651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,194800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,194700,4261002530,9510,9510,9510,9510,0
|
|
20250317,194600,4261002530,9510,9510,9510,9510,0
|
|
20250317,194500,4261002530,9510,9510,9510,9510,0
|
|
20250317,194400,4261002530,9510,9510,9510,9510,0
|
|
20250317,194300,4261002530,9510,9510,9510,9510,0
|
|
20250317,194200,4261002530,9510,9510,9510,9510,0
|
|
20250317,194100,4261002530,9510,9510,9510,9510,0
|
|
20250317,194000,4261002530,9510,9510,9510,9510,0
|
|
20250317,193900,4261002530,9510,9510,9510,9510,0
|
|
20250317,193800,4261002530,9510,9510,9510,9510,0
|
|
20250317,193700,4261002530,9510,9510,9510,9510,0
|
|
20250317,193600,4261002530,9510,9510,9510,9510,0
|
|
20250317,193500,4261002530,9510,9510,9510,9510,0
|
|
20250317,193400,4261002530,9510,9510,9510,9510,0
|
|
20250317,193300,4261002530,9510,9510,9510,9510,0
|
|
20250317,193200,4261002530,9510,9510,9510,9510,0
|
|
20250317,193100,4261002530,9510,9510,9510,9510,0
|
|
20250317,193000,4261002530,9510,9510,9510,9510,0
|
|
20250317,192900,4261002530,9510,9510,9510,9510,0
|
|
20250317,192800,4261002530,9510,9510,9510,9510,0
|
|
20250317,192700,4261002530,9510,9510,9510,9510,0
|
|
20250317,192600,4261002530,9510,9510,9510,9510,0
|
|
20250317,192500,4261002530,9510,9510,9510,9510,0
|
|
20250317,192400,4261002530,9510,9510,9510,9510,0
|
|
20250317,192300,4261002530,9510,9510,9510,9510,0
|
|
20250317,192200,4261002530,9510,9510,9510,9510,0
|
|
20250317,192100,4261002530,9510,9510,9510,9510,0
|
|
20250317,192000,4261002530,9510,9510,9510,9510,0
|
|
20250317,191900,4261002530,9510,9510,9510,9510,0
|
|
20250317,191800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,191700,4261002530,9510,9510,9510,9510,0
|
|
20250317,191600,4261002530,9510,9510,9510,9510,0
|
|
20250317,191500,4261002530,9510,9510,9510,9510,0
|
|
20250317,191400,4261002530,9510,9510,9510,9510,0
|
|
20250317,191300,4261002530,9510,9510,9510,9510,0
|
|
20250317,191200,4261002530,9510,9510,9510,9510,0
|
|
20250317,191100,4261002530,9510,9510,9510,9510,0
|
|
20250317,191000,4261002530,9510,9510,9510,9510,0
|
|
20250317,190900,4261002530,9510,9510,9510,9510,0
|
|
20250317,190800,4261002530,9510,9510,9510,9510,0
|
|
20250317,190700,4261002530,9510,9510,9510,9510,0
|
|
20250317,190600,4261002530,9510,9510,9510,9510,0
|
|
20250317,190500,4261002530,9510,9510,9510,9510,0
|
|
20250317,190400,4261002530,9510,9510,9510,9510,0
|
|
20250317,190300,4261002530,9510,9510,9510,9510,0
|
|
20250317,190200,4261002530,9510,9510,9510,9510,0
|
|
20250317,190100,4261002530,9510,9510,9510,9510,0
|
|
20250317,190000,4261002530,9510,9510,9510,9510,0
|
|
20250317,185900,4261002530,9510,9510,9510,9510,0
|
|
20250317,185800,4261002530,9510,9510,9510,9510,0
|
|
20250317,185700,4261002530,9510,9510,9510,9510,0
|
|
20250317,185600,4261002530,9510,9510,9510,9510,0
|
|
20250317,185500,4261002530,9510,9510,9510,9510,0
|
|
20250317,185400,4261002530,9510,9510,9510,9510,0
|
|
20250317,185300,4261002530,9510,9510,9510,9510,0
|
|
20250317,185200,4261002530,9510,9510,9510,9510,0
|
|
20250317,185100,4261002530,9510,9510,9510,9510,0
|
|
20250317,185000,4261002530,9510,9510,9510,9510,0
|
|
20250317,184900,4261002530,9510,9510,9510,9510,0
|
|
20250317,184800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,184700,4261002530,9510,9510,9510,9510,0
|
|
20250317,184600,4261002530,9510,9510,9510,9510,0
|
|
20250317,184500,4261002530,9510,9510,9510,9510,0
|
|
20250317,184400,4261002530,9510,9510,9510,9510,0
|
|
20250317,184300,4261002530,9510,9510,9510,9510,0
|
|
20250317,184200,4261002530,9510,9510,9510,9510,0
|
|
20250317,184100,4261002530,9510,9510,9510,9510,0
|
|
20250317,184000,4261002530,9510,9510,9510,9510,0
|
|
20250317,183900,4261002530,9510,9510,9510,9510,0
|
|
20250317,183800,4261002530,9510,9510,9510,9510,0
|
|
20250317,183700,4261002530,9510,9510,9510,9510,0
|
|
20250317,183600,4261002530,9510,9510,9510,9510,0
|
|
20250317,183500,4261002530,9510,9510,9510,9510,0
|
|
20250317,183400,4261002530,9510,9510,9510,9510,0
|
|
20250317,183300,4261002530,9510,9510,9510,9510,0
|
|
20250317,183200,4261002530,9510,9510,9510,9510,0
|
|
20250317,183100,4261002530,9510,9510,9510,9510,0
|
|
20250317,183000,4261002530,9510,9510,9510,9510,0
|
|
20250317,182900,4261002530,9510,9510,9510,9510,0
|
|
20250317,182800,4261002530,9510,9510,9510,9510,0
|
|
20250317,182700,4261002530,9510,9510,9510,9510,0
|
|
20250317,182600,4261002530,9510,9510,9510,9510,0
|
|
20250317,182500,4261002530,9510,9510,9510,9510,0
|
|
20250317,182400,4261002530,9510,9510,9510,9510,0
|
|
20250317,182300,4261002530,9510,9510,9510,9510,0
|
|
20250317,182200,4261002530,9510,9510,9510,9510,0
|
|
20250317,182100,4261002530,9510,9510,9510,9510,0
|
|
20250317,182000,4261002530,9510,9510,9510,9510,0
|
|
20250317,181900,4261002530,9510,9510,9510,9510,0
|
|
20250317,181800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,181700,4261002530,9510,9510,9510,9510,0
|
|
20250317,181600,4261002530,9510,9510,9510,9510,0
|
|
20250317,181500,4261002530,9510,9510,9510,9510,0
|
|
20250317,181400,4261002530,9510,9510,9510,9510,0
|
|
20250317,181300,4261002530,9510,9510,9510,9510,0
|
|
20250317,181200,4261002530,9510,9510,9510,9510,0
|
|
20250317,181100,4261002530,9510,9510,9510,9510,0
|
|
20250317,181000,4261002530,9510,9510,9510,9510,0
|
|
20250317,180900,4261002530,9510,9510,9510,9510,0
|
|
20250317,180800,4261002530,9510,9510,9510,9510,0
|
|
20250317,180700,4261002530,9510,9510,9510,9510,0
|
|
20250317,180600,4261002530,9510,9510,9510,9510,0
|
|
20250317,180500,4261002530,9510,9510,9510,9510,0
|
|
20250317,180400,4261002530,9510,9510,9510,9510,0
|
|
20250317,180300,4261002530,9510,9510,9510,9510,0
|
|
20250317,180200,4261002530,9510,9510,9510,9510,0
|
|
20250317,180100,4261002530,9510,9510,9510,9510,0
|
|
20250317,180000,4261002530,9510,9510,9510,9510,0
|
|
20250317,175900,4261002530,9510,9510,9510,9510,0
|
|
20250317,175800,4261002530,9510,9510,9510,9510,0
|
|
20250317,175700,4261002530,9510,9510,9510,9510,0
|
|
20250317,175600,4261002530,9510,9510,9510,9510,0
|
|
20250317,175500,4261002530,9510,9510,9510,9510,0
|
|
20250317,175400,4261002530,9510,9510,9510,9510,0
|
|
20250317,175300,4261002530,9510,9510,9510,9510,0
|
|
20250317,175200,4261002530,9510,9510,9510,9510,0
|
|
20250317,175100,4261002530,9510,9510,9510,9510,0
|
|
20250317,175000,4261002530,9510,9510,9510,9510,0
|
|
20250317,174900,4261002530,9510,9510,9510,9510,0
|
|
20250317,174800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,174700,4261002530,9510,9510,9510,9510,0
|
|
20250317,174600,4261002530,9510,9510,9510,9510,0
|
|
20250317,174500,4261002530,9510,9510,9510,9510,0
|
|
20250317,174400,4261002530,9510,9510,9510,9510,0
|
|
20250317,174300,4261002530,9510,9510,9510,9510,0
|
|
20250317,174200,4261002530,9510,9510,9510,9510,0
|
|
20250317,174100,4261002530,9510,9510,9510,9510,0
|
|
20250317,174000,4261002530,9510,9510,9510,9510,0
|
|
20250317,173900,4261002530,9510,9510,9510,9510,0
|
|
20250317,173800,4261002530,9510,9510,9510,9510,0
|
|
20250317,173700,4261002530,9510,9510,9510,9510,0
|
|
20250317,173600,4261002530,9510,9510,9510,9510,0
|
|
20250317,173500,4261002530,9510,9510,9510,9510,0
|
|
20250317,173400,4261002530,9510,9510,9510,9510,0
|
|
20250317,173300,4261002530,9510,9510,9510,9510,0
|
|
20250317,173200,4261002530,9510,9510,9510,9510,0
|
|
20250317,173100,4261002530,9510,9510,9510,9510,0
|
|
20250317,173000,4261002530,9510,9510,9510,9510,0
|
|
20250317,172900,4261002530,9510,9510,9510,9510,0
|
|
20250317,172800,4261002530,9510,9510,9510,9510,0
|
|
20250317,172700,4261002530,9510,9510,9510,9510,0
|
|
20250317,172600,4261002530,9510,9510,9510,9510,0
|
|
20250317,172500,4261002530,9510,9510,9510,9510,0
|
|
20250317,172400,4261002530,9510,9510,9510,9510,0
|
|
20250317,172300,4261002530,9510,9510,9510,9510,0
|
|
20250317,172200,4261002530,9510,9510,9510,9510,0
|
|
20250317,172100,4261002530,9510,9510,9510,9510,0
|
|
20250317,172000,4261002530,9510,9510,9510,9510,0
|
|
20250317,171900,4261002530,9510,9510,9510,9510,0
|
|
20250317,171800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,171700,4261002530,9510,9510,9510,9510,0
|
|
20250317,171600,4261002530,9510,9510,9510,9510,0
|
|
20250317,171500,4261002530,9510,9510,9510,9510,0
|
|
20250317,171400,4261002530,9510,9510,9510,9510,0
|
|
20250317,171300,4261002530,9510,9510,9510,9510,0
|
|
20250317,171200,4261002530,9510,9510,9510,9510,0
|
|
20250317,171100,4261002530,9510,9510,9510,9510,0
|
|
20250317,171000,4261002530,9510,9510,9510,9510,0
|
|
20250317,170900,4261002530,9510,9510,9510,9510,0
|
|
20250317,170800,4261002530,9510,9510,9510,9510,0
|
|
20250317,170700,4261002530,9510,9510,9510,9510,0
|
|
20250317,170600,4261002530,9510,9510,9510,9510,0
|
|
20250317,170500,4261002530,9510,9510,9510,9510,0
|
|
20250317,170400,4261002530,9510,9510,9510,9510,0
|
|
20250317,170300,4261002530,9510,9510,9510,9510,0
|
|
20250317,170200,4261002530,9510,9510,9510,9510,0
|
|
20250317,170100,4261002530,9510,9510,9510,9510,0
|
|
20250317,170000,4261002530,9510,9510,9510,9510,0
|
|
20250317,165900,4261002530,9510,9510,9510,9510,0
|
|
20250317,165800,4261002530,9510,9510,9510,9510,0
|
|
20250317,165700,4261002530,9510,9510,9510,9510,0
|
|
20250317,165600,4261002530,9510,9510,9510,9510,0
|
|
20250317,165500,4261002530,9510,9510,9510,9510,0
|
|
20250317,165400,4261002530,9510,9510,9510,9510,0
|
|
20250317,165300,4261002530,9510,9510,9510,9510,0
|
|
20250317,165200,4261002530,9510,9510,9510,9510,0
|
|
20250317,165100,4261002530,9510,9510,9510,9510,0
|
|
20250317,165000,4261002530,9510,9510,9510,9510,0
|
|
20250317,164900,4261002530,9510,9510,9510,9510,0
|
|
20250317,164800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,164700,4261002530,9510,9510,9510,9510,0
|
|
20250317,164600,4261002530,9510,9510,9510,9510,0
|
|
20250317,164500,4261002530,9510,9510,9510,9510,0
|
|
20250317,164400,4261002530,9510,9510,9510,9510,0
|
|
20250317,164300,4261002530,9510,9510,9510,9510,0
|
|
20250317,164200,4261002530,9510,9510,9510,9510,0
|
|
20250317,164100,4261002530,9510,9510,9510,9510,0
|
|
20250317,164000,4261002530,9510,9510,9510,9510,0
|
|
20250317,163900,4261002530,9510,9510,9510,9510,0
|
|
20250317,163800,4261002530,9510,9510,9510,9510,0
|
|
20250317,163700,4261002530,9510,9510,9510,9510,0
|
|
20250317,163600,4261002530,9510,9510,9510,9510,0
|
|
20250317,163500,4261002530,9510,9510,9510,9510,0
|
|
20250317,163400,4261002530,9510,9510,9510,9510,0
|
|
20250317,163300,4261002530,9510,9510,9510,9510,0
|
|
20250317,163200,4261002530,9510,9510,9510,9510,0
|
|
20250317,163100,4261002530,9510,9510,9510,9510,0
|
|
20250317,163000,4261002530,9510,9510,9510,9510,0
|
|
20250317,162900,4261002530,9510,9510,9510,9510,0
|
|
20250317,162800,4261002530,9510,9510,9510,9510,0
|
|
20250317,162700,4261002530,9510,9510,9510,9510,0
|
|
20250317,162600,4261002530,9510,9510,9510,9510,0
|
|
20250317,162500,4261002530,9510,9510,9510,9510,0
|
|
20250317,162400,4261002530,9510,9510,9510,9510,0
|
|
20250317,162300,4261002530,9510,9510,9510,9510,0
|
|
20250317,162200,4261002530,9510,9510,9510,9510,0
|
|
20250317,162100,4261002530,9510,9510,9510,9510,0
|
|
20250317,162000,4261002530,9510,9510,9510,9510,0
|
|
20250317,161900,4261002530,9510,9510,9510,9510,0
|
|
20250317,161800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,161700,4261002530,9510,9510,9510,9510,0
|
|
20250317,161600,4261002530,9510,9510,9510,9510,0
|
|
20250317,161500,4261002530,9510,9510,9510,9510,0
|
|
20250317,161400,4261002530,9510,9510,9510,9510,0
|
|
20250317,161300,4261002530,9510,9510,9510,9510,0
|
|
20250317,161200,4261002530,9510,9510,9510,9510,0
|
|
20250317,161100,4261002530,9510,9510,9510,9510,0
|
|
20250317,161000,4261002530,9510,9510,9510,9510,0
|
|
20250317,160900,4261002530,9510,9510,9510,9510,0
|
|
20250317,160800,4261002530,9510,9510,9510,9510,0
|
|
20250317,160700,4261002530,9510,9510,9510,9510,0
|
|
20250317,160600,4261002530,9510,9510,9510,9510,0
|
|
20250317,160500,4261002530,9510,9510,9510,9510,0
|
|
20250317,160400,4261002530,9510,9510,9510,9510,0
|
|
20250317,160300,4261002530,9510,9510,9510,9510,0
|
|
20250317,160200,4261002530,9510,9510,9510,9510,0
|
|
20250317,160100,4261002530,9510,9510,9510,9510,0
|
|
20250317,160000,4261002530,9510,9510,9510,9510,0
|
|
20250317,155900,4261002530,9510,9510,9510,9510,0
|
|
20250317,155800,4261002530,9510,9510,9510,9510,0
|
|
20250317,155700,4261002530,9510,9510,9510,9510,0
|
|
20250317,155600,4261002530,9510,9510,9510,9510,0
|
|
20250317,155500,4261002530,9510,9510,9510,9510,0
|
|
20250317,155400,4261002530,9510,9510,9510,9510,0
|
|
20250317,155300,4261002530,9510,9510,9510,9510,0
|
|
20250317,155200,4261002530,9510,9510,9510,9510,0
|
|
20250317,155100,4261002530,9510,9510,9510,9510,0
|
|
20250317,155000,4261002530,9510,9510,9510,9510,0
|
|
20250317,154900,4261002530,9510,9510,9510,9510,0
|
|
20250317,154800,4261002530,9510,9510,9510,9510,4311
|
|
20250317,154700,4261002530,9510,9510,9510,9510,0
|
|
20250317,154600,4261002530,9510,9510,9510,9510,0
|
|
20250317,154500,4261002530,9510,9510,9510,9510,0
|
|
20250317,154400,4261002530,9510,9510,9510,9510,0
|
|
20250317,154300,4261002530,9510,9510,9510,9510,0
|
|
20250317,154200,4261002530,9510,9510,9510,9510,0
|
|
20250317,154100,4261002530,9510,9510,9510,9510,0
|
|
20250317,154000,4261002530,9510,9510,9510,9510,0
|
|
20250317,153900,4261002530,9510,9510,9510,9510,0
|
|
20250317,153800,4261002530,9510,9510,9510,9510,0
|
|
20250317,153700,4261002530,9510,9510,9510,9510,0
|
|
20250317,153600,4261002530,9510,9510,9510,9510,0
|
|
20250317,153500,4261002530,9510,9510,9510,9510,0
|
|
20250317,153400,4261002530,9510,9510,9510,9510,0
|
|
20250317,153300,4261002530,9510,9510,9510,9510,0
|
|
20250317,153200,4261002530,9510,9510,9510,9510,0
|
|
20250317,153100,4261002530,9510,9510,9510,9510,0
|
|
20250317,153000,4261002530,9510,9510,9510,9510,4311
|
|
20250317,152900,4220004920,9510,9510,9510,9510,0
|
|
20250317,152800,4220004920,9510,9510,9510,9510,0
|
|
20250317,152700,4220004920,9510,9510,9510,9510,0
|
|
20250317,152600,4220004920,9510,9510,9510,9510,0
|
|
20250317,152500,4220004920,9510,9510,9510,9510,0
|
|
20250317,152400,4220004920,9510,9510,9510,9510,0
|
|
20250317,152300,4220004920,9510,9510,9510,9510,0
|
|
20250317,152200,4220004920,9510,9510,9510,9510,0
|
|
20250317,152100,4220004920,9510,9510,9510,9510,0
|
|
20250317,152000,4220004920,9510,9510,9510,9510,0
|
|
20250317,151900,4220004920,9510,9520,9530,9510,1189
|
|
20250317,151800,4208688760,9530,9530,9530,9520,561
|
|
20250317,151700,4203344120,9520,9540,9540,9520,2471
|
|
20250317,151600,4179804000,9530,9540,9540,9530,556
|
|
20250317,151500,4174502960,9540,9540,9540,9530,1229
|
|
20250317,151400,4162780410,9540,9530,9570,9530,1047
|
|
20250317,151300,4152792360,9520,9540,9540,9520,513
|
|
20250317,151200,4147899940,9540,9540,9540,9510,987
|
|
20250317,151100,4138488575,9510,9520,9560,9510,2058
|
|
20250317,151000,4118875675,9520,9530,9540,9490,3386
|
|
20250317,150900,4086664155,9530,9530,9530,9530,321
|
|
20250317,150800,4083605025,9570,9550,9570,9530,254
|
|
20250317,150700,4081180945,9570,9610,9610,9550,1045
|
|
20250317,150600,4071183345,9580,9580,9610,9580,4518
|
|
20250317,150500,4027853485,9580,9590,9595,9580,1258
|
|
20250317,150400,4015790595,9590,9590,9590,9590,10
|
|
20250317,150300,4015694695,9590,9595,9595,9580,66
|
|
20250317,150200,4015061535,9580,9605,9605,9580,1306
|
|
20250317,150100,4002543200,9605,9590,9605,9580,722
|
|
20250317,150000,3995623385,9590,9580,9610,9580,793
|
|
20250317,145900,3988019440,9580,9630,9630,9580,1339
|
|
20250317,145800,3975157900,9610,9630,9630,9610,15
|
|
20250317,145700,3975013650,9630,9610,9630,9610,65
|
|
20250317,145600,3974388600,9610,9610,9610,9610,55
|
|
20250317,145500,3973860050,9630,9630,9630,9600,2863
|
|
20250317,145400,3946364500,9630,9620,9630,9610,167
|
|
20250317,145300,3944757960,9620,9635,9635,9610,1866
|
|
20250317,145200,3926797055,9640,9650,9650,9640,1051
|
|
20250317,145100,3916656985,9650,9650,9650,9650,49
|
|
20250317,145000,3916184135,9650,9700,9700,9650,5643
|
|
20250317,144900,3861609665,9710,9710,9710,9710,213
|
|
20250317,144800,3859541435,9710,9710,9710,9710,0
|
|
20250317,144700,3859541435,9710,9710,9710,9710,152
|
|
20250317,144600,3858065515,9720,9720,9720,9720,1176
|
|
20250317,144500,3846634795,9720,9730,9740,9710,640
|
|
20250317,144400,3840409945,9730,9730,9740,9730,1165
|
|
20250317,144300,3829065225,9740,9740,9740,9740,1
|
|
20250317,144200,3829055485,9740,9740,9740,9740,13
|
|
20250317,144100,3828928865,9730,9730,9730,9730,88
|
|
20250317,144000,3828072625,9730,9720,9740,9720,166
|
|
20250317,143900,3826457085,9720,9740,9740,9720,353
|
|
20250317,143800,3823021925,9720,9720,9720,9720,150
|
|
20250317,143700,3821563925,9720,9720,9720,9720,1
|
|
20250317,143600,3821554205,9720,9735,9735,9720,210
|
|
20250317,143500,3819511715,9730,9730,9730,9710,574
|
|
20250317,143400,3813932485,9750,9770,9770,9730,1480
|
|
20250317,143300,3799497265,9770,9780,9780,9770,36
|
|
20250317,143200,3799145455,9780,9750,9780,9740,147
|
|
20250317,143100,3797711325,9740,9740,9740,9740,18
|
|
20250317,143000,3797536005,9730,9740,9750,9730,183
|
|
20250317,142900,3795751965,9730,9730,9730,9730,506
|
|
20250317,142800,3790828585,9720,9730,9730,9720,71
|
|
20250317,142700,3790137845,9730,9760,9760,9730,1211
|
|
20250317,142600,3778341485,9760,9750,9760,9750,134
|
|
20250317,142500,3777034135,9750,9760,9760,9750,36
|
|
20250317,142400,3776682925,9760,9760,9760,9760,104
|
|
20250317,142300,3775667885,9760,9760,9760,9760,170
|
|
20250317,142200,3774008685,9760,9760,9760,9760,5
|
|
20250317,142100,3773959885,9760,9730,9760,9730,702
|
|
20250317,142000,3767121865,9730,9760,9760,9730,817
|
|
20250317,141900,3759165375,9760,9770,9770,9760,213
|
|
20250317,141800,3757086365,9770,9770,9770,9770,76
|
|
20250317,141700,3756343845,9770,9770,9770,9770,170
|
|
20250317,141600,3754682945,9770,9770,9770,9770,29
|
|
20250317,141500,3754399615,9770,9800,9800,9770,594
|
|
20250317,141400,3748585195,9800,9830,9830,9790,116
|
|
20250317,141300,3747448405,9830,9800,9830,9800,235
|
|
20250317,141200,3745141625,9800,9810,9810,9790,98
|
|
20250317,141100,3744180775,9810,9810,9810,9810,137
|
|
20250317,141000,3742836805,9800,9800,9800,9800,1
|
|
20250317,140900,3742827005,9800,9800,9800,9800,65
|
|
20250317,140800,3742190005,9800,9790,9800,9790,20
|
|
20250317,140700,3741994025,9790,9790,9790,9790,286
|
|
20250317,140600,3739194085,9790,9750,9790,9750,485
|
|
20250317,140500,3734457355,9750,9760,9760,9750,50
|
|
20250317,140400,3733969565,9760,9760,9760,9760,7
|
|
20250317,140300,3733901245,9750,9750,9750,9750,0
|
|
20250317,140200,3733901245,9750,9750,9750,9750,0
|
|
20250317,140100,3733901245,9750,9770,9770,9750,140
|
|
20250317,140000,3732536145,9770,9780,9780,9770,25
|
|
20250317,135900,3732291845,9760,9760,9770,9760,300
|
|
20250317,135800,3729363815,9760,9770,9780,9760,672
|
|
20250317,135700,3722796545,9770,9720,9770,9720,350
|
|
20250317,135600,3719379255,9750,9700,9750,9700,1016
|
|
20250317,135500,3709523255,9700,9700,9700,9700,30
|
|
20250317,135400,3709232255,9700,9750,9770,9700,101
|
|
20250317,135300,3708246555,9760,9770,9770,9700,6031
|
|
20250317,135200,3649658555,9770,9770,9770,9770,0
|
|
20250317,135100,3649658555,9770,9770,9770,9770,1
|
|
20250317,135000,3649648785,9730,9730,9730,9730,0
|
|
20250317,134900,3649648785,9730,9740,9740,9730,59
|
|
20250317,134800,3649074615,9730,9730,9730,9730,0
|
|
20250317,134700,3649074615,9730,9730,9730,9730,50
|
|
20250317,134600,3648588115,9750,9760,9760,9750,90
|
|
20250317,134500,3647710565,9780,9780,9780,9780,40
|
|
20250317,134400,3647319365,9780,9770,9780,9770,26
|
|
20250317,134300,3647065335,9760,9750,9775,9750,355
|
|
20250317,134200,3643599025,9720,9720,9720,9720,0
|
|
20250317,134100,3643599025,9720,9720,9720,9720,0
|
|
20250317,134000,3643599025,9720,9750,9750,9720,169
|
|
20250317,133900,3641954275,9740,9720,9740,9720,460
|
|
20250317,133800,3637477055,9720,9690,9720,9690,102
|
|
20250317,133700,3636487175,9700,9680,9700,9680,172
|
|
20250317,133600,3634821215,9680,9740,9740,9660,7722
|
|
20250317,133500,3559928695,9770,9750,9770,9750,2
|
|
20250317,133400,3559909175,9740,9770,9770,9730,3840
|
|
20250317,133300,3522477485,9770,9790,9790,9770,228
|
|
20250317,133200,3520249795,9780,9770,9780,9770,2
|
|
20250317,133100,3520230245,9790,9790,9790,9790,12
|
|
20250317,133000,3520112765,9790,9790,9790,9790,100
|
|
20250317,132900,3519133765,9790,9790,9790,9780,933
|
|
20250317,132800,3510005565,9790,9800,9800,9790,137
|
|
20250317,132700,3508663965,9800,9840,9840,9800,254
|
|
20250317,132600,3506173805,9830,9830,9830,9830,1
|
|
20250317,132500,3506163975,9820,9830,9830,9820,61
|
|
20250317,132400,3505564715,9820,9810,9820,9810,80
|
|
20250317,132300,3504779615,9810,9810,9810,9810,0
|
|
20250317,132200,3504779615,9810,9800,9810,9800,81
|
|
20250317,132100,3503985805,9800,9800,9800,9800,555
|
|
20250317,132000,3498546805,9800,9800,9810,9800,103
|
|
20250317,131900,3497537215,9810,9800,9810,9800,297
|
|
20250317,131800,3494625725,9800,9800,9800,9800,3
|
|
20250317,131700,3494596325,9810,9810,9810,9810,61
|
|
20250317,131600,3493997915,9810,9810,9810,9810,100
|
|
20250317,131500,3493016915,9790,9780,9790,9780,235
|
|
20250317,131400,3490718245,9780,9820,9830,9780,5452
|
|
20250317,131300,3437280535,9830,9840,9845,9830,285
|
|
20250317,131200,3434476935,9840,9845,9845,9840,217
|
|
20250317,131100,3432341610,9840,9840,9840,9840,0
|
|
20250317,131000,3432341610,9840,9850,9850,9840,504
|
|
20250317,130900,3427377980,9850,9860,9860,9850,201
|
|
20250317,130800,3425397590,9870,9870,9870,9870,54
|
|
20250317,130700,3424864610,9870,9870,9870,9870,0
|
|
20250317,130600,3424864610,9870,9870,9870,9870,0
|
|
20250317,130500,3424864610,9870,9900,9900,9870,149
|
|
20250317,130400,3423392930,9900,9885,9900,9885,80
|
|
20250317,130300,3422601680,9890,9890,9890,9890,0
|
|
20250317,130200,3422601680,9890,9880,9890,9850,456
|
|
20250317,130100,3418106520,9880,9885,9885,9860,224
|
|
20250317,130000,3415894400,9890,9890,9890,9890,21
|
|
20250317,125900,3415686710,9860,9920,9920,9860,755
|
|
20250317,125800,3408206090,9860,9920,9920,9860,105
|
|
20250317,125700,3407168930,9860,9880,9910,9860,761
|
|
20250317,125600,3399657600,9910,9910,9910,9910,24
|
|
20250317,125500,3399419760,9910,9910,9910,9900,9
|
|
20250317,125400,3399330620,9910,9910,9910,9910,132
|
|
20250317,125300,3398022500,9900,9900,9900,9900,63
|
|
20250317,125200,3397398800,9870,9870,9870,9870,369
|
|
20250317,125100,3393756770,9870,9860,9870,9860,803
|
|
20250317,125000,3385834020,9850,9865,9865,9850,349
|
|
20250317,124900,3382396225,9865,9850,9865,9850,20
|
|
20250317,124800,3382199030,9850,9850,9850,9850,0
|
|
20250317,124700,3382199030,9850,9840,9850,9840,93
|
|
20250317,124600,3381283410,9840,9840,9840,9840,141
|
|
20250317,124500,3379895970,9845,9845,9845,9845,2
|
|
20250317,124400,3379876280,9840,9840,9850,9840,137
|
|
20250317,124300,3378528160,9850,9840,9850,9840,5
|
|
20250317,124200,3378478950,9840,9840,9840,9840,100
|
|
20250317,124100,3377494950,9840,9840,9840,9840,106
|
|
20250317,124000,3376451910,9840,9840,9840,9840,125
|
|
20250317,123900,3375221910,9850,9850,9850,9850,0
|
|
20250317,123800,3375221910,9850,9850,9850,9850,11
|
|
20250317,123700,3375113560,9860,9860,9860,9860,0
|
|
20250317,123600,3375113560,9860,9860,9860,9860,1
|
|
20250317,123500,3375103700,9860,9860,9860,9860,19
|
|
20250317,123400,3374916360,9860,9860,9860,9860,60
|
|
20250317,123300,3374324760,9860,9840,9860,9840,53
|
|
20250317,123200,3373803190,9840,9840,9840,9840,43
|
|
20250317,123100,3373380070,9840,9830,9840,9830,238
|
|
20250317,123000,3371039300,9835,9840,9840,9835,167
|
|
20250317,122900,3369396045,9830,9830,9830,9830,3
|
|
20250317,122800,3369366555,9830,9820,9830,9820,508
|
|
20250317,122700,3364376935,9830,9860,9860,9830,648
|
|
20250317,122600,3358004675,9860,9850,9860,9850,67
|
|
20250317,122500,3357344705,9850,9860,9860,9850,2223
|
|
20250317,122400,3335441705,9860,9870,9870,9860,76
|
|
20250317,122300,3334692035,9870,9870,9870,9870,163
|
|
20250317,122200,3333083225,9870,9870,9870,9870,0
|
|
20250317,122100,3333083225,9870,9870,9870,9870,66
|
|
20250317,122000,3332431805,9860,9860,9860,9860,1
|
|
20250317,121900,3332421945,9860,9860,9860,9860,116
|
|
20250317,121800,3331278185,9890,9890,9890,9890,30
|
|
20250317,121700,3330981485,9890,9890,9890,9890,1
|
|
20250317,121600,3330971595,9870,9870,9870,9870,27
|
|
20250317,121500,3330705105,9900,9900,9900,9900,20
|
|
20250317,121400,3330507105,9900,9900,9900,9900,0
|
|
20250317,121300,3330507105,9900,9900,9900,9900,322
|
|
20250317,121200,3327319305,9860,9900,9900,9860,131
|
|
20250317,121100,3326026325,9870,9870,9870,9870,3
|
|
20250317,121000,3325996715,9860,9860,9870,9860,326
|
|
20250317,120900,3322782275,9860,9860,9860,9850,711
|
|
20250317,120800,3315778335,9850,9870,9870,9850,1328
|
|
20250317,120700,3302694665,9870,9880,9880,9870,541
|
|
20250317,120600,3297353385,9880,9890,9900,9880,587
|
|
20250317,120500,3291553785,9890,9940,9940,9880,4266
|
|
20250317,120400,3249323165,9930,9930,9930,9930,3
|
|
20250317,120300,3249293375,9930,9930,9930,9930,104
|
|
20250317,120200,3248260655,9930,9955,9955,9930,63
|
|
20250317,120100,3247633915,9960,9960,9960,9960,0
|
|
20250317,120000,3247633915,9960,9960,9960,9960,7
|
|
20250317,115900,3247564195,9930,9940,9940,9930,101
|
|
20250317,115800,3246560665,9940,9940,9940,9940,1
|
|
20250317,115700,3246550725,9940,9940,9940,9940,31
|
|
20250317,115600,3246242585,9970,9970,9970,9940,959
|
|
20250317,115500,3236709555,9970,9960,9970,9950,1512
|
|
20250317,115400,3221664445,9970,9950,9970,9950,311
|
|
20250317,115300,3218567525,9950,9950,9950,9950,10
|
|
20250317,115200,3218468025,9930,9930,9930,9930,0
|
|
20250317,115100,3218468025,9930,9950,9950,9930,51
|
|
20250317,115000,3217960595,9950,9950,9950,9950,5
|
|
20250317,114900,3217910845,9930,9950,9950,9930,105
|
|
20250317,114800,3216867795,9950,9940,9950,9940,15
|
|
20250317,114700,3216718555,9950,9930,9950,9930,73
|
|
20250317,114600,3215993205,9920,9920,9920,9920,0
|
|
20250317,114500,3215993205,9920,9920,9920,9920,0
|
|
20250317,114400,3215993205,9920,9910,9950,9910,86
|
|
20250317,114300,3215139915,9950,9950,9960,9950,225
|
|
20250317,114200,3212901125,9950,9950,9950,9950,1
|
|
20250317,114100,3212891175,9960,9960,9960,9960,5
|
|
20250317,114000,3212841375,9900,9940,9940,9900,400
|
|
20250317,113900,3208879595,9970,9970,9970,9970,3
|
|
20250317,113800,3208849685,9930,9930,9930,9925,93
|
|
20250317,113700,3207926240,9930,9930,9930,9930,70
|
|
20250317,113600,3207231140,9950,9950,9950,9950,0
|
|
20250317,113500,3207231140,9950,9930,9950,9930,19
|
|
20250317,113400,3207042450,9930,9900,9930,9900,36
|
|
20250317,113300,3206685600,9920,9900,9920,9890,1390
|
|
20250317,113200,3192920300,9900,9930,9960,9900,1316
|
|
20250317,113100,3179877480,9930,9950,9950,9930,350
|
|
20250317,113000,3176400480,9960,9970,9970,9960,98
|
|
20250317,112900,3175424320,9970,9940,9970,9940,1005
|
|
20250317,112800,3165404510,9940,9970,9970,9940,174
|
|
20250317,112700,3163673540,9970,9970,9970,9970,3
|
|
20250317,112600,3163643630,9940,9940,9940,9940,16
|
|
20250317,112500,3163484590,9930,9920,9930,9900,148
|
|
20250317,112400,3162015690,9930,9930,9930,9930,55
|
|
20250317,112300,3161469540,9900,9940,9940,9900,5007
|
|
20250317,112200,3111877750,9940,9950,9980,9940,177
|
|
20250317,112100,3110117320,9950,9970,9970,9950,302
|
|
20250317,112000,3107110970,9970,9990,9995,9970,1387
|
|
20250317,111900,3093261890,9990,10020,10020,9990,376
|
|
20250317,111800,3089502010,10030,9990,10030,9990,32
|
|
20250317,111700,3089182290,10040,10020,10040,10020,102
|
|
20250317,111600,3088158610,9980,9960,9980,9960,329
|
|
20250317,111500,3084877290,9960,10020,10020,9960,428
|
|
20250317,111400,3080594750,10040,10040,10040,10040,10
|
|
20250317,111300,3080494350,10040,10060,10070,10010,1425
|
|
20250317,111200,3066184380,10040,10020,10140,10020,1224
|
|
20250317,111100,3053831690,9990,9940,10000,9940,892
|
|
20250317,111000,3044927480,9960,9950,9960,9920,2633
|
|
20250317,110900,3018779970,9960,9950,9960,9950,107
|
|
20250317,110800,3017715270,9950,9950,9950,9950,801
|
|
20250317,110700,3009745320,9950,9950,9950,9930,617
|
|
20250317,110600,3003612000,9970,9940,9970,9940,117
|
|
20250317,110500,3002448990,9930,9930,9930,9930,0
|
|
20250317,110400,3002448990,9930,9950,9950,9930,684
|
|
20250317,110300,2995645190,9960,9960,9960,9960,1004
|
|
20250317,110200,2985645350,9960,9980,9980,9960,1174
|
|
20250317,110100,2973950670,9950,9960,9960,9950,214
|
|
20250317,110000,2971821270,9960,9930,9960,9930,200
|
|
20250317,105900,2969832270,9960,9930,9960,9930,103
|
|
20250317,105800,2968809390,9930,9930,9950,9930,1581
|
|
20250317,105700,2953104670,9940,9925,9940,9920,448
|
|
20250317,105600,2948658000,9930,9930,9930,9930,11
|
|
20250317,105500,2948548770,9930,9930,9940,9930,113
|
|
20250317,105400,2947425920,9920,9920,9920,9920,46
|
|
20250317,105300,2946969600,9910,9910,9920,9910,188
|
|
20250317,105200,2945106500,9920,9930,9940,9920,618
|
|
20250317,105100,2938972120,9930,9950,9950,9930,143
|
|
20250317,105000,2937550390,9950,9950,9950,9950,555
|
|
20250317,104900,2932028140,9920,9900,9920,9900,613
|
|
20250317,104800,2925959140,9900,9920,9920,9900,3661
|
|
20250317,104700,2889705950,9910,9930,9930,9910,1498
|
|
20250317,104600,2874858150,9920,9920,9920,9920,141
|
|
20250317,104500,2873459430,9920,9950,9950,9920,348
|
|
20250317,104400,2870004240,9950,9940,9950,9920,505
|
|
20250317,104300,2864993010,9950,9940,9950,9940,243
|
|
20250317,104200,2862576470,9920,9920,9920,9920,106
|
|
20250317,104100,2861524950,9920,9930,9930,9920,91
|
|
20250317,104000,2860621610,9920,9940,9960,9920,650
|
|
20250317,103900,2854161910,9950,9960,9960,9950,1467
|
|
20250317,103800,2839554150,9960,9970,9980,9960,1341
|
|
20250317,103700,2826184290,9970,9990,9990,9970,1662
|
|
20250317,103600,2809593360,9990,10030,10030,9980,3914
|
|
20250317,103500,2770429290,10030,10040,10040,10030,532
|
|
20250317,103400,2765091150,10040,10050,10050,10040,604
|
|
20250317,103300,2759021950,10040,10050,10060,10040,2903
|
|
20250317,103200,2729840970,10040,10060,10060,10040,1262
|
|
20250317,103100,2717150550,10060,10070,10070,10060,690
|
|
20250317,103000,2710203060,10070,10090,10120,10070,1221
|
|
20250317,102900,2697899010,10090,10090,10090,10090,26
|
|
20250317,102800,2697636670,10080,10140,10150,10080,2444
|
|
20250317,102700,2672894830,10140,10130,10160,10130,1586
|
|
20250317,102600,2656800190,10130,10140,10140,10130,237
|
|
20250317,102500,2654397710,10140,10110,10140,10080,1944
|
|
20250317,102400,2634783780,10120,10120,10120,10120,930
|
|
20250317,102300,2625372180,10120,10160,10160,10120,1112
|
|
20250317,102200,2614105130,10160,10140,10170,10140,898
|
|
20250317,102100,2604995490,10140,10170,10170,10140,1154
|
|
20250317,102000,2593275720,10170,10160,10180,10120,4543
|
|
20250317,101900,2547216945,10160,10190,10200,10150,5599
|
|
20250317,101800,2490219795,10200,10180,10200,10150,6672
|
|
20250317,101700,2422295085,10190,10110,10200,10110,22829
|
|
20250317,101600,2190108615,10110,10110,10130,10095,2666
|
|
20250317,101500,2163151715,10110,10010,10130,10010,7241
|
|
20250317,101400,2090095645,10000,10030,10040,9990,916
|
|
20250317,101300,2080929015,10020,9960,10030,9950,2277
|
|
20250317,101200,2058182755,9960,10000,10000,9960,60
|
|
20250317,101100,2057584755,10000,9950,10000,9950,1679
|
|
20250317,101000,2040799355,9990,9955,9990,9940,2180
|
|
20250317,100900,2019068625,9960,9955,9970,9940,1105
|
|
20250317,100800,2008074075,9950,9960,9970,9950,2069
|
|
20250317,100700,1987476525,9960,9970,9970,9940,35
|
|
20250317,100600,1987128065,9970,9960,9970,9920,435
|
|
20250317,100500,1982804125,9960,9960,9970,9920,986
|
|
20250317,100400,1972985805,9950,9950,9950,9910,887
|
|
20250317,100300,1964160915,9900,9960,9960,9880,349
|
|
20250317,100200,1960703245,9950,9930,9960,9880,710
|
|
20250317,100100,1953642440,9930,9880,9930,9860,490
|
|
20250317,100000,1948788770,9880,9900,9900,9880,203
|
|
20250317,095900,1946780320,9900,9890,9900,9890,38
|
|
20250317,095800,1946404380,9880,9890,9890,9880,402
|
|
20250317,095700,1942429410,9880,9880,9890,9830,536
|
|
20250317,095600,1937137910,9880,9820,9880,9810,1691
|
|
20250317,095500,1920477550,9820,9830,9830,9820,2470
|
|
20250317,095400,1896210920,9820,9820,9820,9820,10
|
|
20250317,095300,1896112720,9820,9820,9820,9820,58
|
|
20250317,095200,1895543160,9820,9820,9820,9820,550
|
|
20250317,095100,1890142160,9820,9860,9870,9820,427
|
|
20250317,095000,1885935600,9820,9830,9830,9820,926
|
|
20250317,094900,1876837580,9830,9830,9830,9810,474
|
|
20250317,094800,1872184320,9830,9880,9880,9810,1134
|
|
20250317,094700,1861035840,9880,9890,9890,9880,634
|
|
20250317,094600,1854765630,9890,9880,9900,9840,1276
|
|
20250317,094500,1842154280,9840,9830,9880,9830,2229
|
|
20250317,094400,1820216690,9830,9870,9870,9830,3762
|
|
20250317,094300,1783190860,9850,9880,9900,9850,2055
|
|
20250317,094200,1762921330,9900,9890,9920,9880,1158
|
|
20250317,094100,1751479020,9890,9900,9970,9890,527
|
|
20250317,094000,1746263300,9900,9960,9960,9900,1665
|
|
20250317,093900,1729742950,9960,9910,9960,9900,975
|
|
20250317,093800,1720066110,9890,9970,9970,9890,6421
|
|
20250317,093700,1656400740,9970,9980,10000,9970,328
|
|
20250317,093600,1653128150,9990,10030,10040,9970,2318
|
|
20250317,093500,1629965400,10030,10040,10040,10030,580
|
|
20250317,093400,1624142210,10040,10090,10090,10040,1687
|
|
20250317,093300,1607186070,10090,10040,10090,10040,1276
|
|
20250317,093200,1594331500,10040,10020,10060,10000,1534
|
|
20250317,093100,1578937075,10000,10030,10030,9990,1479
|
|
20250317,093000,1564133055,10000,10000,10020,9980,2104
|
|
20250317,092900,1543105045,9990,9990,10050,9990,1567
|
|
20250317,092800,1527435865,10000,10030,10030,10000,3325
|
|
20250317,092700,1494120345,10030,10030,10050,9990,3818
|
|
20250317,092600,1455901265,10020,10080,10100,10000,4909
|
|
20250317,092500,1406654015,10080,10100,10160,10080,3363
|
|
20250317,092400,1372682855,10100,10150,10180,10080,4001
|
|
20250317,092300,1332128605,10160,10100,10190,10060,7769
|
|
20250317,092200,1253284855,10100,10050,10140,10020,6747
|
|
20250317,092100,1185090445,10070,10150,10160,10060,7343
|
|
20250317,092000,1110987385,10160,9990,10200,9990,20014
|
|
20250317,091900,908334375,10000,10000,10010,9970,4941
|
|
20250317,091800,858974965,10000,9910,10100,9870,26757
|
|
20250317,091700,591801585,9910,9770,9920,9770,10970
|
|
20250317,091600,483723630,9770,9770,9770,9750,821
|
|
20250317,091500,475710400,9770,9760,9790,9760,1013
|
|
20250317,091400,465820990,9760,9740,9810,9740,2130
|
|
20250317,091300,445010590,9740,9780,9810,9740,2052
|
|
20250317,091200,424954140,9780,9820,9850,9780,2453
|
|
20250317,091100,400891280,9780,9780,9860,9780,2861
|
|
20250317,091000,372780360,9780,9740,9780,9740,1087
|
|
20250317,090900,362179780,9750,9680,9750,9680,4198
|
|
20250317,090800,321381580,9650,9690,9690,9650,1881
|
|
20250317,090700,303182350,9690,9690,9690,9640,460
|
|
20250317,090600,298726450,9680,9630,9680,9620,1739
|
|
20250317,090500,281974670,9630,9680,9680,9630,1507
|
|
20250317,090400,267437570,9690,9630,9690,9630,733
|
|
20250317,090300,260353990,9630,9670,9670,9620,4909
|
|
20250317,090200,213038370,9660,9690,9770,9660,5822
|
|
20250317,090100,156543250,9690,9650,9720,9620,4111
|
|
20250317,090000,116725650,9680,9650,9780,9600,12070
|