652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,194900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,194800,8709137640,10360,10360,10360,10360,0
|
|
20250306,194700,8709137640,10360,10360,10360,10360,0
|
|
20250306,194600,8709137640,10360,10360,10360,10360,0
|
|
20250306,194500,8709137640,10360,10360,10360,10360,0
|
|
20250306,194400,8709137640,10360,10360,10360,10360,0
|
|
20250306,194300,8709137640,10360,10360,10360,10360,0
|
|
20250306,194200,8709137640,10360,10360,10360,10360,0
|
|
20250306,194100,8709137640,10360,10360,10360,10360,0
|
|
20250306,194000,8709137640,10360,10360,10360,10360,0
|
|
20250306,193900,8709137640,10360,10360,10360,10360,0
|
|
20250306,193800,8709137640,10360,10360,10360,10360,0
|
|
20250306,193700,8709137640,10360,10360,10360,10360,0
|
|
20250306,193600,8709137640,10360,10360,10360,10360,0
|
|
20250306,193500,8709137640,10360,10360,10360,10360,0
|
|
20250306,193400,8709137640,10360,10360,10360,10360,0
|
|
20250306,193300,8709137640,10360,10360,10360,10360,0
|
|
20250306,193200,8709137640,10360,10360,10360,10360,0
|
|
20250306,193100,8709137640,10360,10360,10360,10360,0
|
|
20250306,193000,8709137640,10360,10360,10360,10360,0
|
|
20250306,192900,8709137640,10360,10360,10360,10360,0
|
|
20250306,192800,8709137640,10360,10360,10360,10360,0
|
|
20250306,192700,8709137640,10360,10360,10360,10360,0
|
|
20250306,192600,8709137640,10360,10360,10360,10360,0
|
|
20250306,192500,8709137640,10360,10360,10360,10360,0
|
|
20250306,192400,8709137640,10360,10360,10360,10360,0
|
|
20250306,192300,8709137640,10360,10360,10360,10360,0
|
|
20250306,192200,8709137640,10360,10360,10360,10360,0
|
|
20250306,192100,8709137640,10360,10360,10360,10360,0
|
|
20250306,192000,8709137640,10360,10360,10360,10360,0
|
|
20250306,191900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,191800,8709137640,10360,10360,10360,10360,0
|
|
20250306,191700,8709137640,10360,10360,10360,10360,0
|
|
20250306,191600,8709137640,10360,10360,10360,10360,0
|
|
20250306,191500,8709137640,10360,10360,10360,10360,0
|
|
20250306,191400,8709137640,10360,10360,10360,10360,0
|
|
20250306,191300,8709137640,10360,10360,10360,10360,0
|
|
20250306,191200,8709137640,10360,10360,10360,10360,0
|
|
20250306,191100,8709137640,10360,10360,10360,10360,0
|
|
20250306,191000,8709137640,10360,10360,10360,10360,0
|
|
20250306,190900,8709137640,10360,10360,10360,10360,0
|
|
20250306,190800,8709137640,10360,10360,10360,10360,0
|
|
20250306,190700,8709137640,10360,10360,10360,10360,0
|
|
20250306,190600,8709137640,10360,10360,10360,10360,0
|
|
20250306,190500,8709137640,10360,10360,10360,10360,0
|
|
20250306,190400,8709137640,10360,10360,10360,10360,0
|
|
20250306,190300,8709137640,10360,10360,10360,10360,0
|
|
20250306,190200,8709137640,10360,10360,10360,10360,0
|
|
20250306,190100,8709137640,10360,10360,10360,10360,0
|
|
20250306,190000,8709137640,10360,10360,10360,10360,0
|
|
20250306,185900,8709137640,10360,10360,10360,10360,0
|
|
20250306,185800,8709137640,10360,10360,10360,10360,0
|
|
20250306,185700,8709137640,10360,10360,10360,10360,0
|
|
20250306,185600,8709137640,10360,10360,10360,10360,0
|
|
20250306,185500,8709137640,10360,10360,10360,10360,0
|
|
20250306,185400,8709137640,10360,10360,10360,10360,0
|
|
20250306,185300,8709137640,10360,10360,10360,10360,0
|
|
20250306,185200,8709137640,10360,10360,10360,10360,0
|
|
20250306,185100,8709137640,10360,10360,10360,10360,0
|
|
20250306,185000,8709137640,10360,10360,10360,10360,0
|
|
20250306,184900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,184800,8709137640,10360,10360,10360,10360,0
|
|
20250306,184700,8709137640,10360,10360,10360,10360,0
|
|
20250306,184600,8709137640,10360,10360,10360,10360,0
|
|
20250306,184500,8709137640,10360,10360,10360,10360,0
|
|
20250306,184400,8709137640,10360,10360,10360,10360,0
|
|
20250306,184300,8709137640,10360,10360,10360,10360,0
|
|
20250306,184200,8709137640,10360,10360,10360,10360,0
|
|
20250306,184100,8709137640,10360,10360,10360,10360,0
|
|
20250306,184000,8709137640,10360,10360,10360,10360,0
|
|
20250306,183900,8709137640,10360,10360,10360,10360,0
|
|
20250306,183800,8709137640,10360,10360,10360,10360,0
|
|
20250306,183700,8709137640,10360,10360,10360,10360,0
|
|
20250306,183600,8709137640,10360,10360,10360,10360,0
|
|
20250306,183500,8709137640,10360,10360,10360,10360,0
|
|
20250306,183400,8709137640,10360,10360,10360,10360,0
|
|
20250306,183300,8709137640,10360,10360,10360,10360,0
|
|
20250306,183200,8709137640,10360,10360,10360,10360,0
|
|
20250306,183100,8709137640,10360,10360,10360,10360,0
|
|
20250306,183000,8709137640,10360,10360,10360,10360,0
|
|
20250306,182900,8709137640,10360,10360,10360,10360,0
|
|
20250306,182800,8709137640,10360,10360,10360,10360,0
|
|
20250306,182700,8709137640,10360,10360,10360,10360,0
|
|
20250306,182600,8709137640,10360,10360,10360,10360,0
|
|
20250306,182500,8709137640,10360,10360,10360,10360,0
|
|
20250306,182400,8709137640,10360,10360,10360,10360,0
|
|
20250306,182300,8709137640,10360,10360,10360,10360,0
|
|
20250306,182200,8709137640,10360,10360,10360,10360,0
|
|
20250306,182100,8709137640,10360,10360,10360,10360,0
|
|
20250306,182000,8709137640,10360,10360,10360,10360,0
|
|
20250306,181900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,181800,8709137640,10360,10360,10360,10360,0
|
|
20250306,181700,8709137640,10360,10360,10360,10360,0
|
|
20250306,181600,8709137640,10360,10360,10360,10360,0
|
|
20250306,181500,8709137640,10360,10360,10360,10360,0
|
|
20250306,181400,8709137640,10360,10360,10360,10360,0
|
|
20250306,181300,8709137640,10360,10360,10360,10360,0
|
|
20250306,181200,8709137640,10360,10360,10360,10360,0
|
|
20250306,181100,8709137640,10360,10360,10360,10360,0
|
|
20250306,181000,8709137640,10360,10360,10360,10360,0
|
|
20250306,180900,8709137640,10360,10360,10360,10360,0
|
|
20250306,180800,8709137640,10360,10360,10360,10360,0
|
|
20250306,180700,8709137640,10360,10360,10360,10360,0
|
|
20250306,180600,8709137640,10360,10360,10360,10360,0
|
|
20250306,180500,8709137640,10360,10360,10360,10360,0
|
|
20250306,180400,8709137640,10360,10360,10360,10360,0
|
|
20250306,180300,8709137640,10360,10360,10360,10360,0
|
|
20250306,180200,8709137640,10360,10360,10360,10360,0
|
|
20250306,180100,8709137640,10360,10360,10360,10360,0
|
|
20250306,180000,8709137640,10360,10360,10360,10360,0
|
|
20250306,175900,8709137640,10360,10360,10360,10360,0
|
|
20250306,175800,8709137640,10360,10360,10360,10360,0
|
|
20250306,175700,8709137640,10360,10360,10360,10360,0
|
|
20250306,175600,8709137640,10360,10360,10360,10360,0
|
|
20250306,175500,8709137640,10360,10360,10360,10360,0
|
|
20250306,175400,8709137640,10360,10360,10360,10360,0
|
|
20250306,175300,8709137640,10360,10360,10360,10360,0
|
|
20250306,175200,8709137640,10360,10360,10360,10360,0
|
|
20250306,175100,8709137640,10360,10360,10360,10360,0
|
|
20250306,175000,8709137640,10360,10360,10360,10360,0
|
|
20250306,174900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,174800,8709137640,10360,10360,10360,10360,0
|
|
20250306,174700,8709137640,10360,10360,10360,10360,0
|
|
20250306,174600,8709137640,10360,10360,10360,10360,0
|
|
20250306,174500,8709137640,10360,10360,10360,10360,0
|
|
20250306,174400,8709137640,10360,10360,10360,10360,0
|
|
20250306,174300,8709137640,10360,10360,10360,10360,0
|
|
20250306,174200,8709137640,10360,10360,10360,10360,0
|
|
20250306,174100,8709137640,10360,10360,10360,10360,0
|
|
20250306,174000,8709137640,10360,10360,10360,10360,0
|
|
20250306,173900,8709137640,10360,10360,10360,10360,0
|
|
20250306,173800,8709137640,10360,10360,10360,10360,0
|
|
20250306,173700,8709137640,10360,10360,10360,10360,0
|
|
20250306,173600,8709137640,10360,10360,10360,10360,0
|
|
20250306,173500,8709137640,10360,10360,10360,10360,0
|
|
20250306,173400,8709137640,10360,10360,10360,10360,0
|
|
20250306,173300,8709137640,10360,10360,10360,10360,0
|
|
20250306,173200,8709137640,10360,10360,10360,10360,0
|
|
20250306,173100,8709137640,10360,10360,10360,10360,0
|
|
20250306,173000,8709137640,10360,10360,10360,10360,0
|
|
20250306,172900,8709137640,10360,10360,10360,10360,0
|
|
20250306,172800,8709137640,10360,10360,10360,10360,0
|
|
20250306,172700,8709137640,10360,10360,10360,10360,0
|
|
20250306,172600,8709137640,10360,10360,10360,10360,0
|
|
20250306,172500,8709137640,10360,10360,10360,10360,0
|
|
20250306,172400,8709137640,10360,10360,10360,10360,0
|
|
20250306,172300,8709137640,10360,10360,10360,10360,0
|
|
20250306,172200,8709137640,10360,10360,10360,10360,0
|
|
20250306,172100,8709137640,10360,10360,10360,10360,0
|
|
20250306,172000,8709137640,10360,10360,10360,10360,0
|
|
20250306,171900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,171800,8709137640,10360,10360,10360,10360,0
|
|
20250306,171700,8709137640,10360,10360,10360,10360,0
|
|
20250306,171600,8709137640,10360,10360,10360,10360,0
|
|
20250306,171500,8709137640,10360,10360,10360,10360,0
|
|
20250306,171400,8709137640,10360,10360,10360,10360,0
|
|
20250306,171300,8709137640,10360,10360,10360,10360,0
|
|
20250306,171200,8709137640,10360,10360,10360,10360,0
|
|
20250306,171100,8709137640,10360,10360,10360,10360,0
|
|
20250306,171000,8709137640,10360,10360,10360,10360,0
|
|
20250306,170900,8709137640,10360,10360,10360,10360,0
|
|
20250306,170800,8709137640,10360,10360,10360,10360,0
|
|
20250306,170700,8709137640,10360,10360,10360,10360,0
|
|
20250306,170600,8709137640,10360,10360,10360,10360,0
|
|
20250306,170500,8709137640,10360,10360,10360,10360,0
|
|
20250306,170400,8709137640,10360,10360,10360,10360,0
|
|
20250306,170300,8709137640,10360,10360,10360,10360,0
|
|
20250306,170200,8709137640,10360,10360,10360,10360,0
|
|
20250306,170100,8709137640,10360,10360,10360,10360,0
|
|
20250306,170000,8709137640,10360,10360,10360,10360,0
|
|
20250306,165900,8709137640,10360,10360,10360,10360,0
|
|
20250306,165800,8709137640,10360,10360,10360,10360,0
|
|
20250306,165700,8709137640,10360,10360,10360,10360,0
|
|
20250306,165600,8709137640,10360,10360,10360,10360,0
|
|
20250306,165500,8709137640,10360,10360,10360,10360,0
|
|
20250306,165400,8709137640,10360,10360,10360,10360,0
|
|
20250306,165300,8709137640,10360,10360,10360,10360,0
|
|
20250306,165200,8709137640,10360,10360,10360,10360,0
|
|
20250306,165100,8709137640,10360,10360,10360,10360,0
|
|
20250306,165000,8709137640,10360,10360,10360,10360,0
|
|
20250306,164900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,164800,8709137640,10360,10360,10360,10360,0
|
|
20250306,164700,8709137640,10360,10360,10360,10360,0
|
|
20250306,164600,8709137640,10360,10360,10360,10360,0
|
|
20250306,164500,8709137640,10360,10360,10360,10360,0
|
|
20250306,164400,8709137640,10360,10360,10360,10360,0
|
|
20250306,164300,8709137640,10360,10360,10360,10360,0
|
|
20250306,164200,8709137640,10360,10360,10360,10360,0
|
|
20250306,164100,8709137640,10360,10360,10360,10360,0
|
|
20250306,164000,8709137640,10360,10360,10360,10360,0
|
|
20250306,163900,8709137640,10360,10360,10360,10360,0
|
|
20250306,163800,8709137640,10360,10360,10360,10360,0
|
|
20250306,163700,8709137640,10360,10360,10360,10360,0
|
|
20250306,163600,8709137640,10360,10360,10360,10360,0
|
|
20250306,163500,8709137640,10360,10360,10360,10360,0
|
|
20250306,163400,8709137640,10360,10360,10360,10360,0
|
|
20250306,163300,8709137640,10360,10360,10360,10360,0
|
|
20250306,163200,8709137640,10360,10360,10360,10360,0
|
|
20250306,163100,8709137640,10360,10360,10360,10360,0
|
|
20250306,163000,8709137640,10360,10360,10360,10360,0
|
|
20250306,162900,8709137640,10360,10360,10360,10360,0
|
|
20250306,162800,8709137640,10360,10360,10360,10360,0
|
|
20250306,162700,8709137640,10360,10360,10360,10360,0
|
|
20250306,162600,8709137640,10360,10360,10360,10360,0
|
|
20250306,162500,8709137640,10360,10360,10360,10360,0
|
|
20250306,162400,8709137640,10360,10360,10360,10360,0
|
|
20250306,162300,8709137640,10360,10360,10360,10360,0
|
|
20250306,162200,8709137640,10360,10360,10360,10360,0
|
|
20250306,162100,8709137640,10360,10360,10360,10360,0
|
|
20250306,162000,8709137640,10360,10360,10360,10360,0
|
|
20250306,161900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,161800,8709137640,10360,10360,10360,10360,0
|
|
20250306,161700,8709137640,10360,10360,10360,10360,0
|
|
20250306,161600,8709137640,10360,10360,10360,10360,0
|
|
20250306,161500,8709137640,10360,10360,10360,10360,0
|
|
20250306,161400,8709137640,10360,10360,10360,10360,0
|
|
20250306,161300,8709137640,10360,10360,10360,10360,0
|
|
20250306,161200,8709137640,10360,10360,10360,10360,0
|
|
20250306,161100,8709137640,10360,10360,10360,10360,0
|
|
20250306,161000,8709137640,10360,10360,10360,10360,0
|
|
20250306,160900,8709137640,10360,10360,10360,10360,0
|
|
20250306,160800,8709137640,10360,10360,10360,10360,0
|
|
20250306,160700,8709137640,10360,10360,10360,10360,0
|
|
20250306,160600,8709137640,10360,10360,10360,10360,0
|
|
20250306,160500,8709137640,10360,10360,10360,10360,0
|
|
20250306,160400,8709137640,10360,10360,10360,10360,0
|
|
20250306,160300,8709137640,10360,10360,10360,10360,0
|
|
20250306,160200,8709137640,10360,10360,10360,10360,0
|
|
20250306,160100,8709137640,10360,10360,10360,10360,0
|
|
20250306,160000,8709137640,10360,10360,10360,10360,0
|
|
20250306,155900,8709137640,10360,10360,10360,10360,0
|
|
20250306,155800,8709137640,10360,10360,10360,10360,0
|
|
20250306,155700,8709137640,10360,10360,10360,10360,0
|
|
20250306,155600,8709137640,10360,10360,10360,10360,0
|
|
20250306,155500,8709137640,10360,10360,10360,10360,0
|
|
20250306,155400,8709137640,10360,10360,10360,10360,0
|
|
20250306,155300,8709137640,10360,10360,10360,10360,0
|
|
20250306,155200,8709137640,10360,10360,10360,10360,0
|
|
20250306,155100,8709137640,10360,10360,10360,10360,0
|
|
20250306,155000,8709137640,10360,10360,10360,10360,0
|
|
20250306,154900,8709137640,10360,10360,10360,10360,14463
|
|
20250306,154800,8709137640,10360,10360,10360,10360,0
|
|
20250306,154700,8709137640,10360,10360,10360,10360,0
|
|
20250306,154600,8709137640,10360,10360,10360,10360,0
|
|
20250306,154500,8709137640,10360,10360,10360,10360,0
|
|
20250306,154400,8709137640,10360,10360,10360,10360,0
|
|
20250306,154300,8709137640,10360,10360,10360,10360,0
|
|
20250306,154200,8709137640,10360,10360,10360,10360,0
|
|
20250306,154100,8709137640,10360,10360,10360,10360,0
|
|
20250306,154000,8709137640,10360,10360,10360,10360,0
|
|
20250306,153900,8709137640,10360,10360,10360,10360,0
|
|
20250306,153800,8709137640,10360,10360,10360,10360,0
|
|
20250306,153700,8709137640,10360,10360,10360,10360,0
|
|
20250306,153600,8709137640,10360,10360,10360,10360,0
|
|
20250306,153500,8709137640,10360,10360,10360,10360,0
|
|
20250306,153400,8709137640,10360,10360,10360,10360,0
|
|
20250306,153300,8709137640,10360,10360,10360,10360,0
|
|
20250306,153200,8709137640,10360,10360,10360,10360,0
|
|
20250306,153100,8709137640,10360,10360,10360,10360,0
|
|
20250306,153000,8709137640,10360,10360,10360,10360,14463
|
|
20250306,152900,8559300960,10350,10350,10350,10350,0
|
|
20250306,152800,8559300960,10350,10350,10350,10350,0
|
|
20250306,152700,8559300960,10350,10350,10350,10350,0
|
|
20250306,152600,8559300960,10350,10350,10350,10350,0
|
|
20250306,152500,8559300960,10350,10350,10350,10350,0
|
|
20250306,152400,8559300960,10350,10350,10350,10350,0
|
|
20250306,152300,8559300960,10350,10350,10350,10350,0
|
|
20250306,152200,8559300960,10350,10350,10350,10350,0
|
|
20250306,152100,8559300960,10350,10350,10350,10350,0
|
|
20250306,152000,8559300960,10350,10350,10350,10350,0
|
|
20250306,151900,8559300960,10350,10350,10360,10340,3016
|
|
20250306,151800,8528082960,10350,10330,10350,10320,2996
|
|
20250306,151700,8497111150,10330,10310,10330,10310,2183
|
|
20250306,151600,8474572980,10320,10330,10340,10310,2738
|
|
20250306,151500,8446293020,10330,10310,10350,10310,708
|
|
20250306,151400,8438982660,10320,10310,10350,10310,1956
|
|
20250306,151300,8418801670,10320,10330,10350,10300,3689
|
|
20250306,151200,8380748180,10340,10320,10340,10320,2704
|
|
20250306,151100,8352817580,10320,10320,10330,10320,2046
|
|
20250306,151000,8331696260,10320,10320,10320,10310,548
|
|
20250306,150900,8326042830,10310,10300,10320,10300,730
|
|
20250306,150800,8318514955,10300,10300,10310,10300,4758
|
|
20250306,150700,8269470715,10300,10310,10310,10300,841
|
|
20250306,150600,8260803735,10310,10310,10320,10310,1300
|
|
20250306,150500,8247395095,10310,10300,10320,10300,4563
|
|
20250306,150400,8200358480,10310,10300,10310,10300,731
|
|
20250306,150300,8192826560,10300,10310,10320,10300,979
|
|
20250306,150200,8182731920,10310,10310,10320,10310,877
|
|
20250306,150100,8173688510,10300,10310,10310,10300,1069
|
|
20250306,150000,8162670730,10300,10300,10310,10300,728
|
|
20250306,145900,8155167230,10300,10300,10310,10300,989
|
|
20250306,145800,8144978970,10300,10300,10310,10300,877
|
|
20250306,145700,8135944300,10310,10310,10310,10300,952
|
|
20250306,145600,8126133760,10310,10310,10310,10300,481
|
|
20250306,145500,8121177290,10300,10310,10310,10300,1459
|
|
20250306,145400,8106142180,10310,10300,10310,10300,223
|
|
20250306,145300,8103843670,10300,10310,10310,10300,303
|
|
20250306,145200,8100721205,10300,10310,10310,10300,1102
|
|
20250306,145100,8089366395,10300,10310,10310,10300,177
|
|
20250306,145000,8087541535,10310,10290,10310,10290,398
|
|
20250306,144900,8083444335,10290,10290,10300,10280,609
|
|
20250306,144800,8077175725,10290,10280,10290,10280,703
|
|
20250306,144700,8069943785,10280,10290,10300,10270,3730
|
|
20250306,144600,8031597345,10280,10280,10290,10280,2082
|
|
20250306,144500,8010178325,10290,10290,10300,10280,2359
|
|
20250306,144400,7985905175,10290,10290,10300,10290,447
|
|
20250306,144300,7981304915,10300,10300,10300,10290,588
|
|
20250306,144200,7975248545,10310,10300,10320,10290,1896
|
|
20250306,144100,7955729115,10300,10290,10300,10290,8285
|
|
20250306,144000,7870470865,10290,10310,10320,10290,6269
|
|
20250306,143900,7805887415,10310,10320,10320,10310,329
|
|
20250306,143800,7802495095,10310,10320,10320,10310,195
|
|
20250306,143700,7800483205,10320,10310,10330,10310,1680
|
|
20250306,143600,7783150215,10320,10330,10330,10320,345
|
|
20250306,143500,7779589775,10330,10320,10330,10320,1405
|
|
20250306,143400,7765089165,10310,10310,10320,10310,460
|
|
20250306,143300,7760345815,10320,10310,10320,10310,297
|
|
20250306,143200,7757281885,10320,10320,10320,10310,513
|
|
20250306,143100,7751988225,10310,10320,10320,10310,493
|
|
20250306,143000,7746904595,10310,10310,10310,10295,821
|
|
20250306,142900,7738447825,10310,10300,10310,10300,1640
|
|
20250306,142800,7721555805,10310,10310,10320,10300,927
|
|
20250306,142700,7711998425,10310,10310,10320,10310,848
|
|
20250306,142600,7703255525,10310,10300,10320,10300,2353
|
|
20250306,142500,7679014835,10300,10300,10310,10295,2198
|
|
20250306,142400,7656369670,10300,10300,10300,10290,3331
|
|
20250306,142300,7622071920,10300,10300,10310,10300,1438
|
|
20250306,142200,7607256160,10300,10310,10310,10300,1157
|
|
20250306,142100,7595337390,10310,10300,10310,10290,1661
|
|
20250306,142000,7578236990,10300,10310,10310,10300,912
|
|
20250306,141900,7568842770,10300,10310,10310,10300,1018
|
|
20250306,141800,7558355890,10300,10300,10320,10300,1000
|
|
20250306,141700,7548053660,10300,10310,10320,10300,2057
|
|
20250306,141600,7526848050,10300,10310,10320,10300,2080
|
|
20250306,141500,7505405820,10320,10310,10320,10300,1249
|
|
20250306,141400,7492531250,10310,10300,10310,10300,1908
|
|
20250306,141300,7472874820,10300,10320,10320,10300,892
|
|
20250306,141200,7463680280,10320,10310,10320,10310,742
|
|
20250306,141100,7456029980,10320,10320,10320,10310,303
|
|
20250306,141000,7452905620,10310,10320,10320,10310,291
|
|
20250306,140900,7449904310,10310,10300,10340,10300,5127
|
|
20250306,140800,7397024400,10300,10310,10310,10300,4413
|
|
20250306,140700,7351553670,10310,10320,10320,10310,725
|
|
20250306,140600,7344076390,10330,10320,10330,10320,831
|
|
20250306,140500,7335498430,10320,10320,10330,10320,1737
|
|
20250306,140400,7317570060,10320,10330,10330,10320,791
|
|
20250306,140300,7309405910,10330,10320,10330,10300,1472
|
|
20250306,140200,7294225620,10290,10270,10300,10270,4708
|
|
20250306,140100,7245781740,10280,10290,10300,10270,1364
|
|
20250306,140000,7231751870,10300,10280,10300,10280,2143
|
|
20250306,135900,7209696270,10300,10300,10300,10270,3375
|
|
20250306,135800,7174978670,10300,10310,10310,10290,2548
|
|
20250306,135700,7148719850,10320,10310,10320,10290,2190
|
|
20250306,135600,7126153970,10310,10270,10340,10270,8830
|
|
20250306,135500,7035225150,10250,10360,10380,10250,33378
|
|
20250306,135400,6690679530,10360,10430,10430,10360,29796
|
|
20250306,135300,6380932500,10420,10420,10430,10420,333
|
|
20250306,135200,6377462140,10420,10420,10430,10420,548
|
|
20250306,135100,6371749370,10420,10425,10430,10420,820
|
|
20250306,135000,6363204520,10430,10430,10430,10430,182
|
|
20250306,134900,6361306260,10420,10430,10430,10420,5495
|
|
20250306,134800,6304036560,10440,10440,10450,10430,625
|
|
20250306,134700,6297511610,10440,10430,10440,10430,98
|
|
20250306,134600,6296489450,10430,10430,10430,10420,409
|
|
20250306,134500,6292224080,10430,10420,10430,10420,355
|
|
20250306,134400,6288524100,10430,10450,10450,10420,4816
|
|
20250306,134300,6238263720,10450,10445,10460,10440,355
|
|
20250306,134200,6234556270,10450,10450,10450,10440,104
|
|
20250306,134100,6233470470,10450,10440,10450,10430,335
|
|
20250306,134000,6229973850,10430,10440,10440,10430,477
|
|
20250306,133900,6224997910,10440,10440,10440,10430,1113
|
|
20250306,133800,6213389190,10430,10430,10440,10430,337
|
|
20250306,133700,6209873010,10430,10430,10450,10430,1560
|
|
20250306,133600,6193602050,10430,10440,10460,10430,5517
|
|
20250306,133500,6136004260,10450,10440,10450,10440,930
|
|
20250306,133400,6126294590,10450,10450,10450,10450,2
|
|
20250306,133300,6126273690,10440,10440,10450,10440,1174
|
|
20250306,133200,6114011930,10440,10450,10450,10440,278
|
|
20250306,133100,6111109560,10440,10450,10450,10440,345
|
|
20250306,133000,6107504340,10440,10440,10450,10440,76
|
|
20250306,132900,6106710880,10440,10450,10450,10440,420
|
|
20250306,132800,6102326020,10450,10450,10450,10450,541
|
|
20250306,132700,6096672570,10440,10440,10445,10440,446
|
|
20250306,132600,6092016325,10450,10440,10450,10440,287
|
|
20250306,132500,6089020025,10440,10460,10460,10440,2481
|
|
20250306,132400,6063074745,10450,10440,10450,10430,962
|
|
20250306,132300,6053027755,10450,10450,10450,10440,167
|
|
20250306,132200,6051283255,10460,10440,10460,10440,988
|
|
20250306,132100,6040958645,10450,10450,10450,10440,522
|
|
20250306,132000,6035506095,10450,10440,10450,10440,356
|
|
20250306,131900,6031789435,10440,10430,10440,10430,343
|
|
20250306,131800,6028211025,10430,10430,10430,10420,290
|
|
20250306,131700,6025188405,10430,10440,10440,10420,1083
|
|
20250306,131600,6013891015,10430,10430,10440,10430,1061
|
|
20250306,131500,6002822485,10440,10440,10440,10430,94
|
|
20250306,131400,6001841175,10430,10430,10440,10430,150
|
|
20250306,131300,6000275695,10430,10440,10440,10430,416
|
|
20250306,131200,5995934975,10440,10440,10450,10440,519
|
|
20250306,131100,5990516595,10430,10440,10440,10430,197
|
|
20250306,131000,5988460415,10440,10440,10450,10440,1088
|
|
20250306,130900,5977101665,10440,10440,10440,10440,181
|
|
20250306,130800,5975212025,10440,10460,10460,10440,2061
|
|
20250306,130700,5953675365,10460,10460,10470,10450,193
|
|
20250306,130600,5951656865,10460,10450,10460,10450,407
|
|
20250306,130500,5947401275,10450,10460,10460,10450,363
|
|
20250306,130400,5943606915,10450,10450,10450,10450,221
|
|
20250306,130300,5941297465,10450,10450,10455,10450,523
|
|
20250306,130200,5935831250,10445,10450,10450,10445,507
|
|
20250306,130100,5930534075,10460,10445,10460,10445,103
|
|
20250306,130000,5929458195,10460,10440,10460,10430,1471
|
|
20250306,125900,5914110455,10440,10450,10450,10430,1008
|
|
20250306,125800,5903586970,10460,10450,10460,10450,208
|
|
20250306,125700,5901412300,10460,10470,10470,10450,5780
|
|
20250306,125600,5841008410,10470,10460,10480,10460,513
|
|
20250306,125500,5835640460,10460,10440,10460,10440,123
|
|
20250306,125400,5834356260,10430,10470,10470,10430,558
|
|
20250306,125300,5828526800,10480,10450,10480,10450,1215
|
|
20250306,125200,5815804970,10450,10450,10460,10450,867
|
|
20250306,125100,5806740090,10440,10420,10440,10415,1278
|
|
20250306,125000,5793405910,10420,10410,10420,10410,444
|
|
20250306,124900,5788779800,10420,10425,10430,10415,780
|
|
20250306,124800,5780651415,10420,10420,10430,10410,1710
|
|
20250306,124700,5762850150,10410,10430,10430,10410,1907
|
|
20250306,124600,5742979190,10430,10430,10430,10420,441
|
|
20250306,124500,5738383885,10430,10430,10430,10430,190
|
|
20250306,124400,5736402185,10430,10430,10430,10420,811
|
|
20250306,124300,5727949225,10430,10430,10440,10430,848
|
|
20250306,124200,5719104415,10440,10440,10440,10430,21
|
|
20250306,124100,5718885305,10430,10440,10440,10430,1009
|
|
20250306,124000,5708358090,10440,10440,10440,10440,45
|
|
20250306,123900,5707888290,10440,10440,10440,10430,224
|
|
20250306,123800,5705551440,10440,10440,10450,10440,848
|
|
20250306,123700,5696696220,10450,10440,10460,10440,398
|
|
20250306,123600,5692539400,10440,10435,10440,10430,242
|
|
20250306,123500,5690015195,10440,10430,10440,10430,365
|
|
20250306,123400,5686205125,10440,10440,10440,10430,661
|
|
20250306,123300,5679310285,10440,10430,10440,10430,747
|
|
20250306,123200,5671514445,10430,10430,10430,10420,925
|
|
20250306,123100,5661869965,10430,10430,10440,10420,511
|
|
20250306,123000,5656541420,10430,10420,10440,10420,1025
|
|
20250306,122900,5645858270,10430,10415,10430,10410,1889
|
|
20250306,122800,5626184630,10415,10430,10430,10415,1984
|
|
20250306,122700,5605509030,10430,10430,10440,10420,6839
|
|
20250306,122600,5534217680,10420,10425,10430,10420,793
|
|
20250306,122500,5525948525,10425,10435,10435,10420,4039
|
|
20250306,122400,5483826390,10435,10435,10435,10435,6
|
|
20250306,122300,5483763780,10435,10435,10435,10430,2422
|
|
20250306,122200,5458501905,10435,10435,10435,10430,464
|
|
20250306,122100,5453661945,10440,10440,10440,10440,203
|
|
20250306,122000,5451542625,10440,10460,10470,10440,18181
|
|
20250306,121900,5261516205,10460,10460,10470,10460,529
|
|
20250306,121800,5255982295,10460,10470,10470,10460,3016
|
|
20250306,121700,5224433765,10470,10470,10480,10460,1697
|
|
20250306,121600,5206678760,10470,10480,10480,10470,200
|
|
20250306,121500,5204584690,10460,10475,10500,10460,5319
|
|
20250306,121400,5148887110,10470,10500,10500,10470,5809
|
|
20250306,121300,5088018960,10500,10505,10510,10490,1274
|
|
20250306,121200,5074650575,10505,10490,10505,10480,1624
|
|
20250306,121100,5057618145,10480,10500,10500,10480,717
|
|
20250306,121000,5050099015,10500,10490,10500,10490,12
|
|
20250306,120900,5049973105,10490,10490,10490,10480,1760
|
|
20250306,120800,5031511705,10490,10490,10500,10490,3137
|
|
20250306,120700,4998604515,10490,10500,10505,10490,1317
|
|
20250306,120600,4984777520,10490,10500,10500,10490,289
|
|
20250306,120500,4981744565,10510,10480,10510,10480,776
|
|
20250306,120400,4973602705,10480,10490,10500,10480,7616
|
|
20250306,120300,4893749135,10490,10490,10500,10490,334
|
|
20250306,120200,4890245265,10500,10490,10500,10490,547
|
|
20250306,120100,4884503925,10500,10500,10500,10490,2821
|
|
20250306,120000,4854888635,10500,10500,10510,10500,124
|
|
20250306,115900,4853586595,10510,10500,10510,10500,882
|
|
20250306,115800,4844324405,10500,10510,10510,10500,3821
|
|
20250306,115700,4804199915,10510,10505,10510,10500,115
|
|
20250306,115600,4802991905,10505,10500,10510,10500,645
|
|
20250306,115500,4796213750,10500,10510,10510,10500,3586
|
|
20250306,115400,4758557340,10510,10510,10510,10510,85
|
|
20250306,115300,4757663990,10510,10510,10510,10500,921
|
|
20250306,115200,4747988050,10510,10530,10530,10500,5595
|
|
20250306,115100,4689158450,10530,10540,10540,10530,262
|
|
20250306,115000,4686399400,10540,10510,10540,10510,1588
|
|
20250306,114900,4669684930,10520,10520,10520,10520,278
|
|
20250306,114800,4666760370,10520,10520,10520,10510,4857
|
|
20250306,114700,4615665390,10530,10530,10540,10530,434
|
|
20250306,114600,4611095220,10540,10530,10540,10530,277
|
|
20250306,114500,4608178340,10530,10530,10540,10520,604
|
|
20250306,114400,4601819900,10530,10530,10530,10520,945
|
|
20250306,114300,4591870550,10530,10530,10530,10530,227
|
|
20250306,114200,4589480240,10530,10540,10540,10520,2682
|
|
20250306,114100,4561248340,10540,10540,10540,10530,352
|
|
20250306,114000,4557540760,10540,10530,10540,10530,339
|
|
20250306,113900,4553968190,10530,10540,10540,10530,2362
|
|
20250306,113800,4529096300,10540,10550,10550,10540,1812
|
|
20250306,113700,4509992120,10540,10540,10560,10540,1453
|
|
20250306,113600,4494676920,10550,10550,10550,10550,163
|
|
20250306,113500,4492957270,10550,10540,10550,10540,1011
|
|
20250306,113400,4482301220,10550,10560,10560,10540,1095
|
|
20250306,113300,4470749450,10560,10560,10560,10560,52
|
|
20250306,113200,4470200330,10550,10540,10550,10540,274
|
|
20250306,113100,4467310240,10550,10550,10550,10540,365
|
|
20250306,113000,4463462660,10560,10560,10560,10550,4433
|
|
20250306,112900,4416674790,10560,10560,10560,10550,57
|
|
20250306,112800,4416073370,10550,10550,10560,10550,494
|
|
20250306,112700,4410861570,10550,10560,10560,10550,529
|
|
20250306,112600,4405276750,10550,10560,10560,10550,1097
|
|
20250306,112500,4393701890,10560,10570,10570,10560,1703
|
|
20250306,112400,4375718000,10580,10560,10580,10550,822
|
|
20250306,112300,4367036950,10550,10560,10560,10550,475
|
|
20250306,112200,4362022985,10560,10560,10560,10550,371
|
|
20250306,112100,4358105315,10550,10560,10560,10550,1234
|
|
20250306,112000,4345075445,10560,10575,10580,10560,2301
|
|
20250306,111900,4320757860,10580,10580,10580,10580,417
|
|
20250306,111800,4316346000,10580,10580,10580,10570,355
|
|
20250306,111700,4312592415,10580,10600,10600,10580,1866
|
|
20250306,111600,4292847375,10600,10590,10600,10590,685
|
|
20250306,111500,4285593095,10600,10600,10600,10590,631
|
|
20250306,111400,4278908145,10600,10600,10600,10590,149
|
|
20250306,111300,4277329245,10600,10610,10610,10600,811
|
|
20250306,111200,4268726955,10610,10610,10660,10610,439
|
|
20250306,111100,4264066405,10630,10620,10630,10600,494
|
|
20250306,111000,4258827635,10600,10670,10680,10570,11940
|
|
20250306,110900,4132392235,10680,10670,10680,10660,945
|
|
20250306,110800,4122311835,10680,10680,10690,10670,6933
|
|
20250306,110700,4048268505,10680,10670,10680,10670,452
|
|
20250306,110600,4043445425,10670,10670,10680,10660,679
|
|
20250306,110500,4036200545,10670,10670,10680,10660,1181
|
|
20250306,110400,4023600245,10670,10670,10670,10660,775
|
|
20250306,110300,4015333565,10670,10650,10670,10630,3196
|
|
20250306,110200,3981296395,10630,10670,10670,10620,1200
|
|
20250306,110100,3968520205,10670,10650,10680,10650,6854
|
|
20250306,110000,3895498035,10650,10620,10650,10620,657
|
|
20250306,105900,3888513125,10610,10640,10640,10610,1247
|
|
20250306,105800,3875256265,10650,10650,10650,10650,83
|
|
20250306,105700,3874372315,10640,10630,10640,10630,215
|
|
20250306,105600,3872084815,10630,10600,10630,10600,653
|
|
20250306,105500,3865148795,10610,10640,10650,10590,3458
|
|
20250306,105400,3828457985,10650,10660,10660,10630,528
|
|
20250306,105300,3822835465,10670,10660,10670,10650,958
|
|
20250306,105200,3812620315,10670,10680,10680,10640,474
|
|
20250306,105100,3807569015,10660,10620,10680,10620,8953
|
|
20250306,105000,3712179265,10630,10620,10630,10620,290
|
|
20250306,104900,3709097175,10630,10630,10630,10620,568
|
|
20250306,104800,3703059345,10620,10590,10625,10590,3265
|
|
20250306,104700,3668428965,10600,10600,10600,10590,226
|
|
20250306,104600,3666033865,10610,10580,10610,10580,1593
|
|
20250306,104500,3649146365,10580,10580,10580,10580,207
|
|
20250306,104400,3646956305,10580,10580,10580,10570,193
|
|
20250306,104300,3644914755,10580,10580,10590,10580,206
|
|
20250306,104200,3642735025,10580,10580,10600,10570,917
|
|
20250306,104100,3633023915,10590,10570,10590,10570,1041
|
|
20250306,104000,3622008965,10570,10570,10590,10570,818
|
|
20250306,103900,3613357635,10570,10580,10590,10570,858
|
|
20250306,103800,3604280155,10580,10570,10580,10570,329
|
|
20250306,103700,3600800005,10570,10570,10590,10570,975
|
|
20250306,103600,3590490255,10580,10590,10590,10580,219
|
|
20250306,103500,3588173215,10570,10580,10580,10570,384
|
|
20250306,103400,3584111545,10590,10600,10600,10590,120
|
|
20250306,103300,3582840695,10580,10590,10600,10580,1918
|
|
20250306,103200,3562527875,10600,10590,10600,10590,468
|
|
20250306,103100,3557571715,10590,10600,10610,10590,1749
|
|
20250306,103000,3539029125,10600,10580,10600,10580,1085
|
|
20250306,102900,3527534225,10580,10590,10590,10570,778
|
|
20250306,102800,3519302885,10580,10570,10590,10570,382
|
|
20250306,102700,3515262075,10570,10580,10590,10570,2054
|
|
20250306,102600,3493531675,10580,10570,10580,10570,1448
|
|
20250306,102500,3478213265,10570,10580,10590,10570,450
|
|
20250306,102400,3473453175,10570,10580,10580,10570,924
|
|
20250306,102300,3463683155,10580,10570,10580,10570,180
|
|
20250306,102200,3461780385,10580,10580,10580,10580,453
|
|
20250306,102100,3456987645,10580,10570,10580,10560,379
|
|
20250306,102000,3452979635,10570,10540,10570,10540,3076
|
|
20250306,101900,3420502075,10550,10570,10570,10550,2606
|
|
20250306,101800,3392997045,10580,10560,10580,10560,290
|
|
20250306,101700,3389934205,10560,10570,10570,10560,394
|
|
20250306,101600,3385773555,10560,10550,10560,10550,3594
|
|
20250306,101500,3347820945,10550,10550,10595,10540,10715
|
|
20250306,101400,3234395300,10540,10540,10540,10540,737
|
|
20250306,101300,3226627320,10540,10540,10540,10530,1095
|
|
20250306,101200,3215088380,10540,10550,10550,10540,1463
|
|
20250306,101100,3199666920,10540,10530,10540,10520,560
|
|
20250306,101000,3193768620,10520,10520,10530,10490,1909
|
|
20250306,100900,3173702420,10520,10510,10520,10500,1231
|
|
20250306,100800,3160773400,10500,10520,10520,10490,1273
|
|
20250306,100700,3147402060,10540,10480,10540,10470,5218
|
|
20250306,100600,3092629910,10480,10520,10520,10470,22203
|
|
20250306,100500,2859457225,10520,10530,10530,10510,4543
|
|
20250306,100400,2811660135,10530,10550,10550,10530,2230
|
|
20250306,100300,2788176050,10550,10570,10570,10540,27237
|
|
20250306,100200,2500522110,10580,10570,10580,10570,3346
|
|
20250306,100100,2465144760,10570,10580,10580,10570,63
|
|
20250306,100000,2464478350,10570,10570,10580,10570,1237
|
|
20250306,095900,2451397030,10580,10580,10580,10570,2000
|
|
20250306,095800,2430245800,10590,10590,10590,10590,233
|
|
20250306,095700,2427778330,10600,10590,10600,10580,2305
|
|
20250306,095600,2403379360,10590,10590,10600,10590,1014
|
|
20250306,095500,2392641090,10590,10590,10600,10590,345
|
|
20250306,095400,2388987400,10590,10580,10590,10580,1950
|
|
20250306,095300,2368353250,10590,10600,10600,10580,764
|
|
20250306,095200,2360263230,10590,10580,10590,10580,494
|
|
20250306,095100,2355035900,10580,10580,10580,10570,825
|
|
20250306,095000,2346309380,10580,10600,10600,10570,14370
|
|
20250306,094900,2194146620,10610,10630,10640,10600,4955
|
|
20250306,094800,2141532705,10640,10620,10640,10620,1345
|
|
20250306,094700,2127235835,10620,10650,10650,10620,3904
|
|
20250306,094600,2085719485,10640,10635,10640,10630,871
|
|
20250306,094500,2076452150,10640,10650,10660,10640,4179
|
|
20250306,094400,2031958690,10660,10650,10660,10650,1072
|
|
20250306,094300,2020541735,10650,10650,10650,10650,706
|
|
20250306,094200,2013022835,10640,10640,10640,10640,819
|
|
20250306,094100,2004308675,10640,10640,10640,10640,198
|
|
20250306,094000,2002201955,10640,10650,10650,10640,2345
|
|
20250306,093900,1977238685,10650,10640,10650,10640,193
|
|
20250306,093800,1975183375,10650,10640,10660,10640,4907
|
|
20250306,093700,1922934095,10630,10640,10640,10630,704
|
|
20250306,093600,1915445395,10630,10590,10630,10590,3654
|
|
20250306,093500,1876652585,10590,10590,10600,10590,962
|
|
20250306,093400,1866462045,10590,10590,10600,10590,448
|
|
20250306,093300,1861716625,10590,10590,10600,10590,1964
|
|
20250306,093200,1840916555,10590,10590,10600,10590,1605
|
|
20250306,093100,1823919315,10590,10590,10590,10580,876
|
|
20250306,093000,1814643475,10590,10615,10615,10580,9593
|
|
20250306,092900,1712958175,10615,10610,10660,10600,7789
|
|
20250306,092800,1630311155,10610,10640,10640,10600,5864
|
|
20250306,092700,1568077775,10640,10650,10680,10640,583
|
|
20250306,092600,1561867945,10650,10630,10670,10610,9412
|
|
20250306,092500,1461809225,10640,10640,10640,10630,1720
|
|
20250306,092400,1443516425,10640,10680,10680,10640,11413
|
|
20250306,092300,1321905635,10680,10690,10690,10680,4933
|
|
20250306,092200,1269207395,10690,10710,10720,10690,4603
|
|
20250306,092100,1219953205,10720,10740,10740,10710,1320
|
|
20250306,092000,1205801545,10740,10765,10770,10740,1132
|
|
20250306,091900,1193622335,10760,10750,10770,10750,2184
|
|
20250306,091800,1170132725,10750,10820,10820,10750,5068
|
|
20250306,091700,1115548995,10810,10760,10810,10760,3321
|
|
20250306,091600,1079720835,10750,10740,10760,10740,1066
|
|
20250306,091500,1068258785,10750,10750,10800,10750,3302
|
|
20250306,091400,1032703405,10750,10680,10770,10680,12045
|
|
20250306,091300,903721945,10680,10700,10710,10680,3682
|
|
20250306,091200,864355965,10680,10730,10750,10670,13366
|
|
20250306,091100,721267625,10730,10760,10770,10730,6069
|
|
20250306,091000,655999965,10760,10770,10770,10750,3875
|
|
20250306,090900,614306205,10770,10760,10790,10750,2335
|
|
20250306,090800,589161135,10770,10770,10800,10760,6723
|
|
20250306,090700,516750125,10770,10800,10810,10770,1248
|
|
20250306,090600,503297365,10810,10780,10830,10780,7139
|
|
20250306,090500,426188005,10780,10810,10810,10770,4460
|
|
20250306,090400,378115545,10800,10800,10810,10765,3719
|
|
20250306,090300,338009390,10785,10770,10800,10765,6061
|
|
20250306,090200,272707970,10780,10850,10850,10780,10310
|
|
20250306,090100,161289330,10850,10870,10880,10840,4742
|
|
20250306,090000,109779740,10870,10840,10910,10840,10100
|