10770,10770,10770,10770,0
|
|
20250305,172300,5948244970,10770,10770,10770,10770,0
|
|
20250305,172200,5948244970,10770,10770,10770,10770,0
|
|
20250305,172100,5948244970,10770,10770,10770,10770,0
|
|
20250305,172000,5948244970,10770,10770,10770,10770,0
|
|
20250305,171900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,171800,5948244970,10770,10770,10770,10770,0
|
|
20250305,171700,5948244970,10770,10770,10770,10770,0
|
|
20250305,171600,5948244970,10770,10770,10770,10770,0
|
|
20250305,171500,5948244970,10770,10770,10770,10770,0
|
|
20250305,171400,5948244970,10770,10770,10770,10770,0
|
|
20250305,171300,5948244970,10770,10770,10770,10770,0
|
|
20250305,171200,5948244970,10770,10770,10770,10770,0
|
|
20250305,171100,5948244970,10770,10770,10770,10770,0
|
|
20250305,171000,5948244970,10770,10770,10770,10770,0
|
|
20250305,170900,5948244970,10770,10770,10770,10770,0
|
|
20250305,170800,5948244970,10770,10770,10770,10770,0
|
|
20250305,170700,5948244970,10770,10770,10770,10770,0
|
|
20250305,170600,5948244970,10770,10770,10770,10770,0
|
|
20250305,170500,5948244970,10770,10770,10770,10770,0
|
|
20250305,170400,5948244970,10770,10770,10770,10770,0
|
|
20250305,170300,5948244970,10770,10770,10770,10770,0
|
|
20250305,170200,5948244970,10770,10770,10770,10770,0
|
|
20250305,170100,5948244970,10770,10770,10770,10770,0
|
|
20250305,170000,5948244970,10770,10770,10770,10770,0
|
|
20250305,165900,5948244970,10770,10770,10770,10770,0
|
|
20250305,165800,5948244970,10770,10770,10770,10770,0
|
|
20250305,165700,5948244970,10770,10770,10770,10770,0
|
|
20250305,165600,5948244970,10770,10770,10770,10770,0
|
|
20250305,165500,5948244970,10770,10770,10770,10770,0
|
|
20250305,165400,5948244970,10770,10770,10770,10770,0
|
|
20250305,165300,5948244970,10770,10770,10770,10770,0
|
|
20250305,165200,5948244970,10770,10770,10770,10770,0
|
|
20250305,165100,5948244970,10770,10770,10770,10770,0
|
|
20250305,165000,5948244970,10770,10770,10770,10770,0
|
|
20250305,164900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,164800,5948244970,10770,10770,10770,10770,0
|
|
20250305,164700,5948244970,10770,10770,10770,10770,0
|
|
20250305,164600,5948244970,10770,10770,10770,10770,0
|
|
20250305,164500,5948244970,10770,10770,10770,10770,0
|
|
20250305,164400,5948244970,10770,10770,10770,10770,0
|
|
20250305,164300,5948244970,10770,10770,10770,10770,0
|
|
20250305,164200,5948244970,10770,10770,10770,10770,0
|
|
20250305,164100,5948244970,10770,10770,10770,10770,0
|
|
20250305,164000,5948244970,10770,10770,10770,10770,0
|
|
20250305,163900,5948244970,10770,10770,10770,10770,0
|
|
20250305,163800,5948244970,10770,10770,10770,10770,0
|
|
20250305,163700,5948244970,10770,10770,10770,10770,0
|
|
20250305,163600,5948244970,10770,10770,10770,10770,0
|
|
20250305,163500,5948244970,10770,10770,10770,10770,0
|
|
20250305,163400,5948244970,10770,10770,10770,10770,0
|
|
20250305,163300,5948244970,10770,10770,10770,10770,0
|
|
20250305,163200,5948244970,10770,10770,10770,10770,0
|
|
20250305,163100,5948244970,10770,10770,10770,10770,0
|
|
20250305,163000,5948244970,10770,10770,10770,10770,0
|
|
20250305,162900,5948244970,10770,10770,10770,10770,0
|
|
20250305,162800,5948244970,10770,10770,10770,10770,0
|
|
20250305,162700,5948244970,10770,10770,10770,10770,0
|
|
20250305,162600,5948244970,10770,10770,10770,10770,0
|
|
20250305,162500,5948244970,10770,10770,10770,10770,0
|
|
20250305,162400,5948244970,10770,10770,10770,10770,0
|
|
20250305,162300,5948244970,10770,10770,10770,10770,0
|
|
20250305,162200,5948244970,10770,10770,10770,10770,0
|
|
20250305,162100,5948244970,10770,10770,10770,10770,0
|
|
20250305,162000,5948244970,10770,10770,10770,10770,0
|
|
20250305,161900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,161800,5948244970,10770,10770,10770,10770,0
|
|
20250305,161700,5948244970,10770,10770,10770,10770,0
|
|
20250305,161600,5948244970,10770,10770,10770,10770,0
|
|
20250305,161500,5948244970,10770,10770,10770,10770,0
|
|
20250305,161400,5948244970,10770,10770,10770,10770,0
|
|
20250305,161300,5948244970,10770,10770,10770,10770,0
|
|
20250305,161200,5948244970,10770,10770,10770,10770,0
|
|
20250305,161100,5948244970,10770,10770,10770,10770,0
|
|
20250305,161000,5948244970,10770,10770,10770,10770,0
|
|
20250305,160900,5948244970,10770,10770,10770,10770,0
|
|
20250305,160800,5948244970,10770,10770,10770,10770,0
|
|
20250305,160700,5948244970,10770,10770,10770,10770,0
|
|
20250305,160600,5948244970,10770,10770,10770,10770,0
|
|
20250305,160500,5948244970,10770,10770,10770,10770,0
|
|
20250305,160400,5948244970,10770,10770,10770,10770,0
|
|
20250305,160300,5948244970,10770,10770,10770,10770,0
|
|
20250305,160200,5948244970,10770,10770,10770,10770,0
|
|
20250305,160100,5948244970,10770,10770,10770,10770,0
|
|
20250305,160000,5948244970,10770,10770,10770,10770,0
|
|
20250305,155900,5948244970,10770,10770,10770,10770,0
|
|
20250305,155800,5948244970,10770,10770,10770,10770,0
|
|
20250305,155700,5948244970,10770,10770,10770,10770,0
|
|
20250305,155600,5948244970,10770,10770,10770,10770,0
|
|
20250305,155500,5948244970,10770,10770,10770,10770,0
|
|
20250305,155400,5948244970,10770,10770,10770,10770,0
|
|
20250305,155300,5948244970,10770,10770,10770,10770,0
|
|
20250305,155200,5948244970,10770,10770,10770,10770,0
|
|
20250305,155100,5948244970,10770,10770,10770,10770,0
|
|
20250305,155000,5948244970,10770,10770,10770,10770,0
|
|
20250305,154900,5948244970,10770,10770,10770,10770,10451
|
|
20250305,154800,5948244970,10770,10770,10770,10770,0
|
|
20250305,154700,5948244970,10770,10770,10770,10770,0
|
|
20250305,154600,5948244970,10770,10770,10770,10770,0
|
|
20250305,154500,5948244970,10770,10770,10770,10770,0
|
|
20250305,154400,5948244970,10770,10770,10770,10770,0
|
|
20250305,154300,5948244970,10770,10770,10770,10770,0
|
|
20250305,154200,5948244970,10770,10770,10770,10770,0
|
|
20250305,154100,5948244970,10770,10770,10770,10770,0
|
|
20250305,154000,5948244970,10770,10770,10770,10770,0
|
|
20250305,153900,5948244970,10770,10770,10770,10770,0
|
|
20250305,153800,5948244970,10770,10770,10770,10770,0
|
|
20250305,153700,5948244970,10770,10770,10770,10770,0
|
|
20250305,153600,5948244970,10770,10770,10770,10770,0
|
|
20250305,153500,5948244970,10770,10770,10770,10770,0
|
|
20250305,153400,5948244970,10770,10770,10770,10770,0
|
|
20250305,153300,5948244970,10770,10770,10770,10770,0
|
|
20250305,153200,5948244970,10770,10770,10770,10770,0
|
|
20250305,153100,5948244970,10770,10770,10770,10770,0
|
|
20250305,153000,5948244970,10770,10770,10770,10770,10451
|
|
20250305,152900,5835687700,10755,10755,10755,10755,0
|
|
20250305,152800,5835687700,10755,10755,10755,10755,0
|
|
20250305,152700,5835687700,10755,10755,10755,10755,0
|
|
20250305,152600,5835687700,10755,10755,10755,10755,0
|
|
20250305,152500,5835687700,10755,10755,10755,10755,0
|
|
20250305,152400,5835687700,10755,10755,10755,10755,0
|
|
20250305,152300,5835687700,10755,10755,10755,10755,0
|
|
20250305,152200,5835687700,10755,10755,10755,10755,0
|
|
20250305,152100,5835687700,10755,10755,10755,10755,0
|
|
20250305,152000,5835687700,10755,10755,10755,10755,0
|
|
20250305,151900,5835687700,10755,10750,10760,10740,1298
|
|
20250305,151800,5821734410,10750,10750,10780,10750,2083
|
|
20250305,151700,5799323790,10770,10760,10770,10750,2343
|
|
20250305,151600,5774105210,10760,10770,10770,10750,369
|
|
20250305,151500,5770133540,10770,10770,10780,10760,3300
|
|
20250305,151400,5734566760,10770,10760,10770,10760,787
|
|
20250305,151300,5726091520,10760,10770,10770,10750,803
|
|
20250305,151200,5717444480,10750,10760,10770,10750,977
|
|
20250305,151100,5706935840,10760,10770,10780,10740,5692
|
|
20250305,151000,5645742790,10770,10750,10770,10740,873
|
|
20250305,150900,5636354520,10770,10770,10770,10750,909
|
|
20250305,150800,5626573200,10760,10760,10780,10750,810
|
|
20250305,150700,5617852810,10760,10750,10760,10750,1064
|
|
20250305,150600,5606409420,10750,10730,10750,10720,11680
|
|
20250305,150500,5481082140,10730,10750,10760,10730,2076
|
|
20250305,150400,5458793010,10750,10780,10780,10750,5331
|
|
20250305,150300,5401471710,10780,10780,10780,10760,1436
|
|
20250305,150200,5386003590,10780,10750,10780,10750,660
|
|
20250305,150100,5378894780,10760,10760,10770,10760,523
|
|
20250305,150000,5373264790,10780,10780,10780,10760,261
|
|
20250305,145900,5370452390,10780,10770,10780,10760,1665
|
|
20250305,145800,5352534880,10780,10770,10780,10770,1383
|
|
20250305,145700,5337635000,10770,10755,10770,10750,128
|
|
20250305,145600,5336257765,10760,10760,10760,10750,550
|
|
20250305,145500,5330339905,10760,10760,10760,10750,745
|
|
20250305,145400,5322323835,10750,10760,10760,10750,241
|
|
20250305,145300,5319731475,10760,10760,10770,10760,926
|
|
20250305,145200,5309767195,10760,10770,10770,10760,290
|
|
20250305,145100,5306644035,10760,10760,10770,10760,317
|
|
20250305,145000,5303232035,10760,10770,10770,10760,88
|
|
20250305,144900,5302284485,10770,10770,10770,10760,239
|
|
20250305,144800,5299712040,10770,10765,10770,10760,494
|
|
20250305,144700,5294392050,10765,10760,10770,10755,2123
|
|
20250305,144600,5271548065,10760,10760,10760,10750,699
|
|
20250305,144500,5264030465,10760,10750,10760,10750,1624
|
|
20250305,144400,5246556525,10760,10760,10760,10750,1885
|
|
20250305,144300,5226292035,10750,10760,10760,10750,67
|
|
20250305,144200,5225571775,10760,10750,10760,10750,856
|
|
20250305,144100,5216368195,10750,10750,10760,10750,6216
|
|
20250305,144000,5149484345,10750,10740,10750,10740,3844
|
|
20250305,143900,5108163505,10740,10730,10750,10730,3360
|
|
20250305,143800,5072074325,10740,10730,10740,10730,271
|
|
20250305,143700,5069163940,10730,10735,10740,10730,177
|
|
20250305,143600,5067263195,10740,10730,10740,10730,63
|
|
20250305,143500,5066587185,10730,10720,10730,10720,2163
|
|
20250305,143400,5043379415,10720,10730,10730,10720,39
|
|
20250305,143300,5042961075,10730,10720,10730,10720,332
|
|
20250305,143200,5039401585,10730,10730,10730,10720,963
|
|
20250305,143100,5029077755,10720,10720,10730,10720,171
|
|
20250305,143000,5027243635,10720,10720,10730,10720,133
|
|
20250305,142900,5025817510,10720,10720,10725,10710,253
|
|
20250305,142800,5023105915,10720,10720,10720,10710,454
|
|
20250305,142700,5018242640,10720,10725,10730,10720,205
|
|
20250305,142600,5016044425,10720,10720,10725,10720,251
|
|
20250305,142500,5013353655,10720,10725,10730,10720,285
|
|
20250305,142400,5010297910,10720,10725,10730,10715,249
|
|
20250305,142300,5007628135,10730,10720,10730,10710,165
|
|
20250305,142200,5005860005,10720,10720,10730,10710,255
|
|
20250305,142100,5003127000,10720,10720,10730,10720,254
|
|
20250305,142000,5000403730,10720,10720,10730,10720,311
|
|
20250305,141900,4997069745,10730,10720,10730,10710,899
|
|
20250305,141800,4987433945,10710,10720,10730,10710,266
|
|
20250305,141700,4984582870,10720,10720,10730,10715,932
|
|
20250305,141600,4974591670,10720,10710,10720,10710,686
|
|
20250305,141500,4967241155,10720,10730,10730,10720,1412
|
|
20250305,141400,4952104310,10730,10720,10730,10720,187
|
|
20250305,141300,4950099265,10720,10720,10730,10720,1348
|
|
20250305,141200,4935636795,10720,10730,10730,10710,207
|
|
20250305,141100,4933417295,10730,10710,10740,10710,1775
|
|
20250305,141000,4914380945,10710,10715,10720,10710,668
|
|
20250305,140900,4907225600,10710,10710,10710,10710,224
|
|
20250305,140800,4904826560,10720,10710,10720,10710,458
|
|
20250305,140700,4899920975,10710,10710,10720,10710,333
|
|
20250305,140600,4896353825,10710,10710,10710,10710,234
|
|
20250305,140500,4893847685,10715,10710,10715,10700,167
|
|
20250305,140400,4892060430,10710,10700,10710,10700,243
|
|
20250305,140300,4889459365,10700,10720,10720,10700,168
|
|
20250305,140200,4887660775,10710,10710,10730,10710,291
|
|
20250305,140100,4884543150,10710,10700,10720,10700,232
|
|
20250305,140000,4882059250,10710,10720,10720,10700,1702
|
|
20250305,135900,4863823155,10720,10720,10730,10720,803
|
|
20250305,135800,4855210220,10720,10730,10730,10720,284
|
|
20250305,135700,4852165550,10720,10730,10740,10720,312
|
|
20250305,135600,4848819770,10730,10725,10740,10720,187
|
|
20250305,135500,4846814545,10720,10720,10730,10720,159
|
|
20250305,135400,4845109815,10720,10740,10740,10720,201
|
|
20250305,135300,4842953670,10730,10720,10740,10720,364
|
|
20250305,135200,4839048750,10710,10715,10730,10710,664
|
|
20250305,135100,4831931770,10715,10710,10720,10710,536
|
|
20250305,135000,4826188665,10710,10700,10720,10700,273
|
|
20250305,134900,4823264635,10705,10720,10720,10705,99
|
|
20250305,134800,4822204255,10710,10710,10720,10710,267
|
|
20250305,134700,4819344100,10710,10715,10720,10710,172
|
|
20250305,134600,4817501590,10710,10710,10720,10710,205
|
|
20250305,134500,4815305875,10710,10710,10710,10700,308
|
|
20250305,134400,4812008535,10700,10700,10710,10690,3244
|
|
20250305,134300,4777299060,10700,10690,10700,10690,264
|
|
20250305,134200,4774476335,10700,10695,10710,10695,642
|
|
20250305,134100,4767606665,10690,10705,10705,10690,188
|
|
20250305,134000,4765596395,10700,10690,10700,10690,314
|
|
20250305,133900,4762237940,10690,10700,10710,10690,143
|
|
20250305,133800,4760708575,10690,10690,10710,10690,232
|
|
20250305,133700,4758227620,10690,10690,10700,10690,1343
|
|
20250305,133600,4743870535,10695,10685,10700,10680,725
|
|
20250305,133500,4736119875,10690,10690,10700,10680,1009
|
|
20250305,133400,4725333685,10680,10680,10690,10680,271
|
|
20250305,133300,4722438760,10690,10680,10690,10680,452
|
|
20250305,133200,4717610880,10680,10690,10690,10680,696
|
|
20250305,133100,4710172220,10690,10690,10700,10690,434
|
|
20250305,133000,4705531850,10690,10700,10720,10690,4802
|
|
20250305,132900,4654150480,10710,10710,10720,10700,1043
|
|
20250305,132800,4642975730,10710,10720,10730,10710,152
|
|
20250305,132700,4641347760,10730,10710,10730,10700,481
|
|
20250305,132600,4636196260,10710,10710,10710,10700,209
|
|
20250305,132500,4633959250,10700,10700,10710,10700,756
|
|
20250305,132400,4625864590,10700,10710,10720,10700,312
|
|
20250305,132300,4622524770,10700,10710,10720,10700,1228
|
|
20250305,132200,4609373190,10720,10710,10720,10710,144
|
|
20250305,132100,4607830290,10710,10710,10710,10710,138
|
|
20250305,132000,4606352310,10710,10710,10730,10710,798
|
|
20250305,131900,4597804740,10730,10730,10730,10710,479
|
|
20250305,131800,4592669040,10730,10740,10740,10720,80
|
|
20250305,131700,4591811400,10720,10735,10740,10720,798
|
|
20250305,131600,4583249550,10720,10720,10740,10720,510
|
|
20250305,131500,4577776600,10740,10740,10760,10720,1416
|
|
20250305,131400,4562576360,10740,10740,10740,10730,351
|
|
20250305,131300,4558807720,10750,10740,10750,10730,137
|
|
20250305,131200,4557336990,10760,10780,10780,10750,2634
|
|
20250305,131100,4528991030,10780,10770,10780,10770,548
|
|
20250305,131000,4523086440,10780,10770,10780,10760,1191
|
|
20250305,130900,4510257340,10770,10770,10780,10760,524
|
|
20250305,130800,4504615440,10780,10780,10790,10760,219
|
|
20250305,130700,4502256580,10780,10760,10790,10760,4194
|
|
20250305,130600,4457086880,10750,10740,10760,10740,2822
|
|
20250305,130500,4426757550,10740,10730,10740,10720,2721
|
|
20250305,130400,4397564740,10720,10700,10730,10700,807
|
|
20250305,130300,4388913130,10720,10710,10720,10710,1636
|
|
20250305,130200,4371386570,10710,10700,10710,10680,1629
|
|
20250305,130100,4353963830,10700,10700,10700,10700,146
|
|
20250305,130000,4352401630,10700,10700,10700,10700,409
|
|
20250305,125900,4348025330,10700,10700,10700,10700,0
|
|
20250305,125800,4348025330,10700,10700,10700,10700,50
|
|
20250305,125700,4347490330,10700,10670,10700,10670,3
|
|
20250305,125600,4347458290,10700,10690,10700,10690,132
|
|
20250305,125500,4346047200,10700,10680,10700,10670,210
|
|
20250305,125400,4343803170,10680,10680,10680,10670,61
|
|
20250305,125300,4343151730,10670,10680,10680,10670,41
|
|
20250305,125200,4342713890,10680,10680,10680,10680,552
|
|
20250305,125100,4336818530,10690,10700,10710,10690,442
|
|
20250305,125000,4332088560,10710,10710,10710,10710,0
|
|
20250305,124900,4332088560,10710,10710,10710,10710,684
|
|
20250305,124800,4324762920,10710,10700,10710,10700,50
|
|
20250305,124700,4324227520,10710,10680,10710,10680,735
|
|
20250305,124600,4316371750,10680,10680,10680,10670,338
|
|
20250305,124500,4312764840,10680,10680,10680,10670,1036
|
|
20250305,124400,4301709410,10680,10690,10690,10680,53
|
|
20250305,124300,4301142850,10690,10690,10700,10690,272
|
|
20250305,124200,4298233460,10690,10690,10690,10690,55
|
|
20250305,124100,4297645510,10690,10680,10690,10680,70
|
|
20250305,124000,4296897310,10680,10690,10690,10680,46
|
|
20250305,123900,4296406010,10680,10680,10680,10680,248
|
|
20250305,123800,4293757370,10680,10670,10690,10670,115
|
|
20250305,123700,4292529310,10670,10675,10680,10670,369
|
|
20250305,123600,4288589575,10675,10675,10680,10675,365
|
|
20250305,123500,4284692800,10680,10670,10680,10670,317
|
|
20250305,123400,4281309970,10670,10670,10670,10665,65
|
|
20250305,123300,4280616495,10670,10670,10670,10670,8
|
|
20250305,123200,4280531135,10670,10660,10670,10660,118
|
|
20250305,123100,4279272095,10660,10670,10670,10660,89
|
|
20250305,123000,4278322925,10670,10660,10670,10660,67
|
|
20250305,122900,4277608605,10670,10670,10680,10670,1044
|
|
20250305,122800,4266468685,10670,10670,10670,10670,354
|
|
20250305,122700,4262691505,10670,10670,10670,10670,44
|
|
20250305,122600,4262222025,10660,10670,10670,10660,1313
|
|
20250305,122500,4248224895,10660,10660,10670,10660,468
|
|
20250305,122400,4243235505,10660,10665,10665,10660,113
|
|
20250305,122300,4242030905,10670,10670,10670,10670,48
|
|
20250305,122200,4241518745,10660,10660,10660,10660,343
|
|
20250305,122100,4237862365,10660,10660,10660,10660,63
|
|
20250305,122000,4237190785,10660,10660,10670,10660,1539
|
|
20250305,121900,4220784595,10670,10670,10670,10670,238
|
|
20250305,121800,4218245135,10670,10670,10670,10670,44
|
|
20250305,121700,4217775655,10670,10670,10670,10660,225
|
|
20250305,121600,4215375205,10670,10670,10670,10660,112
|
|
20250305,121500,4214180175,10670,10660,10670,10660,52
|
|
20250305,121400,4213625415,10660,10660,10670,10660,368
|
|
20250305,121300,4209701225,10660,10650,10660,10645,234
|
|
20250305,121200,4207208945,10650,10650,10650,10650,104
|
|
20250305,121100,4206101345,10640,10650,10650,10640,68
|
|
20250305,121000,4205377195,10650,10660,10660,10650,7330
|
|
20250305,120900,4127296075,10660,10660,10670,10660,991
|
|
20250305,120800,4116731575,10670,10670,10670,10670,169
|
|
20250305,120700,4114928345,10670,10670,10670,10660,185
|
|
20250305,120600,4112954495,10660,10670,10670,10660,138
|
|
20250305,120500,4111482060,10660,10670,10670,10660,373
|
|
20250305,120400,4107504780,10670,10670,10680,10670,2199
|
|
20250305,120300,4084040760,10680,10680,10680,10680,115
|
|
20250305,120200,4082812560,10680,10670,10680,10670,377
|
|
20250305,120100,4078787760,10680,10670,10680,10670,1559
|
|
20250305,120000,4062153080,10670,10680,10680,10670,4385
|
|
20250305,115900,4015350170,10690,10680,10690,10680,347
|
|
20250305,115800,4011642620,10680,10700,10700,10680,245
|
|
20250305,115700,4009022770,10700,10720,10720,10700,71
|
|
20250305,115600,4008262550,10720,10720,10720,10720,23
|
|
20250305,115500,4008015990,10680,10690,10690,10680,1004
|
|
20250305,115400,3997292780,10690,10690,10720,10680,130
|
|
20250305,115300,3995903110,10680,10700,10700,10680,346
|
|
20250305,115200,3992205910,10700,10710,10710,10700,219
|
|
20250305,115100,3989860770,10700,10700,10700,10700,101
|
|
20250305,115000,3988780070,10700,10680,10700,10680,352
|
|
20250305,114900,3985013710,10680,10685,10685,10670,666
|
|
20250305,114800,3977903470,10680,10690,10690,10680,1595
|
|
20250305,114700,3960865500,10700,10700,10700,10700,165
|
|
20250305,114600,3959100000,10690,10690,10700,10690,493
|
|
20250305,114500,3953829730,10680,10700,10700,10680,1827
|
|
20250305,114400,3934310590,10690,10690,10700,10690,631
|
|
20250305,114300,3927564740,10700,10700,10700,10690,321
|
|
20250305,114200,3924130240,10700,10710,10710,10700,427
|
|
20250305,114100,3919560880,10710,10710,10710,10710,46
|
|
20250305,114000,3919068220,10710,10720,10720,10710,714
|
|
20250305,113900,3911415290,10720,10710,10720,10710,93
|
|
20250305,113800,3910418820,10710,10700,10710,10690,660
|
|
20250305,113700,3903356590,10700,10700,10700,10700,100
|
|
20250305,113600,3902286590,10700,10690,10700,10690,270
|
|
20250305,113500,3899399640,10690,10700,10710,10690,1010
|
|
20250305,113400,3888592200,10700,10710,10710,10700,186
|
|
20250305,113300,3886600560,10720,10720,10720,10720,1
|
|
20250305,113200,3886589840,10700,10730,10730,10700,60
|
|
20250305,113100,3885946340,10700,10720,10720,10700,600
|
|
20250305,113000,3879515170,10720,10730,10730,10720,309
|
|
20250305,112900,3876202250,10720,10720,10720,10720,921
|
|
20250305,112800,3866329130,10720,10720,10720,10710,335
|
|
20250305,112700,3862737940,10720,10720,10720,10720,58
|
|
20250305,112600,3862116180,10720,10720,10720,10720,255
|
|
20250305,112500,3859382580,10720,10710,10720,10710,441
|
|
20250305,112400,3854658730,10720,10710,10720,10710,53
|
|
20250305,112300,3854090670,10720,10720,10720,10720,155
|
|
20250305,112200,3852429070,10720,10700,10720,10700,1026
|
|
20250305,112100,3841439860,10690,10680,10690,10670,729
|
|
20250305,112000,3833653060,10670,10670,10670,10670,72
|
|
20250305,111900,3832884820,10670,10680,10680,10670,372
|
|
20250305,111800,3828915140,10680,10680,10680,10680,194
|
|
20250305,111700,3826843220,10670,10680,10680,10670,59
|
|
20250305,111600,3826213260,10680,10680,10680,10680,0
|
|
20250305,111500,3826213260,10680,10680,10680,10670,446
|
|
20250305,111400,3821452960,10670,10670,10670,10670,614
|
|
20250305,111300,3814901580,10670,10680,10680,10670,2263
|
|
20250305,111200,3790754770,10680,10690,10690,10680,1917
|
|
20250305,111100,3770273250,10700,10690,10700,10690,260
|
|
20250305,111000,3767493270,10690,10690,10690,10690,98
|
|
20250305,110900,3766445650,10680,10670,10680,10670,641
|
|
20250305,110800,3759605030,10680,10680,10680,10670,483
|
|
20250305,110700,3754450460,10690,10700,10700,10690,147
|
|
20250305,110600,3752878600,10690,10690,10690,10690,83
|
|
20250305,110500,3751991330,10690,10670,10690,10670,528
|
|
20250305,110400,3746347190,10680,10690,10690,10670,550
|
|
20250305,110300,3740473230,10690,10690,10690,10690,3
|
|
20250305,110200,3740441160,10670,10670,10670,10660,1114
|
|
20250305,110100,3728554980,10670,10690,10690,10670,89
|
|
20250305,110000,3727603980,10670,10680,10690,10670,107
|
|
20250305,105900,3726461240,10680,10690,10690,10680,512
|
|
20250305,105800,3720991050,10690,10690,10690,10690,1518
|
|
20250305,105700,3704763630,10690,10680,10690,10680,48
|
|
20250305,105600,3704250530,10680,10690,10690,10670,948
|
|
20250305,105500,3694130920,10670,10690,10690,10670,3199
|
|
20250305,105400,3659973730,10690,10690,10690,10680,606
|
|
20250305,105300,3653501070,10680,10700,10710,10680,5910
|
|
20250305,105200,3590317200,10700,10700,10700,10700,98
|
|
20250305,105100,3589268600,10700,10690,10700,10690,276
|
|
20250305,105000,3586318140,10690,10690,10690,10690,228
|
|
20250305,104900,3583880820,10690,10710,10710,10690,1390
|
|
20250305,104800,3569019560,10700,10690,10700,10690,796
|
|
20250305,104700,3560507910,10690,10660,10690,10660,3848
|
|
20250305,104600,3519488200,10660,10660,10660,10660,4016
|
|
20250305,104500,3476677640,10650,10650,10650,10650,10141
|
|
20250305,104400,3368675990,10660,10710,10710,10660,32184
|
|
20250305,104300,3025471860,10710,10700,10710,10690,214
|
|
20250305,104200,3023183750,10700,10690,10700,10690,4591
|
|
20250305,104100,2974063350,10690,10680,10690,10680,1038
|
|
20250305,104000,2962977370,10680,10680,10680,10680,490
|
|
20250305,103900,2957744170,10690,10690,10690,10680,145
|
|
20250305,103800,2956195110,10700,10700,10700,10690,640
|
|
20250305,103700,2949347620,10700,10700,10700,10700,0
|
|
20250305,103600,2949347620,10700,10690,10710,10690,530
|
|
20250305,103500,2943678210,10680,10680,10700,10680,2011
|
|
20250305,103400,2922176460,10680,10680,10680,10680,247
|
|
20250305,103300,2919538500,10680,10680,10680,10680,203
|
|
20250305,103200,2917370460,10680,10690,10690,10680,65
|
|
20250305,103100,2916676020,10690,10680,10690,10670,2141
|
|
20250305,103000,2893810490,10690,10730,10730,10690,1668
|
|
20250305,102900,2875949260,10730,10750,10750,10730,149
|
|
20250305,102800,2874349950,10730,10750,10750,10720,1080
|
|
20250305,102700,2862753350,10750,10740,10750,10740,643
|
|
20250305,102600,2855841420,10740,10740,10740,10740,1221
|
|
20250305,102500,2842727880,10740,10720,10740,10720,610
|
|
20250305,102400,2836183040,10720,10720,10720,10720,540
|
|
20250305,102300,2830394240,10720,10720,10730,10720,180
|
|
20250305,102200,2828464540,10720,10720,10720,10720,110
|
|
20250305,102100,2827285340,10730,10720,10730,10710,3180
|
|
20250305,102000,2793188470,10720,10720,10730,10720,222
|
|
20250305,101900,2790808600,10730,10730,10730,10730,24
|
|
20250305,101800,2790551080,10740,10710,10740,10710,717
|
|
20250305,101700,2782869860,10730,10740,10740,10730,399
|
|
20250305,101600,2778585670,10730,10680,10730,10680,1646
|
|
20250305,101500,2760976340,10680,10680,10710,10680,249
|
|
20250305,101400,2758316210,10700,10670,10700,10670,542
|
|
20250305,101300,2752524950,10680,10680,10680,10670,1445
|
|
20250305,101200,2737102350,10670,10670,10680,10670,447
|
|
20250305,101100,2732332010,10660,10670,10670,10660,145
|
|
20250305,101000,2730786020,10680,10680,10680,10670,780
|
|
20250305,100900,2722463270,10680,10660,10680,10660,576
|
|
20250305,100800,2716316060,10660,10640,10670,10640,1410
|
|
20250305,100700,2701288480,10640,10640,10640,10630,496
|
|
20250305,100600,2696013500,10630,10630,10630,10630,85
|
|
20250305,100500,2695109950,10630,10640,10640,10620,5661
|
|
20250305,100400,2634933140,10640,10640,10640,10630,1382
|
|
20250305,100300,2620228940,10640,10650,10650,10640,380
|
|
20250305,100200,2616183570,10650,10670,10670,10640,3530
|
|
20250305,100100,2578574470,10670,10675,10680,10670,1202
|
|
20250305,100000,2565749060,10680,10705,10710,10680,4001
|
|
20250305,095900,2522941420,10705,10705,10705,10700,669
|
|
20250305,095800,2515781510,10700,10700,10700,10700,445
|
|
20250305,095700,2511020010,10705,10710,10720,10705,498
|
|
20250305,095600,2505685990,10720,10715,10720,10710,587
|
|
20250305,095500,2499398790,10720,10710,10730,10710,1303
|
|
20250305,095400,2485419510,10710,10720,10730,10710,537
|
|
20250305,095300,2479662980,10720,10670,10720,10670,1815
|
|
20250305,095200,2460260420,10670,10655,10670,10655,640
|
|
20250305,095100,2453434300,10660,10660,10660,10640,969
|
|
20250305,095000,2443123900,10640,10690,10690,10640,1746
|
|
20250305,094900,2424526230,10690,10660,10700,10660,1849
|
|
20250305,094800,2404789310,10655,10660,10660,10655,94
|
|
20250305,094700,2403787580,10660,10640,10660,10640,26
|
|
20250305,094600,2403510720,10640,10630,10640,10620,514
|
|
20250305,094500,2398045170,10630,10650,10650,10620,4298
|
|
20250305,094400,2352316100,10660,10680,10690,10650,1889
|
|
20250305,094300,2332143980,10680,10620,10690,10620,1691
|
|
20250305,094200,2314125060,10620,10620,10620,10610,1579
|
|
20250305,094100,2297366570,10620,10590,10620,10590,570
|
|
20250305,094000,2291320780,10600,10620,10620,10590,6008
|
|
20250305,093900,2227616350,10610,10620,10620,10600,8380
|
|
20250305,093800,2138708970,10620,10635,10640,10620,1833
|
|
20250305,093700,2119225250,10630,10670,10670,10630,6926
|
|
20250305,093600,2045506605,10670,10690,10690,10660,264
|
|
20250305,093500,2042688040,10690,10670,10690,10670,1218
|
|
20250305,093400,2029681200,10670,10660,10670,10660,700
|
|
20250305,093300,2022219190,10660,10680,10680,10660,871
|
|
20250305,093200,2012927120,10650,10670,10680,10650,323
|
|
20250305,093100,2009481635,10680,10660,10680,10650,1003
|
|
20250305,093000,1998789165,10650,10650,10650,10620,3146
|
|
20250305,092900,1965318530,10650,10660,10660,10640,2744
|
|
20250305,092800,1936100460,10660,10660,10670,10660,429
|
|
20250305,092700,1931527120,10660,10670,10670,10660,791
|
|
20250305,092600,1923095000,10670,10670,10670,10650,242
|
|
20250305,092500,1920514850,10660,10630,10665,10630,1174
|
|
20250305,092400,1908015065,10620,10650,10650,10600,6010
|
|
20250305,092300,1844214485,10650,10700,10700,10650,8715
|
|
20250305,092200,1751207715,10700,10710,10710,10700,709
|
|
20250305,092100,1743620955,10710,10710,10710,10700,1226
|
|
20250305,092000,1730502535,10700,10730,10730,10700,889
|
|
20250305,091900,1720980215,10720,10730,10730,10720,1075
|
|
20250305,091800,1709452945,10730,10730,10730,10720,287
|
|
20250305,091700,1706373535,10730,10730,10730,10730,30
|
|
20250305,091600,1706051635,10720,10750,10750,10710,6823
|
|
20250305,091500,1632829045,10750,10800,10820,10740,8695
|
|
20250305,091400,1539246175,10800,10810,10810,10800,727
|
|
20250305,091300,1531390325,10810,10810,10830,10790,5899
|
|
20250305,091200,1467656025,10800,10775,10800,10770,387
|
|
20250305,091100,1463480890,10790,10750,10810,10740,514
|
|
20250305,091000,1457944450,10790,10770,10790,10750,8368
|
|
20250305,090900,1367924910,10780,10830,10830,10770,2771
|
|
20250305,090800,1338034260,10810,10790,10840,10780,1229
|
|
20250305,090700,1324752860,10780,10790,10800,10760,3654
|
|
20250305,090600,1285371940,10780,10820,10820,10780,1510
|
|
20250305,090500,1269092020,10810,10830,10830,10770,3154
|
|
20250305,090400,1235066290,10780,10790,10850,10760,5155
|
|
20250305,090300,1179278840,10760,10880,10880,10720,5547
|
|
20250305,090200,1119539980,10880,10920,10930,10830,3834
|
|
20250305,090100,1077828390,10970,10980,11040,10880,14882
|
|
20250305,090000,914679550,10980,10650,10990,10650,85338
|