676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,201300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,201200,4288504235,6750,6750,6750,6750,0
|
|
20250304,201100,4288504235,6750,6750,6750,6750,0
|
|
20250304,201000,4288504235,6750,6750,6750,6750,0
|
|
20250304,200900,4288504235,6750,6750,6750,6750,0
|
|
20250304,200800,4288504235,6750,6750,6750,6750,0
|
|
20250304,200700,4288504235,6750,6750,6750,6750,0
|
|
20250304,200600,4288504235,6750,6750,6750,6750,0
|
|
20250304,200500,4288504235,6750,6750,6750,6750,0
|
|
20250304,200400,4288504235,6750,6750,6750,6750,0
|
|
20250304,200300,4288504235,6750,6750,6750,6750,0
|
|
20250304,200200,4288504235,6750,6750,6750,6750,0
|
|
20250304,200100,4288504235,6750,6750,6750,6750,0
|
|
20250304,200000,4288504235,6750,6750,6750,6750,0
|
|
20250304,195900,4288504235,6750,6750,6750,6750,0
|
|
20250304,195800,4288504235,6750,6750,6750,6750,0
|
|
20250304,195700,4288504235,6750,6750,6750,6750,0
|
|
20250304,195600,4288504235,6750,6750,6750,6750,0
|
|
20250304,195500,4288504235,6750,6750,6750,6750,0
|
|
20250304,195400,4288504235,6750,6750,6750,6750,0
|
|
20250304,195300,4288504235,6750,6750,6750,6750,0
|
|
20250304,195200,4288504235,6750,6750,6750,6750,0
|
|
20250304,195100,4288504235,6750,6750,6750,6750,0
|
|
20250304,195000,4288504235,6750,6750,6750,6750,0
|
|
20250304,194900,4288504235,6750,6750,6750,6750,0
|
|
20250304,194800,4288504235,6750,6750,6750,6750,0
|
|
20250304,194700,4288504235,6750,6750,6750,6750,0
|
|
20250304,194600,4288504235,6750,6750,6750,6750,0
|
|
20250304,194500,4288504235,6750,6750,6750,6750,0
|
|
20250304,194400,4288504235,6750,6750,6750,6750,0
|
|
20250304,194300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,194200,4288504235,6750,6750,6750,6750,0
|
|
20250304,194100,4288504235,6750,6750,6750,6750,0
|
|
20250304,194000,4288504235,6750,6750,6750,6750,0
|
|
20250304,193900,4288504235,6750,6750,6750,6750,0
|
|
20250304,193800,4288504235,6750,6750,6750,6750,0
|
|
20250304,193700,4288504235,6750,6750,6750,6750,0
|
|
20250304,193600,4288504235,6750,6750,6750,6750,0
|
|
20250304,193500,4288504235,6750,6750,6750,6750,0
|
|
20250304,193400,4288504235,6750,6750,6750,6750,0
|
|
20250304,193300,4288504235,6750,6750,6750,6750,0
|
|
20250304,193200,4288504235,6750,6750,6750,6750,0
|
|
20250304,193100,4288504235,6750,6750,6750,6750,0
|
|
20250304,193000,4288504235,6750,6750,6750,6750,0
|
|
20250304,192900,4288504235,6750,6750,6750,6750,0
|
|
20250304,192800,4288504235,6750,6750,6750,6750,0
|
|
20250304,192700,4288504235,6750,6750,6750,6750,0
|
|
20250304,192600,4288504235,6750,6750,6750,6750,0
|
|
20250304,192500,4288504235,6750,6750,6750,6750,0
|
|
20250304,192400,4288504235,6750,6750,6750,6750,0
|
|
20250304,192300,4288504235,6750,6750,6750,6750,0
|
|
20250304,192200,4288504235,6750,6750,6750,6750,0
|
|
20250304,192100,4288504235,6750,6750,6750,6750,0
|
|
20250304,192000,4288504235,6750,6750,6750,6750,0
|
|
20250304,191900,4288504235,6750,6750,6750,6750,0
|
|
20250304,191800,4288504235,6750,6750,6750,6750,0
|
|
20250304,191700,4288504235,6750,6750,6750,6750,0
|
|
20250304,191600,4288504235,6750,6750,6750,6750,0
|
|
20250304,191500,4288504235,6750,6750,6750,6750,0
|
|
20250304,191400,4288504235,6750,6750,6750,6750,0
|
|
20250304,191300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,191200,4288504235,6750,6750,6750,6750,0
|
|
20250304,191100,4288504235,6750,6750,6750,6750,0
|
|
20250304,191000,4288504235,6750,6750,6750,6750,0
|
|
20250304,190900,4288504235,6750,6750,6750,6750,0
|
|
20250304,190800,4288504235,6750,6750,6750,6750,0
|
|
20250304,190700,4288504235,6750,6750,6750,6750,0
|
|
20250304,190600,4288504235,6750,6750,6750,6750,0
|
|
20250304,190500,4288504235,6750,6750,6750,6750,0
|
|
20250304,190400,4288504235,6750,6750,6750,6750,0
|
|
20250304,190300,4288504235,6750,6750,6750,6750,0
|
|
20250304,190200,4288504235,6750,6750,6750,6750,0
|
|
20250304,190100,4288504235,6750,6750,6750,6750,0
|
|
20250304,190000,4288504235,6750,6750,6750,6750,0
|
|
20250304,185900,4288504235,6750,6750,6750,6750,0
|
|
20250304,185800,4288504235,6750,6750,6750,6750,0
|
|
20250304,185700,4288504235,6750,6750,6750,6750,0
|
|
20250304,185600,4288504235,6750,6750,6750,6750,0
|
|
20250304,185500,4288504235,6750,6750,6750,6750,0
|
|
20250304,185400,4288504235,6750,6750,6750,6750,0
|
|
20250304,185300,4288504235,6750,6750,6750,6750,0
|
|
20250304,185200,4288504235,6750,6750,6750,6750,0
|
|
20250304,185100,4288504235,6750,6750,6750,6750,0
|
|
20250304,185000,4288504235,6750,6750,6750,6750,0
|
|
20250304,184900,4288504235,6750,6750,6750,6750,0
|
|
20250304,184800,4288504235,6750,6750,6750,6750,0
|
|
20250304,184700,4288504235,6750,6750,6750,6750,0
|
|
20250304,184600,4288504235,6750,6750,6750,6750,0
|
|
20250304,184500,4288504235,6750,6750,6750,6750,0
|
|
20250304,184400,4288504235,6750,6750,6750,6750,0
|
|
20250304,184300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,184200,4288504235,6750,6750,6750,6750,0
|
|
20250304,184100,4288504235,6750,6750,6750,6750,0
|
|
20250304,184000,4288504235,6750,6750,6750,6750,0
|
|
20250304,183900,4288504235,6750,6750,6750,6750,0
|
|
20250304,183800,4288504235,6750,6750,6750,6750,0
|
|
20250304,183700,4288504235,6750,6750,6750,6750,0
|
|
20250304,183600,4288504235,6750,6750,6750,6750,0
|
|
20250304,183500,4288504235,6750,6750,6750,6750,0
|
|
20250304,183400,4288504235,6750,6750,6750,6750,0
|
|
20250304,183300,4288504235,6750,6750,6750,6750,0
|
|
20250304,183200,4288504235,6750,6750,6750,6750,0
|
|
20250304,183100,4288504235,6750,6750,6750,6750,0
|
|
20250304,183000,4288504235,6750,6750,6750,6750,0
|
|
20250304,182900,4288504235,6750,6750,6750,6750,0
|
|
20250304,182800,4288504235,6750,6750,6750,6750,0
|
|
20250304,182700,4288504235,6750,6750,6750,6750,0
|
|
20250304,182600,4288504235,6750,6750,6750,6750,0
|
|
20250304,182500,4288504235,6750,6750,6750,6750,0
|
|
20250304,182400,4288504235,6750,6750,6750,6750,0
|
|
20250304,182300,4288504235,6750,6750,6750,6750,0
|
|
20250304,182200,4288504235,6750,6750,6750,6750,0
|
|
20250304,182100,4288504235,6750,6750,6750,6750,0
|
|
20250304,182000,4288504235,6750,6750,6750,6750,0
|
|
20250304,181900,4288504235,6750,6750,6750,6750,0
|
|
20250304,181800,4288504235,6750,6750,6750,6750,0
|
|
20250304,181700,4288504235,6750,6750,6750,6750,0
|
|
20250304,181600,4288504235,6750,6750,6750,6750,0
|
|
20250304,181500,4288504235,6750,6750,6750,6750,0
|
|
20250304,181400,4288504235,6750,6750,6750,6750,0
|
|
20250304,181300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,181200,4288504235,6750,6750,6750,6750,0
|
|
20250304,181100,4288504235,6750,6750,6750,6750,0
|
|
20250304,181000,4288504235,6750,6750,6750,6750,0
|
|
20250304,180900,4288504235,6750,6750,6750,6750,0
|
|
20250304,180800,4288504235,6750,6750,6750,6750,0
|
|
20250304,180700,4288504235,6750,6750,6750,6750,0
|
|
20250304,180600,4288504235,6750,6750,6750,6750,0
|
|
20250304,180500,4288504235,6750,6750,6750,6750,0
|
|
20250304,180400,4288504235,6750,6750,6750,6750,0
|
|
20250304,180300,4288504235,6750,6750,6750,6750,0
|
|
20250304,180200,4288504235,6750,6750,6750,6750,0
|
|
20250304,180100,4288504235,6750,6750,6750,6750,0
|
|
20250304,180000,4288504235,6750,6750,6750,6750,0
|
|
20250304,175900,4288504235,6750,6750,6750,6750,0
|
|
20250304,175800,4288504235,6750,6750,6750,6750,0
|
|
20250304,175700,4288504235,6750,6750,6750,6750,0
|
|
20250304,175600,4288504235,6750,6750,6750,6750,0
|
|
20250304,175500,4288504235,6750,6750,6750,6750,0
|
|
20250304,175400,4288504235,6750,6750,6750,6750,0
|
|
20250304,175300,4288504235,6750,6750,6750,6750,0
|
|
20250304,175200,4288504235,6750,6750,6750,6750,0
|
|
20250304,175100,4288504235,6750,6750,6750,6750,0
|
|
20250304,175000,4288504235,6750,6750,6750,6750,0
|
|
20250304,174900,4288504235,6750,6750,6750,6750,0
|
|
20250304,174800,4288504235,6750,6750,6750,6750,0
|
|
20250304,174700,4288504235,6750,6750,6750,6750,0
|
|
20250304,174600,4288504235,6750,6750,6750,6750,0
|
|
20250304,174500,4288504235,6750,6750,6750,6750,0
|
|
20250304,174400,4288504235,6750,6750,6750,6750,0
|
|
20250304,174300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,174200,4288504235,6750,6750,6750,6750,0
|
|
20250304,174100,4288504235,6750,6750,6750,6750,0
|
|
20250304,174000,4288504235,6750,6750,6750,6750,0
|
|
20250304,173900,4288504235,6750,6750,6750,6750,0
|
|
20250304,173800,4288504235,6750,6750,6750,6750,0
|
|
20250304,173700,4288504235,6750,6750,6750,6750,0
|
|
20250304,173600,4288504235,6750,6750,6750,6750,0
|
|
20250304,173500,4288504235,6750,6750,6750,6750,0
|
|
20250304,173400,4288504235,6750,6750,6750,6750,0
|
|
20250304,173300,4288504235,6750,6750,6750,6750,0
|
|
20250304,173200,4288504235,6750,6750,6750,6750,0
|
|
20250304,173100,4288504235,6750,6750,6750,6750,0
|
|
20250304,173000,4288504235,6750,6750,6750,6750,0
|
|
20250304,172900,4288504235,6750,6750,6750,6750,0
|
|
20250304,172800,4288504235,6750,6750,6750,6750,0
|
|
20250304,172700,4288504235,6750,6750,6750,6750,0
|
|
20250304,172600,4288504235,6750,6750,6750,6750,0
|
|
20250304,172500,4288504235,6750,6750,6750,6750,0
|
|
20250304,172400,4288504235,6750,6750,6750,6750,0
|
|
20250304,172300,4288504235,6750,6750,6750,6750,0
|
|
20250304,172200,4288504235,6750,6750,6750,6750,0
|
|
20250304,172100,4288504235,6750,6750,6750,6750,0
|
|
20250304,172000,4288504235,6750,6750,6750,6750,0
|
|
20250304,171900,4288504235,6750,6750,6750,6750,0
|
|
20250304,171800,4288504235,6750,6750,6750,6750,0
|
|
20250304,171700,4288504235,6750,6750,6750,6750,0
|
|
20250304,171600,4288504235,6750,6750,6750,6750,0
|
|
20250304,171500,4288504235,6750,6750,6750,6750,0
|
|
20250304,171400,4288504235,6750,6750,6750,6750,0
|
|
20250304,171300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,171200,4288504235,6750,6750,6750,6750,0
|
|
20250304,171100,4288504235,6750,6750,6750,6750,0
|
|
20250304,171000,4288504235,6750,6750,6750,6750,0
|
|
20250304,170900,4288504235,6750,6750,6750,6750,0
|
|
20250304,170800,4288504235,6750,6750,6750,6750,0
|
|
20250304,170700,4288504235,6750,6750,6750,6750,0
|
|
20250304,170600,4288504235,6750,6750,6750,6750,0
|
|
20250304,170500,4288504235,6750,6750,6750,6750,0
|
|
20250304,170400,4288504235,6750,6750,6750,6750,0
|
|
20250304,170300,4288504235,6750,6750,6750,6750,0
|
|
20250304,170200,4288504235,6750,6750,6750,6750,0
|
|
20250304,170100,4288504235,6750,6750,6750,6750,0
|
|
20250304,170000,4288504235,6750,6750,6750,6750,0
|
|
20250304,165900,4288504235,6750,6750,6750,6750,0
|
|
20250304,165800,4288504235,6750,6750,6750,6750,0
|
|
20250304,165700,4288504235,6750,6750,6750,6750,0
|
|
20250304,165600,4288504235,6750,6750,6750,6750,0
|
|
20250304,165500,4288504235,6750,6750,6750,6750,0
|
|
20250304,165400,4288504235,6750,6750,6750,6750,0
|
|
20250304,165300,4288504235,6750,6750,6750,6750,0
|
|
20250304,165200,4288504235,6750,6750,6750,6750,0
|
|
20250304,165100,4288504235,6750,6750,6750,6750,0
|
|
20250304,165000,4288504235,6750,6750,6750,6750,0
|
|
20250304,164900,4288504235,6750,6750,6750,6750,0
|
|
20250304,164800,4288504235,6750,6750,6750,6750,0
|
|
20250304,164700,4288504235,6750,6750,6750,6750,0
|
|
20250304,164600,4288504235,6750,6750,6750,6750,0
|
|
20250304,164500,4288504235,6750,6750,6750,6750,0
|
|
20250304,164400,4288504235,6750,6750,6750,6750,0
|
|
20250304,164300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,164200,4288504235,6750,6750,6750,6750,0
|
|
20250304,164100,4288504235,6750,6750,6750,6750,0
|
|
20250304,164000,4288504235,6750,6750,6750,6750,0
|
|
20250304,163900,4288504235,6750,6750,6750,6750,0
|
|
20250304,163800,4288504235,6750,6750,6750,6750,0
|
|
20250304,163700,4288504235,6750,6750,6750,6750,0
|
|
20250304,163600,4288504235,6750,6750,6750,6750,0
|
|
20250304,163500,4288504235,6750,6750,6750,6750,0
|
|
20250304,163400,4288504235,6750,6750,6750,6750,0
|
|
20250304,163300,4288504235,6750,6750,6750,6750,0
|
|
20250304,163200,4288504235,6750,6750,6750,6750,0
|
|
20250304,163100,4288504235,6750,6750,6750,6750,0
|
|
20250304,163000,4288504235,6750,6750,6750,6750,0
|
|
20250304,162900,4288504235,6750,6750,6750,6750,0
|
|
20250304,162800,4288504235,6750,6750,6750,6750,0
|
|
20250304,162700,4288504235,6750,6750,6750,6750,0
|
|
20250304,162600,4288504235,6750,6750,6750,6750,0
|
|
20250304,162500,4288504235,6750,6750,6750,6750,0
|
|
20250304,162400,4288504235,6750,6750,6750,6750,0
|
|
20250304,162300,4288504235,6750,6750,6750,6750,0
|
|
20250304,162200,4288504235,6750,6750,6750,6750,0
|
|
20250304,162100,4288504235,6750,6750,6750,6750,0
|
|
20250304,162000,4288504235,6750,6750,6750,6750,0
|
|
20250304,161900,4288504235,6750,6750,6750,6750,0
|
|
20250304,161800,4288504235,6750,6750,6750,6750,0
|
|
20250304,161700,4288504235,6750,6750,6750,6750,0
|
|
20250304,161600,4288504235,6750,6750,6750,6750,0
|
|
20250304,161500,4288504235,6750,6750,6750,6750,0
|
|
20250304,161400,4288504235,6750,6750,6750,6750,0
|
|
20250304,161300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,161200,4288504235,6750,6750,6750,6750,0
|
|
20250304,161100,4288504235,6750,6750,6750,6750,0
|
|
20250304,161000,4288504235,6750,6750,6750,6750,0
|
|
20250304,160900,4288504235,6750,6750,6750,6750,0
|
|
20250304,160800,4288504235,6750,6750,6750,6750,0
|
|
20250304,160700,4288504235,6750,6750,6750,6750,0
|
|
20250304,160600,4288504235,6750,6750,6750,6750,0
|
|
20250304,160500,4288504235,6750,6750,6750,6750,0
|
|
20250304,160400,4288504235,6750,6750,6750,6750,0
|
|
20250304,160300,4288504235,6750,6750,6750,6750,0
|
|
20250304,160200,4288504235,6750,6750,6750,6750,0
|
|
20250304,160100,4288504235,6750,6750,6750,6750,0
|
|
20250304,160000,4288504235,6750,6750,6750,6750,0
|
|
20250304,155900,4288504235,6750,6750,6750,6750,0
|
|
20250304,155800,4288504235,6750,6750,6750,6750,0
|
|
20250304,155700,4288504235,6750,6750,6750,6750,0
|
|
20250304,155600,4288504235,6750,6750,6750,6750,0
|
|
20250304,155500,4288504235,6750,6750,6750,6750,0
|
|
20250304,155400,4288504235,6750,6750,6750,6750,0
|
|
20250304,155300,4288504235,6750,6750,6750,6750,0
|
|
20250304,155200,4288504235,6750,6750,6750,6750,0
|
|
20250304,155100,4288504235,6750,6750,6750,6750,0
|
|
20250304,155000,4288504235,6750,6750,6750,6750,0
|
|
20250304,154900,4288504235,6750,6750,6750,6750,0
|
|
20250304,154800,4288504235,6750,6750,6750,6750,0
|
|
20250304,154700,4288504235,6750,6750,6750,6750,0
|
|
20250304,154600,4288504235,6750,6750,6750,6750,0
|
|
20250304,154500,4288504235,6750,6750,6750,6750,0
|
|
20250304,154400,4288504235,6750,6750,6750,6750,0
|
|
20250304,154300,4288504235,6750,6750,6750,6750,6258
|
|
20250304,154200,4288504235,6750,6750,6750,6750,0
|
|
20250304,154100,4288504235,6750,6750,6750,6750,0
|
|
20250304,154000,4288504235,6750,6750,6750,6750,0
|
|
20250304,153900,4288504235,6750,6750,6750,6750,0
|
|
20250304,153800,4288504235,6750,6750,6750,6750,0
|
|
20250304,153700,4288504235,6750,6750,6750,6750,0
|
|
20250304,153600,4288504235,6750,6750,6750,6750,0
|
|
20250304,153500,4288504235,6750,6750,6750,6750,0
|
|
20250304,153400,4288504235,6750,6750,6750,6750,0
|
|
20250304,153300,4288504235,6750,6750,6750,6750,0
|
|
20250304,153200,4288504235,6750,6750,6750,6750,0
|
|
20250304,153100,4288504235,6750,6750,6750,6750,0
|
|
20250304,153000,4288504235,6750,6750,6750,6750,6258
|
|
20250304,152900,4246262735,6740,6740,6740,6740,0
|
|
20250304,152800,4246262735,6740,6740,6740,6740,0
|
|
20250304,152700,4246262735,6740,6740,6740,6740,0
|
|
20250304,152600,4246262735,6740,6740,6740,6740,0
|
|
20250304,152500,4246262735,6740,6740,6740,6740,0
|
|
20250304,152400,4246262735,6740,6740,6740,6740,0
|
|
20250304,152300,4246262735,6740,6740,6740,6740,0
|
|
20250304,152200,4246262735,6740,6740,6740,6740,0
|
|
20250304,152100,4246262735,6740,6740,6740,6740,0
|
|
20250304,152000,4246262735,6740,6740,6740,6740,0
|
|
20250304,151900,4246262735,6740,6740,6740,6740,355
|
|
20250304,151800,4243870035,6740,6740,6740,6740,29
|
|
20250304,151700,4243674575,6740,6720,6740,6720,1206
|
|
20250304,151600,4235562185,6730,6740,6740,6700,1075
|
|
20250304,151500,4228343915,6740,6740,6740,6710,2819
|
|
20250304,151400,4209410635,6730,6740,6740,6730,349
|
|
20250304,151300,4207061375,6740,6740,6740,6740,840
|
|
20250304,151200,4201399775,6740,6750,6750,6730,1418
|
|
20250304,151100,4191847405,6750,6740,6750,6730,1936
|
|
20250304,151000,4178799955,6740,6750,6750,6740,1247
|
|
20250304,150900,4170393780,6750,6750,6750,6750,0
|
|
20250304,150800,4170393780,6750,6740,6750,6740,51
|
|
20250304,150700,4170049620,6740,6740,6740,6740,95
|
|
20250304,150600,4169409320,6740,6740,6740,6740,24
|
|
20250304,150500,4169247560,6740,6740,6740,6740,6
|
|
20250304,150400,4169207120,6740,6740,6740,6740,194
|
|
20250304,150300,4167899560,6740,6730,6740,6730,1205
|
|
20250304,150200,4159788880,6720,6730,6730,6720,1665
|
|
20250304,150100,4148585530,6730,6740,6740,6730,4393
|
|
20250304,150000,4118983850,6740,6740,6750,6740,1011
|
|
20250304,145900,4112169700,6740,6750,6750,6740,803
|
|
20250304,145800,4106756950,6750,6750,6760,6740,1202
|
|
20250304,145700,4098643410,6750,6740,6750,6740,348
|
|
20250304,145600,4096297600,6730,6740,6740,6730,150
|
|
20250304,145500,4095287470,6740,6750,6750,6740,1639
|
|
20250304,145400,4084229840,6740,6730,6740,6730,892
|
|
20250304,145300,4078217780,6730,6730,6740,6730,1080
|
|
20250304,145200,4070949270,6730,6710,6730,6710,1802
|
|
20250304,145100,4058845205,6720,6700,6720,6700,1966
|
|
20250304,145000,4045656235,6710,6710,6720,6690,3833
|
|
20250304,144900,4019967965,6710,6710,6710,6710,341
|
|
20250304,144800,4017679855,6710,6720,6720,6710,227
|
|
20250304,144700,4016154775,6720,6730,6730,6720,1114
|
|
20250304,144600,4008662555,6740,6700,6740,6700,3059
|
|
20250304,144500,3988121325,6700,6700,6700,6700,551
|
|
20250304,144400,3984429625,6710,6710,6710,6710,10
|
|
20250304,144300,3984362525,6720,6720,6720,6720,1
|
|
20250304,144200,3984355805,6730,6730,6730,6730,0
|
|
20250304,144100,3984355805,6730,6700,6730,6700,209
|
|
20250304,144000,3982952215,6720,6720,6720,6720,18
|
|
20250304,143900,3982831255,6720,6720,6720,6720,0
|
|
20250304,143800,3982831255,6720,6690,6720,6680,1903
|
|
20250304,143700,3970088905,6720,6690,6720,6690,1001
|
|
20250304,143600,3963392185,6720,6690,6720,6690,2
|
|
20250304,143500,3963378775,6720,6720,6720,6680,1302
|
|
20250304,143400,3954669335,6680,6720,6720,6680,1003
|
|
20250304,143300,3947969165,6680,6720,6720,6680,2081
|
|
20250304,143200,3934032065,6720,6720,6730,6720,1191
|
|
20250304,143100,3926027255,6710,6710,6710,6710,100
|
|
20250304,143000,3925356255,6720,6710,6720,6710,11
|
|
20250304,142900,3925282435,6720,6720,6720,6710,35
|
|
20250304,142800,3925047445,6720,6720,6720,6720,0
|
|
20250304,142700,3925047445,6720,6700,6720,6690,2001
|
|
20250304,142600,3911659305,6700,6710,6710,6700,3
|
|
20250304,142500,3911639185,6710,6730,6730,6700,660
|
|
20250304,142400,3907210675,6730,6730,6730,6730,750
|
|
20250304,142300,3902163175,6740,6740,6740,6740,0
|
|
20250304,142200,3902163175,6740,6740,6740,6740,2
|
|
20250304,142100,3902149695,6740,6740,6740,6740,2
|
|
20250304,142000,3902136215,6750,6750,6750,6750,1
|
|
20250304,141900,3902129465,6750,6740,6760,6740,780
|
|
20250304,141800,3896869175,6740,6730,6740,6730,585
|
|
20250304,141700,3892931095,6710,6710,6720,6710,835
|
|
20250304,141600,3887326895,6720,6720,6720,6720,0
|
|
20250304,141500,3887326895,6720,6720,6720,6720,0
|
|
20250304,141400,3887326895,6720,6720,6720,6720,43
|
|
20250304,141300,3887037935,6720,6720,6720,6720,0
|
|
20250304,141200,3887037935,6720,6720,6720,6720,69
|
|
20250304,141100,3886574255,6730,6730,6730,6730,1
|
|
20250304,141000,3886567525,6730,6730,6730,6730,0
|
|
20250304,140900,3886567525,6730,6730,6730,6730,19
|
|
20250304,140800,3886439655,6740,6750,6750,6740,20
|
|
20250304,140700,3886304755,6750,6730,6750,6730,1001
|
|
20250304,140600,3879568005,6730,6730,6730,6730,28
|
|
20250304,140500,3879379565,6730,6730,6730,6730,1
|
|
20250304,140400,3879372835,6730,6720,6730,6720,2198
|
|
20250304,140300,3864582045,6690,6720,6720,6690,6200
|
|
20250304,140200,3823042625,6720,6720,6720,6720,77
|
|
20250304,140100,3822525185,6720,6730,6730,6720,621
|
|
20250304,140000,3818352015,6720,6720,6720,6720,407
|
|
20250304,135900,3815616975,6710,6710,6710,6710,0
|
|
20250304,135800,3815616975,6710,6720,6720,6710,400
|
|
20250304,135700,3812930975,6710,6710,6710,6710,50
|
|
20250304,135600,3812595475,6720,6720,6720,6720,200
|
|
20250304,135500,3811251475,6710,6710,6710,6710,101
|
|
20250304,135400,3810573765,6710,6710,6710,6710,0
|
|
20250304,135300,3810573765,6710,6710,6710,6710,0
|
|
20250304,135200,3810573765,6710,6710,6710,6700,1161
|
|
20250304,135100,3802783465,6720,6720,6720,6720,944
|
|
20250304,135000,3796439785,6730,6745,6745,6730,1346
|
|
20250304,134900,3787379695,6740,6740,6740,6740,0
|
|
20250304,134800,3787379695,6740,6740,6740,6740,0
|
|
20250304,134700,3787379695,6740,6740,6740,6740,0
|
|
20250304,134600,3787379695,6740,6740,6740,6740,0
|
|
20250304,134500,3787379695,6740,6740,6740,6740,0
|
|
20250304,134400,3787379695,6740,6740,6740,6740,0
|
|
20250304,134300,3787379695,6740,6740,6740,6740,5
|
|
20250304,134200,3787345995,6730,6730,6730,6730,57
|
|
20250304,134100,3786962385,6740,6740,6740,6740,802
|
|
20250304,134000,3781556905,6740,6740,6740,6740,0
|
|
20250304,133900,3781556905,6740,6740,6740,6740,0
|
|
20250304,133800,3781556905,6740,6740,6740,6730,810
|
|
20250304,133700,3776102505,6740,6740,6740,6740,28
|
|
20250304,133600,3775913785,6740,6740,6740,6740,1
|
|
20250304,133500,3775907045,6750,6750,6750,6750,57
|
|
20250304,133400,3775522295,6750,6750,6750,6750,0
|
|
20250304,133300,3775522295,6750,6750,6750,6740,1300
|
|
20250304,133200,3766747325,6750,6730,6750,6730,629
|
|
20250304,133100,3762501915,6730,6750,6750,6730,140
|
|
20250304,133000,3761558355,6740,6740,6740,6740,53
|
|
20250304,132900,3761201135,6750,6750,6750,6750,132
|
|
20250304,132800,3760310135,6750,6740,6750,6740,686
|
|
20250304,132700,3755681395,6740,6740,6740,6740,0
|
|
20250304,132600,3755681395,6740,6760,6760,6740,674
|
|
20250304,132500,3751137425,6750,6770,6770,6750,1207
|
|
20250304,132400,3742971455,6770,6760,6770,6760,1071
|
|
20250304,132300,3735723485,6760,6750,6760,6750,953
|
|
20250304,132200,3729286175,6750,6750,6750,6750,20
|
|
20250304,132100,3729151175,6740,6740,6740,6740,200
|
|
20250304,132000,3727803175,6750,6760,6760,6740,339
|
|
20250304,131900,3725517825,6760,6740,6770,6740,2018
|
|
20250304,131800,3711896135,6730,6730,6730,6730,12
|
|
20250304,131700,3711815375,6740,6750,6760,6740,1774
|
|
20250304,131600,3699855205,6770,6720,6770,6720,8171
|
|
20250304,131500,3644700005,6730,6730,6730,6730,1000
|
|
20250304,131400,3637970005,6720,6720,6720,6720,692
|
|
20250304,131300,3633319765,6720,6710,6720,6710,69
|
|
20250304,131200,3632856095,6710,6710,6710,6710,99
|
|
20250304,131100,3632191805,6700,6700,6700,6700,1
|
|
20250304,131000,3632185105,6720,6710,6720,6710,1113
|
|
20250304,130900,3624706875,6720,6710,6720,6700,4451
|
|
20250304,130800,3594813715,6710,6680,6710,6680,9472
|
|
20250304,130700,3531396355,6680,6680,6680,6680,300
|
|
20250304,130600,3529392355,6690,6690,6690,6690,10
|
|
20250304,130500,3529325455,6690,6680,6690,6680,220
|
|
20250304,130400,3527855655,6680,6680,6680,6680,226
|
|
20250304,130300,3526345975,6680,6680,6680,6680,2
|
|
20250304,130200,3526332615,6670,6670,6670,6670,0
|
|
20250304,130100,3526332615,6670,6670,6670,6670,0
|
|
20250304,130000,3526332615,6670,6660,6670,6660,288
|
|
20250304,125900,3524411985,6670,6670,6680,6670,433
|
|
20250304,125800,3521523325,6670,6670,6670,6670,286
|
|
20250304,125700,3519615705,6660,6660,6670,6660,873
|
|
20250304,125600,3513796455,6650,6650,6650,6650,80
|
|
20250304,125500,3513264455,6660,6650,6660,6650,1262
|
|
20250304,125400,3504870065,6650,6650,6660,6650,160
|
|
20250304,125300,3503805485,6650,6650,6650,6650,167
|
|
20250304,125200,3502694935,6650,6650,6650,6650,100
|
|
20250304,125100,3502029935,6650,6650,6650,6650,200
|
|
20250304,125000,3500699935,6650,6650,6650,6650,212
|
|
20250304,124900,3499290135,6640,6640,6640,6640,0
|
|
20250304,124800,3499290135,6640,6640,6640,6640,0
|
|
20250304,124700,3499290135,6640,6640,6640,6640,2
|
|
20250304,124600,3499276855,6640,6630,6640,6630,255
|
|
20250304,124500,3497586145,6620,6620,6620,6620,1
|
|
20250304,124400,3497579525,6620,6620,6620,6620,0
|
|
20250304,124300,3497579525,6620,6610,6630,6610,1504
|
|
20250304,124200,3487624095,6610,6610,6610,6610,1081
|
|
20250304,124100,3480478685,6610,6610,6610,6610,792
|
|
20250304,124000,3475243565,6610,6620,6620,6610,3558
|
|
20250304,123900,3451724685,6620,6620,6620,6620,1101
|
|
20250304,123800,3444436065,6620,6620,6620,6620,789
|
|
20250304,123700,3439212885,6620,6630,6630,6620,3915
|
|
20250304,123600,3413294305,6630,6630,6630,6630,206
|
|
20250304,123500,3411928525,6640,6630,6640,6630,215
|
|
20250304,123400,3410502565,6630,6640,6640,6630,482
|
|
20250304,123300,3407306405,6640,6640,6640,6640,353
|
|
20250304,123200,3404962485,6640,6640,6640,6640,1011
|
|
20250304,123100,3398249445,6640,6650,6650,6640,2049
|
|
20250304,123000,3384643465,6650,6650,6650,6640,1370
|
|
20250304,122900,3375535335,6650,6650,6650,6650,535
|
|
20250304,122800,3371977585,6650,6650,6650,6650,406
|
|
20250304,122700,3369277685,6650,6650,6650,6650,30
|
|
20250304,122600,3369078185,6650,6650,6650,6650,0
|
|
20250304,122500,3369078185,6650,6650,6650,6650,200
|
|
20250304,122400,3367748185,6650,6650,6650,6650,28
|
|
20250304,122300,3367561985,6650,6640,6650,6640,501
|
|
20250304,122200,3364235335,6640,6650,6650,6640,1594
|
|
20250304,122100,3353650935,6650,6650,6650,6650,312
|
|
20250304,122000,3351576135,6650,6660,6660,6650,1775
|
|
20250304,121900,3339771905,6660,6650,6660,6650,12
|
|
20250304,121800,3339691995,6660,6640,6660,6640,1403
|
|
20250304,121700,3330368795,6640,6650,6650,6640,1009
|
|
20250304,121600,3323667945,6650,6660,6660,6650,486
|
|
20250304,121500,3320436035,6660,6660,6660,6660,281
|
|
20250304,121400,3318564575,6670,6670,6670,6670,32
|
|
20250304,121300,3318351135,6670,6670,6670,6670,82
|
|
20250304,121200,3317804195,6670,6670,6670,6670,5
|
|
20250304,121100,3317770845,6670,6650,6670,6650,188
|
|
20250304,121000,3316519945,6640,6640,6640,6640,0
|
|
20250304,120900,3316519945,6640,6640,6640,6640,100
|
|
20250304,120800,3315855945,6650,6650,6650,6650,161
|
|
20250304,120700,3314785295,6650,6650,6650,6650,301
|
|
20250304,120600,3312783645,6650,6650,6650,6650,208
|
|
20250304,120500,3311400445,6650,6650,6650,6650,81
|
|
20250304,120400,3310861795,6655,6655,6655,6655,1
|
|
20250304,120300,3310855140,6660,6660,6660,6660,632
|
|
20250304,120200,3306646020,6650,6665,6665,6650,2002
|
|
20250304,120100,3293325140,6670,6670,6670,6670,0
|
|
20250304,120000,3293325140,6670,6670,6670,6670,9
|
|
20250304,115900,3293265110,6670,6670,6670,6670,0
|
|
20250304,115800,3293265110,6670,6670,6670,6670,0
|
|
20250304,115700,3293265110,6670,6670,6670,6670,0
|
|
20250304,115600,3293265110,6670,6670,6670,6670,0
|
|
20250304,115500,3293265110,6670,6670,6670,6670,2
|
|
20250304,115400,3293251770,6670,6670,6670,6670,0
|
|
20250304,115300,3293251770,6670,6670,6670,6670,61
|
|
20250304,115200,3292844900,6670,6670,6670,6670,7
|
|
20250304,115100,3292798210,6660,6670,6670,6660,2002
|
|
20250304,115000,3279444880,6680,6680,6680,6680,86
|
|
20250304,114900,3278870400,6690,6680,6690,6680,14
|
|
20250304,114800,3278776840,6680,6680,6680,6670,162
|
|
20250304,114700,3277694700,6680,6680,6680,6680,200
|
|
20250304,114600,3276358700,6680,6680,6680,6680,150
|
|
20250304,114500,3275356700,6680,6680,6680,6680,683
|
|
20250304,114400,3270794260,6690,6690,6690,6690,0
|
|
20250304,114300,3270794260,6690,6680,6690,6670,49
|
|
20250304,114200,3270466560,6680,6670,6680,6670,232
|
|
20250304,114100,3268919110,6670,6670,6670,6670,36
|
|
20250304,114000,3268678990,6670,6670,6670,6670,1062
|
|
20250304,113900,3261595450,6680,6680,6680,6680,1000
|
|
20250304,113800,3254915450,6670,6670,6680,6670,347
|
|
20250304,113700,3252600860,6660,6660,6660,6660,611
|
|
20250304,113600,3248531600,6650,6650,6660,6650,963
|
|
20250304,113500,3242125780,6650,6640,6650,6640,1103
|
|
20250304,113400,3234800190,6640,6620,6640,6620,1315
|
|
20250304,113300,3226081050,6620,6620,6620,6600,5400
|
|
20250304,113200,3190420030,6630,6630,6630,6630,651
|
|
20250304,113100,3186103900,6630,6630,6640,6630,846
|
|
20250304,113000,3180494190,6620,6620,6620,6620,44
|
|
20250304,112900,3180202910,6630,6615,6630,6615,969
|
|
20250304,112800,3173788015,6610,6620,6630,6610,840
|
|
20250304,112700,3168230225,6610,6610,6610,6610,4
|
|
20250304,112600,3168203785,6615,6620,6620,6615,13
|
|
20250304,112500,3168117730,6630,6630,6630,6630,10
|
|
20250304,112400,3168051430,6630,6630,6630,6630,25
|
|
20250304,112300,3167885680,6630,6620,6640,6620,556
|
|
20250304,112200,3164201710,6620,6600,6620,6600,1793
|
|
20250304,112100,3152351565,6605,6620,6620,6605,176
|
|
20250304,112000,3151188225,6620,6600,6620,6600,2441
|
|
20250304,111900,3135046935,6600,6600,6600,6600,309
|
|
20250304,111800,3133007535,6600,6600,6600,6600,1351
|
|
20250304,111700,3124090935,6590,6590,6590,6590,0
|
|
20250304,111600,3124090935,6590,6590,6590,6590,33
|
|
20250304,111500,3123873465,6590,6600,6600,6590,1144
|
|
20250304,111400,3116325365,6570,6600,6600,6570,1608
|
|
20250304,111300,3105744835,6600,6610,6610,6600,1048
|
|
20250304,111200,3098824565,6610,6610,6620,6610,656
|
|
20250304,111100,3094487175,6610,6610,6620,6610,2106
|
|
20250304,111000,3080565775,6610,6640,6640,6590,677
|
|
20250304,110900,3076098835,6610,6610,6640,6600,7275
|
|
20250304,110800,3028057095,6610,6620,6640,6610,872
|
|
20250304,110700,3022287485,6620,6620,6620,6610,171
|
|
20250304,110600,3021156475,6620,6620,6620,6600,1096
|
|
20250304,110500,3013901055,6620,6620,6620,6620,166
|
|
20250304,110400,3012802135,6590,6590,6590,6590,301
|
|
20250304,110300,3010818545,6620,6600,6620,6600,1025
|
|
20250304,110200,3004033105,6580,6580,6580,6580,82
|
|
20250304,110100,3003493545,6580,6590,6600,6580,6900
|
|
20250304,110000,2958042275,6600,6590,6610,6590,13130
|
|
20250304,105900,2871356185,6600,6620,6630,6600,2993
|
|
20250304,105800,2851567145,6630,6610,6630,6610,1461
|
|
20250304,105700,2841903095,6600,6620,6620,6600,5330
|
|
20250304,105600,2806669585,6620,6630,6630,6620,1100
|
|
20250304,105500,2799381615,6630,6650,6650,6630,6251
|
|
20250304,105400,2757937465,6650,6640,6650,6640,47
|
|
20250304,105300,2757624925,6640,6610,6640,6610,3194
|
|
20250304,105200,2736430215,6600,6590,6620,6590,6975
|
|
20250304,105100,2690415755,6600,6620,6620,6600,2050
|
|
20250304,105000,2676884755,6620,6610,6620,6610,232
|
|
20250304,104900,2675349415,6600,6600,6600,6600,0
|
|
20250304,104800,2675349415,6600,6610,6610,6600,1656
|
|
20250304,104700,2664418255,6610,6610,6610,6610,10
|
|
20250304,104600,2664352155,6610,6610,6610,6600,1434
|
|
20250304,104500,2654885415,6600,6600,6620,6600,1651
|
|
20250304,104400,2643982325,6610,6610,6610,6610,5
|
|
20250304,104300,2643949275,6590,6610,6610,6590,1068
|
|
20250304,104200,2636907005,6610,6610,6610,6610,315
|
|
20250304,104100,2634824855,6610,6600,6610,6600,2184
|
|
20250304,104000,2620388625,6600,6590,6600,6590,718
|
|
20250304,103900,2615656625,6590,6560,6590,6560,484
|
|
20250304,103800,2612475435,6550,6570,6570,6550,3161
|
|
20250304,103700,2591739125,6570,6580,6580,6560,5708
|
|
20250304,103600,2554237885,6580,6580,6580,6580,500
|
|
20250304,103500,2550947885,6590,6580,6590,6580,555
|
|
20250304,103400,2547295385,6580,6580,6590,6580,1919
|
|
20250304,103300,2534667875,6580,6590,6590,6580,1900
|
|
20250304,103200,2522165435,6600,6590,6600,6590,326
|
|
20250304,103100,2520015145,6590,6600,6600,6590,27
|
|
20250304,103000,2519837165,6600,6600,6600,6590,643
|
|
20250304,102900,2515598365,6590,6600,6600,6590,1414
|
|
20250304,102800,2506279525,6600,6600,6600,6590,289
|
|
20250304,102700,2504373995,6600,6600,6600,6600,1879
|
|
20250304,102600,2491972595,6610,6630,6630,6610,1139
|
|
20250304,102500,2484441525,6610,6630,6635,6600,11762
|
|
20250304,102400,2406666390,6630,6620,6630,6620,1048
|
|
20250304,102300,2399726870,6620,6630,6640,6620,311
|
|
20250304,102200,2397666860,6630,6640,6640,6620,610
|
|
20250304,102100,2393627280,6640,6640,6640,6630,183
|
|
20250304,102000,2392412860,6640,6630,6640,6620,939
|
|
20250304,101900,2386189000,6620,6640,6640,6610,5249
|
|
20250304,101800,2351409720,6640,6650,6650,6630,1302
|
|
20250304,101700,2342761440,6660,6640,6660,6630,741
|
|
20250304,101600,2337844220,6660,6660,6660,6640,91
|
|
20250304,101500,2337238640,6660,6650,6660,6650,616
|
|
20250304,101400,2333138790,6650,6650,6650,6650,1
|
|
20250304,101300,2333132140,6650,6650,6650,6650,1081
|
|
20250304,101200,2325943490,6650,6660,6660,6650,804
|
|
20250304,101100,2320595730,6660,6660,6660,6650,576
|
|
20250304,101000,2316761610,6660,6620,6660,6620,1059
|
|
20250304,100900,2309725820,6610,6610,6610,6610,3050
|
|
20250304,100800,2289565320,6610,6640,6650,6610,5216
|
|
20250304,100700,2255010720,6655,6650,6655,6650,171
|
|
20250304,100600,2253872730,6670,6670,6670,6640,351
|
|
20250304,100500,2251536800,6650,6650,6650,6650,500
|
|
20250304,100400,2248211800,6650,6660,6690,6650,1999
|
|
20250304,100300,2234906340,6680,6690,6690,6660,349
|
|
20250304,100200,2232577570,6690,6660,6690,6660,1360
|
|
20250304,100100,2223515290,6660,6690,6700,6650,5526
|
|
20250304,100000,2186739000,6700,6700,6700,6700,5
|
|
20250304,095900,2186705500,6690,6690,6700,6690,1313
|
|
20250304,095800,2177921410,6690,6660,6690,6660,2915
|
|
20250304,095700,2158465060,6690,6720,6720,6690,1614
|
|
20250304,095600,2147635620,6700,6690,6720,6690,1680
|
|
20250304,095500,2136382660,6690,6670,6700,6660,848
|
|
20250304,095400,2130720600,6690,6670,6710,6660,1813
|
|
20250304,095300,2118631800,6700,6660,6700,6660,15258
|
|
20250304,095200,2016460500,6660,6660,6660,6640,725
|
|
20250304,095100,2011642000,6640,6640,6640,6640,500
|
|
20250304,095000,2008322000,6630,6660,6660,6630,755
|
|
20250304,094900,2003312550,6660,6670,6670,6660,397
|
|
20250304,094800,2000665560,6670,6650,6680,6650,2063
|
|
20250304,094700,1986898180,6640,6600,6640,6600,2314
|
|
20250304,094600,1971549160,6630,6590,6640,6590,2493
|
|
20250304,094500,1955037040,6590,6580,6590,6580,475
|
|
20250304,094400,1951910150,6590,6580,6590,6580,809
|
|
20250304,094300,1946579550,6570,6580,6590,6570,5748
|
|
20250304,094200,1908806700,6580,6580,6580,6580,536
|
|
20250304,094100,1905279820,6580,6580,6580,6580,1479
|
|
20250304,094000,1895548000,6580,6590,6590,6580,2101
|
|
20250304,093900,1881721410,6610,6580,6610,6580,501
|
|
20250304,093800,1878424800,6580,6570,6590,6570,3943
|
|
20250304,093700,1852507895,6590,6600,6600,6570,8317
|
|
20250304,093600,1797817965,6600,6590,6610,6590,3944
|
|
20250304,093500,1771802025,6600,6610,6620,6600,3046
|
|
20250304,093400,1751693025,6630,6620,6630,6610,1298
|
|
20250304,093300,1743104915,6610,6600,6610,6590,3008
|
|
20250304,093200,1723240485,6600,6590,6600,6580,1439
|
|
20250304,093100,1713759355,6590,6570,6590,6570,4127
|
|
20250304,093000,1686603805,6580,6600,6600,6580,3625
|
|
20250304,092900,1662729755,6590,6610,6610,6590,786
|
|
20250304,092800,1657544445,6600,6600,6610,6600,3165
|
|
20250304,092700,1636649225,6600,6610,6620,6600,2603
|
|
20250304,092600,1619467795,6610,6600,6610,6600,1334
|
|
20250304,092500,1610660705,6590,6590,6600,6580,7944
|
|
20250304,092400,1558351885,6610,6620,6620,6590,12504
|
|
20250304,092300,1475828535,6620,6630,6630,6620,4206
|
|
20250304,092200,1447975925,6630,6650,6650,6620,6546
|
|
20250304,092100,1404588455,6640,6660,6670,6630,2845
|
|
20250304,092000,1385659535,6660,6650,6680,6630,6642
|
|
20250304,091900,1341502805,6650,6630,6650,6590,7421
|
|
20250304,091800,1292532835,6630,6630,6650,6600,8844
|
|
20250304,091700,1234039705,6630,6630,6660,6620,5367
|
|
20250304,091600,1198463115,6620,6620,6640,6620,5086
|
|
20250304,091500,1164774925,6620,6600,6650,6580,8750
|
|
20250304,091400,1107078715,6630,6600,6630,6580,6249
|
|
20250304,091300,1065895315,6580,6660,6660,6550,6242
|
|
20250304,091200,1024889795,6570,6510,6670,6510,8965
|
|
20250304,091100,966154115,6510,6510,6520,6500,4852
|
|
20250304,091000,934573745,6500,6490,6510,6490,741
|
|
20250304,090900,929763540,6500,6530,6530,6490,22649
|
|
20250304,090800,782380790,6540,6570,6600,6520,32181
|
|
20250304,090700,571918300,6560,6570,6610,6560,8027
|
|
20250304,090600,519137170,6560,6550,6580,6540,10999
|
|
20250304,090500,447008050,6550,6570,6590,6510,24405
|
|
20250304,090400,287497240,6570,6610,6610,6550,11635
|
|
20250304,090300,211038130,6630,6630,6640,6610,9168
|
|
20250304,090200,150358230,6650,6640,6660,6610,8103
|
|
20250304,090100,96595490,6620,6730,6750,6620,10336
|
|
20250304,090000,27525970,6750,6850,6850,6750,3989
|