653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250311,195000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,194900,6248408115,10830,10830,10830,10830,0
|
|
20250311,194800,6248408115,10830,10830,10830,10830,0
|
|
20250311,194700,6248408115,10830,10830,10830,10830,0
|
|
20250311,194600,6248408115,10830,10830,10830,10830,0
|
|
20250311,194500,6248408115,10830,10830,10830,10830,0
|
|
20250311,194400,6248408115,10830,10830,10830,10830,0
|
|
20250311,194300,6248408115,10830,10830,10830,10830,0
|
|
20250311,194200,6248408115,10830,10830,10830,10830,0
|
|
20250311,194100,6248408115,10830,10830,10830,10830,0
|
|
20250311,194000,6248408115,10830,10830,10830,10830,0
|
|
20250311,193900,6248408115,10830,10830,10830,10830,0
|
|
20250311,193800,6248408115,10830,10830,10830,10830,0
|
|
20250311,193700,6248408115,10830,10830,10830,10830,0
|
|
20250311,193600,6248408115,10830,10830,10830,10830,0
|
|
20250311,193500,6248408115,10830,10830,10830,10830,0
|
|
20250311,193400,6248408115,10830,10830,10830,10830,0
|
|
20250311,193300,6248408115,10830,10830,10830,10830,0
|
|
20250311,193200,6248408115,10830,10830,10830,10830,0
|
|
20250311,193100,6248408115,10830,10830,10830,10830,0
|
|
20250311,193000,6248408115,10830,10830,10830,10830,0
|
|
20250311,192900,6248408115,10830,10830,10830,10830,0
|
|
20250311,192800,6248408115,10830,10830,10830,10830,0
|
|
20250311,192700,6248408115,10830,10830,10830,10830,0
|
|
20250311,192600,6248408115,10830,10830,10830,10830,0
|
|
20250311,192500,6248408115,10830,10830,10830,10830,0
|
|
20250311,192400,6248408115,10830,10830,10830,10830,0
|
|
20250311,192300,6248408115,10830,10830,10830,10830,0
|
|
20250311,192200,6248408115,10830,10830,10830,10830,0
|
|
20250311,192100,6248408115,10830,10830,10830,10830,0
|
|
20250311,192000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,191900,6248408115,10830,10830,10830,10830,0
|
|
20250311,191800,6248408115,10830,10830,10830,10830,0
|
|
20250311,191700,6248408115,10830,10830,10830,10830,0
|
|
20250311,191600,6248408115,10830,10830,10830,10830,0
|
|
20250311,191500,6248408115,10830,10830,10830,10830,0
|
|
20250311,191400,6248408115,10830,10830,10830,10830,0
|
|
20250311,191300,6248408115,10830,10830,10830,10830,0
|
|
20250311,191200,6248408115,10830,10830,10830,10830,0
|
|
20250311,191100,6248408115,10830,10830,10830,10830,0
|
|
20250311,191000,6248408115,10830,10830,10830,10830,0
|
|
20250311,190900,6248408115,10830,10830,10830,10830,0
|
|
20250311,190800,6248408115,10830,10830,10830,10830,0
|
|
20250311,190700,6248408115,10830,10830,10830,10830,0
|
|
20250311,190600,6248408115,10830,10830,10830,10830,0
|
|
20250311,190500,6248408115,10830,10830,10830,10830,0
|
|
20250311,190400,6248408115,10830,10830,10830,10830,0
|
|
20250311,190300,6248408115,10830,10830,10830,10830,0
|
|
20250311,190200,6248408115,10830,10830,10830,10830,0
|
|
20250311,190100,6248408115,10830,10830,10830,10830,0
|
|
20250311,190000,6248408115,10830,10830,10830,10830,0
|
|
20250311,185900,6248408115,10830,10830,10830,10830,0
|
|
20250311,185800,6248408115,10830,10830,10830,10830,0
|
|
20250311,185700,6248408115,10830,10830,10830,10830,0
|
|
20250311,185600,6248408115,10830,10830,10830,10830,0
|
|
20250311,185500,6248408115,10830,10830,10830,10830,0
|
|
20250311,185400,6248408115,10830,10830,10830,10830,0
|
|
20250311,185300,6248408115,10830,10830,10830,10830,0
|
|
20250311,185200,6248408115,10830,10830,10830,10830,0
|
|
20250311,185100,6248408115,10830,10830,10830,10830,0
|
|
20250311,185000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,184900,6248408115,10830,10830,10830,10830,0
|
|
20250311,184800,6248408115,10830,10830,10830,10830,0
|
|
20250311,184700,6248408115,10830,10830,10830,10830,0
|
|
20250311,184600,6248408115,10830,10830,10830,10830,0
|
|
20250311,184500,6248408115,10830,10830,10830,10830,0
|
|
20250311,184400,6248408115,10830,10830,10830,10830,0
|
|
20250311,184300,6248408115,10830,10830,10830,10830,0
|
|
20250311,184200,6248408115,10830,10830,10830,10830,0
|
|
20250311,184100,6248408115,10830,10830,10830,10830,0
|
|
20250311,184000,6248408115,10830,10830,10830,10830,0
|
|
20250311,183900,6248408115,10830,10830,10830,10830,0
|
|
20250311,183800,6248408115,10830,10830,10830,10830,0
|
|
20250311,183700,6248408115,10830,10830,10830,10830,0
|
|
20250311,183600,6248408115,10830,10830,10830,10830,0
|
|
20250311,183500,6248408115,10830,10830,10830,10830,0
|
|
20250311,183400,6248408115,10830,10830,10830,10830,0
|
|
20250311,183300,6248408115,10830,10830,10830,10830,0
|
|
20250311,183200,6248408115,10830,10830,10830,10830,0
|
|
20250311,183100,6248408115,10830,10830,10830,10830,0
|
|
20250311,183000,6248408115,10830,10830,10830,10830,0
|
|
20250311,182900,6248408115,10830,10830,10830,10830,0
|
|
20250311,182800,6248408115,10830,10830,10830,10830,0
|
|
20250311,182700,6248408115,10830,10830,10830,10830,0
|
|
20250311,182600,6248408115,10830,10830,10830,10830,0
|
|
20250311,182500,6248408115,10830,10830,10830,10830,0
|
|
20250311,182400,6248408115,10830,10830,10830,10830,0
|
|
20250311,182300,6248408115,10830,10830,10830,10830,0
|
|
20250311,182200,6248408115,10830,10830,10830,10830,0
|
|
20250311,182100,6248408115,10830,10830,10830,10830,0
|
|
20250311,182000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,181900,6248408115,10830,10830,10830,10830,0
|
|
20250311,181800,6248408115,10830,10830,10830,10830,0
|
|
20250311,181700,6248408115,10830,10830,10830,10830,0
|
|
20250311,181600,6248408115,10830,10830,10830,10830,0
|
|
20250311,181500,6248408115,10830,10830,10830,10830,0
|
|
20250311,181400,6248408115,10830,10830,10830,10830,0
|
|
20250311,181300,6248408115,10830,10830,10830,10830,0
|
|
20250311,181200,6248408115,10830,10830,10830,10830,0
|
|
20250311,181100,6248408115,10830,10830,10830,10830,0
|
|
20250311,181000,6248408115,10830,10830,10830,10830,0
|
|
20250311,180900,6248408115,10830,10830,10830,10830,0
|
|
20250311,180800,6248408115,10830,10830,10830,10830,0
|
|
20250311,180700,6248408115,10830,10830,10830,10830,0
|
|
20250311,180600,6248408115,10830,10830,10830,10830,0
|
|
20250311,180500,6248408115,10830,10830,10830,10830,0
|
|
20250311,180400,6248408115,10830,10830,10830,10830,0
|
|
20250311,180300,6248408115,10830,10830,10830,10830,0
|
|
20250311,180200,6248408115,10830,10830,10830,10830,0
|
|
20250311,180100,6248408115,10830,10830,10830,10830,0
|
|
20250311,180000,6248408115,10830,10830,10830,10830,0
|
|
20250311,175900,6248408115,10830,10830,10830,10830,0
|
|
20250311,175800,6248408115,10830,10830,10830,10830,0
|
|
20250311,175700,6248408115,10830,10830,10830,10830,0
|
|
20250311,175600,6248408115,10830,10830,10830,10830,0
|
|
20250311,175500,6248408115,10830,10830,10830,10830,0
|
|
20250311,175400,6248408115,10830,10830,10830,10830,0
|
|
20250311,175300,6248408115,10830,10830,10830,10830,0
|
|
20250311,175200,6248408115,10830,10830,10830,10830,0
|
|
20250311,175100,6248408115,10830,10830,10830,10830,0
|
|
20250311,175000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,174900,6248408115,10830,10830,10830,10830,0
|
|
20250311,174800,6248408115,10830,10830,10830,10830,0
|
|
20250311,174700,6248408115,10830,10830,10830,10830,0
|
|
20250311,174600,6248408115,10830,10830,10830,10830,0
|
|
20250311,174500,6248408115,10830,10830,10830,10830,0
|
|
20250311,174400,6248408115,10830,10830,10830,10830,0
|
|
20250311,174300,6248408115,10830,10830,10830,10830,0
|
|
20250311,174200,6248408115,10830,10830,10830,10830,0
|
|
20250311,174100,6248408115,10830,10830,10830,10830,0
|
|
20250311,174000,6248408115,10830,10830,10830,10830,0
|
|
20250311,173900,6248408115,10830,10830,10830,10830,0
|
|
20250311,173800,6248408115,10830,10830,10830,10830,0
|
|
20250311,173700,6248408115,10830,10830,10830,10830,0
|
|
20250311,173600,6248408115,10830,10830,10830,10830,0
|
|
20250311,173500,6248408115,10830,10830,10830,10830,0
|
|
20250311,173400,6248408115,10830,10830,10830,10830,0
|
|
20250311,173300,6248408115,10830,10830,10830,10830,0
|
|
20250311,173200,6248408115,10830,10830,10830,10830,0
|
|
20250311,173100,6248408115,10830,10830,10830,10830,0
|
|
20250311,173000,6248408115,10830,10830,10830,10830,0
|
|
20250311,172900,6248408115,10830,10830,10830,10830,0
|
|
20250311,172800,6248408115,10830,10830,10830,10830,0
|
|
20250311,172700,6248408115,10830,10830,10830,10830,0
|
|
20250311,172600,6248408115,10830,10830,10830,10830,0
|
|
20250311,172500,6248408115,10830,10830,10830,10830,0
|
|
20250311,172400,6248408115,10830,10830,10830,10830,0
|
|
20250311,172300,6248408115,10830,10830,10830,10830,0
|
|
20250311,172200,6248408115,10830,10830,10830,10830,0
|
|
20250311,172100,6248408115,10830,10830,10830,10830,0
|
|
20250311,172000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,171900,6248408115,10830,10830,10830,10830,0
|
|
20250311,171800,6248408115,10830,10830,10830,10830,0
|
|
20250311,171700,6248408115,10830,10830,10830,10830,0
|
|
20250311,171600,6248408115,10830,10830,10830,10830,0
|
|
20250311,171500,6248408115,10830,10830,10830,10830,0
|
|
20250311,171400,6248408115,10830,10830,10830,10830,0
|
|
20250311,171300,6248408115,10830,10830,10830,10830,0
|
|
20250311,171200,6248408115,10830,10830,10830,10830,0
|
|
20250311,171100,6248408115,10830,10830,10830,10830,0
|
|
20250311,171000,6248408115,10830,10830,10830,10830,0
|
|
20250311,170900,6248408115,10830,10830,10830,10830,0
|
|
20250311,170800,6248408115,10830,10830,10830,10830,0
|
|
20250311,170700,6248408115,10830,10830,10830,10830,0
|
|
20250311,170600,6248408115,10830,10830,10830,10830,0
|
|
20250311,170500,6248408115,10830,10830,10830,10830,0
|
|
20250311,170400,6248408115,10830,10830,10830,10830,0
|
|
20250311,170300,6248408115,10830,10830,10830,10830,0
|
|
20250311,170200,6248408115,10830,10830,10830,10830,0
|
|
20250311,170100,6248408115,10830,10830,10830,10830,0
|
|
20250311,170000,6248408115,10830,10830,10830,10830,0
|
|
20250311,165900,6248408115,10830,10830,10830,10830,0
|
|
20250311,165800,6248408115,10830,10830,10830,10830,0
|
|
20250311,165700,6248408115,10830,10830,10830,10830,0
|
|
20250311,165600,6248408115,10830,10830,10830,10830,0
|
|
20250311,165500,6248408115,10830,10830,10830,10830,0
|
|
20250311,165400,6248408115,10830,10830,10830,10830,0
|
|
20250311,165300,6248408115,10830,10830,10830,10830,0
|
|
20250311,165200,6248408115,10830,10830,10830,10830,0
|
|
20250311,165100,6248408115,10830,10830,10830,10830,0
|
|
20250311,165000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,164900,6248408115,10830,10830,10830,10830,0
|
|
20250311,164800,6248408115,10830,10830,10830,10830,0
|
|
20250311,164700,6248408115,10830,10830,10830,10830,0
|
|
20250311,164600,6248408115,10830,10830,10830,10830,0
|
|
20250311,164500,6248408115,10830,10830,10830,10830,0
|
|
20250311,164400,6248408115,10830,10830,10830,10830,0
|
|
20250311,164300,6248408115,10830,10830,10830,10830,0
|
|
20250311,164200,6248408115,10830,10830,10830,10830,0
|
|
20250311,164100,6248408115,10830,10830,10830,10830,0
|
|
20250311,164000,6248408115,10830,10830,10830,10830,0
|
|
20250311,163900,6248408115,10830,10830,10830,10830,0
|
|
20250311,163800,6248408115,10830,10830,10830,10830,0
|
|
20250311,163700,6248408115,10830,10830,10830,10830,0
|
|
20250311,163600,6248408115,10830,10830,10830,10830,0
|
|
20250311,163500,6248408115,10830,10830,10830,10830,0
|
|
20250311,163400,6248408115,10830,10830,10830,10830,0
|
|
20250311,163300,6248408115,10830,10830,10830,10830,0
|
|
20250311,163200,6248408115,10830,10830,10830,10830,0
|
|
20250311,163100,6248408115,10830,10830,10830,10830,0
|
|
20250311,163000,6248408115,10830,10830,10830,10830,0
|
|
20250311,162900,6248408115,10830,10830,10830,10830,0
|
|
20250311,162800,6248408115,10830,10830,10830,10830,0
|
|
20250311,162700,6248408115,10830,10830,10830,10830,0
|
|
20250311,162600,6248408115,10830,10830,10830,10830,0
|
|
20250311,162500,6248408115,10830,10830,10830,10830,0
|
|
20250311,162400,6248408115,10830,10830,10830,10830,0
|
|
20250311,162300,6248408115,10830,10830,10830,10830,0
|
|
20250311,162200,6248408115,10830,10830,10830,10830,0
|
|
20250311,162100,6248408115,10830,10830,10830,10830,0
|
|
20250311,162000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,161900,6248408115,10830,10830,10830,10830,0
|
|
20250311,161800,6248408115,10830,10830,10830,10830,0
|
|
20250311,161700,6248408115,10830,10830,10830,10830,0
|
|
20250311,161600,6248408115,10830,10830,10830,10830,0
|
|
20250311,161500,6248408115,10830,10830,10830,10830,0
|
|
20250311,161400,6248408115,10830,10830,10830,10830,0
|
|
20250311,161300,6248408115,10830,10830,10830,10830,0
|
|
20250311,161200,6248408115,10830,10830,10830,10830,0
|
|
20250311,161100,6248408115,10830,10830,10830,10830,0
|
|
20250311,161000,6248408115,10830,10830,10830,10830,0
|
|
20250311,160900,6248408115,10830,10830,10830,10830,0
|
|
20250311,160800,6248408115,10830,10830,10830,10830,0
|
|
20250311,160700,6248408115,10830,10830,10830,10830,0
|
|
20250311,160600,6248408115,10830,10830,10830,10830,0
|
|
20250311,160500,6248408115,10830,10830,10830,10830,0
|
|
20250311,160400,6248408115,10830,10830,10830,10830,0
|
|
20250311,160300,6248408115,10830,10830,10830,10830,0
|
|
20250311,160200,6248408115,10830,10830,10830,10830,0
|
|
20250311,160100,6248408115,10830,10830,10830,10830,0
|
|
20250311,160000,6248408115,10830,10830,10830,10830,0
|
|
20250311,155900,6248408115,10830,10830,10830,10830,0
|
|
20250311,155800,6248408115,10830,10830,10830,10830,0
|
|
20250311,155700,6248408115,10830,10830,10830,10830,0
|
|
20250311,155600,6248408115,10830,10830,10830,10830,0
|
|
20250311,155500,6248408115,10830,10830,10830,10830,0
|
|
20250311,155400,6248408115,10830,10830,10830,10830,0
|
|
20250311,155300,6248408115,10830,10830,10830,10830,0
|
|
20250311,155200,6248408115,10830,10830,10830,10830,0
|
|
20250311,155100,6248408115,10830,10830,10830,10830,0
|
|
20250311,155000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,154900,6248408115,10830,10830,10830,10830,0
|
|
20250311,154800,6248408115,10830,10830,10830,10830,0
|
|
20250311,154700,6248408115,10830,10830,10830,10830,0
|
|
20250311,154600,6248408115,10830,10830,10830,10830,0
|
|
20250311,154500,6248408115,10830,10830,10830,10830,0
|
|
20250311,154400,6248408115,10830,10830,10830,10830,0
|
|
20250311,154300,6248408115,10830,10830,10830,10830,0
|
|
20250311,154200,6248408115,10830,10830,10830,10830,0
|
|
20250311,154100,6248408115,10830,10830,10830,10830,0
|
|
20250311,154000,6248408115,10830,10830,10830,10830,0
|
|
20250311,153900,6248408115,10830,10830,10830,10830,0
|
|
20250311,153800,6248408115,10830,10830,10830,10830,0
|
|
20250311,153700,6248408115,10830,10830,10830,10830,0
|
|
20250311,153600,6248408115,10830,10830,10830,10830,0
|
|
20250311,153500,6248408115,10830,10830,10830,10830,0
|
|
20250311,153400,6248408115,10830,10830,10830,10830,0
|
|
20250311,153300,6248408115,10830,10830,10830,10830,0
|
|
20250311,153200,6248408115,10830,10830,10830,10830,0
|
|
20250311,153100,6248408115,10830,10830,10830,10830,0
|
|
20250311,153000,6248408115,10830,10830,10830,10830,7246
|
|
20250311,152900,6169933935,10820,10820,10820,10820,0
|
|
20250311,152800,6169933935,10820,10820,10820,10820,0
|
|
20250311,152700,6169933935,10820,10820,10820,10820,0
|
|
20250311,152600,6169933935,10820,10820,10820,10820,0
|
|
20250311,152500,6169933935,10820,10820,10820,10820,0
|
|
20250311,152400,6169933935,10820,10820,10820,10820,0
|
|
20250311,152300,6169933935,10820,10820,10820,10820,0
|
|
20250311,152200,6169933935,10820,10820,10820,10820,0
|
|
20250311,152100,6169933935,10820,10820,10820,10820,0
|
|
20250311,152000,6169933935,10820,10820,10820,10820,0
|
|
20250311,151900,6169933935,10820,10840,10850,10820,991
|
|
20250311,151800,6159205285,10850,10830,10850,10810,1081
|
|
20250311,151700,6147502135,10830,10810,10840,10800,3844
|
|
20250311,151600,6105880735,10830,10830,10840,10800,3532
|
|
20250311,151500,6067653045,10840,10810,10850,10810,3326
|
|
20250311,151400,6031618235,10810,10790,10810,10780,2623
|
|
20250311,151300,6003294755,10780,10800,10810,10780,188
|
|
20250311,151200,6001264485,10800,10790,10800,10770,5844
|
|
20250311,151100,5938219165,10790,10780,10800,10780,1460
|
|
20250311,151000,5922466115,10780,10790,10790,10780,722
|
|
20250311,150900,5914681075,10780,10780,10790,10780,214
|
|
20250311,150800,5912374145,10790,10780,10790,10780,1722
|
|
20250311,150700,5893799110,10780,10800,10800,10780,396
|
|
20250311,150600,5889525790,10800,10740,10800,10730,2205
|
|
20250311,150500,5865787070,10750,10720,10750,10720,374
|
|
20250311,150400,5861777240,10720,10760,10760,10720,511
|
|
20250311,150300,5856294010,10750,10740,10750,10710,3472
|
|
20250311,150200,5819071700,10740,10735,10740,10730,727
|
|
20250311,150100,5811268315,10740,10740,10740,10740,150
|
|
20250311,150000,5809657315,10740,10740,10740,10730,2294
|
|
20250311,145900,5785022495,10740,10750,10750,10730,2067
|
|
20250311,145800,5762829365,10750,10750,10760,10740,461
|
|
20250311,145700,5757873275,10760,10760,10760,10760,61
|
|
20250311,145600,5757216915,10760,10760,10760,10750,359
|
|
20250311,145500,5753355055,10760,10770,10770,10760,115
|
|
20250311,145400,5752117625,10760,10760,10760,10750,1052
|
|
20250311,145300,5740799615,10770,10750,10770,10750,347
|
|
20250311,145200,5737064695,10750,10750,10750,10750,79
|
|
20250311,145100,5736215445,10770,10740,10770,10740,368
|
|
20250311,145000,5732259505,10740,10730,10740,10730,744
|
|
20250311,144900,5724276245,10730,10730,10730,10730,23
|
|
20250311,144800,5724029455,10740,10740,10740,10740,447
|
|
20250311,144700,5719228675,10740,10740,10740,10740,744
|
|
20250311,144600,5711238115,10740,10760,10780,10740,334
|
|
20250311,144500,5707646475,10760,10750,10760,10750,1117
|
|
20250311,144400,5695633735,10740,10750,10750,10740,13
|
|
20250311,144300,5695493995,10770,10770,10770,10770,16
|
|
20250311,144200,5695321675,10770,10770,10770,10740,416
|
|
20250311,144100,5690845575,10750,10740,10780,10740,1590
|
|
20250311,144000,5673761365,10750,10795,10795,10750,870
|
|
20250311,143900,5664390255,10790,10795,10795,10790,8
|
|
20250311,143800,5664303910,10800,10790,10800,10770,250
|
|
20250311,143700,5661607210,10780,10770,10810,10760,568
|
|
20250311,143600,5655487040,10770,10770,10770,10770,271
|
|
20250311,143500,5652568370,10760,10800,10820,10760,398
|
|
20250311,143400,5648271690,10810,10760,10810,10750,3760
|
|
20250311,143300,5607701960,10760,10710,10760,10710,1520
|
|
20250311,143200,5591388140,10720,10710,10720,10710,780
|
|
20250311,143100,5583034320,10700,10700,10700,10700,0
|
|
20250311,143000,5583034320,10700,10690,10710,10680,464
|
|
20250311,142900,5578071330,10690,10690,10710,10690,259
|
|
20250311,142800,5575302100,10690,10700,10700,10690,37
|
|
20250311,142700,5574906480,10700,10700,10720,10700,207
|
|
20250311,142600,5572691430,10690,10710,10710,10690,349
|
|
20250311,142500,5568956700,10710,10710,10710,10710,1
|
|
20250311,142400,5568945990,10700,10720,10720,10700,59
|
|
20250311,142300,5568314470,10710,10680,10710,10670,741
|
|
20250311,142200,5560385930,10680,10680,10710,10680,135
|
|
20250311,142100,5558943740,10670,10700,10700,10670,48
|
|
20250311,142000,5558430980,10670,10700,10710,10660,4929
|
|
20250311,141900,5505817000,10710,10730,10730,10710,1842
|
|
20250311,141800,5486083120,10720,10720,10720,10720,500
|
|
20250311,141700,5480723120,10720,10730,10740,10720,1646
|
|
20250311,141600,5463058090,10710,10740,10750,10710,188
|
|
20250311,141500,5461042760,10720,10750,10750,10720,154
|
|
20250311,141400,5459391740,10750,10700,10750,10700,1110
|
|
20250311,141300,5447492490,10700,10680,10700,10680,249
|
|
20250311,141200,5444830470,10670,10670,10690,10670,2263
|
|
20250311,141100,5420671800,10660,10680,10680,10660,1370
|
|
20250311,141000,5406060370,10670,10690,10700,10670,2085
|
|
20250311,140900,5383787240,10690,10720,10730,10690,6989
|
|
20250311,140800,5308966650,10730,10750,10750,10730,2716
|
|
20250311,140700,5279817930,10750,10750,10760,10740,1625
|
|
20250311,140600,5262358070,10750,10750,10750,10750,285
|
|
20250311,140500,5259294320,10750,10790,10800,10750,866
|
|
20250311,140400,5249957610,10790,10820,10820,10790,1343
|
|
20250311,140300,5235427050,10820,10790,10820,10790,1487
|
|
20250311,140200,5219366790,10790,10790,10790,10790,371
|
|
20250311,140100,5215363700,10790,10790,10800,10790,152
|
|
20250311,140000,5213722920,10810,10790,10810,10780,6194
|
|
20250311,135900,5146885170,10780,10780,10780,10780,110
|
|
20250311,135800,5145699370,10780,10750,10780,10740,829
|
|
20250311,135700,5136780370,10750,10770,10770,10750,214
|
|
20250311,135600,5134476330,10770,10750,10770,10750,241
|
|
20250311,135500,5131881500,10760,10740,10760,10740,931
|
|
20250311,135400,5121872210,10730,10770,10770,10730,3129
|
|
20250311,135300,5088233500,10770,10780,10780,10770,2261
|
|
20250311,135200,5063871530,10780,10790,10790,10770,1169
|
|
20250311,135100,5051266890,10790,10780,10790,10770,1576
|
|
20250311,135000,5034269880,10780,10790,10790,10780,767
|
|
20250311,134900,5026001410,10790,10770,10790,10770,633
|
|
20250311,134800,5019179080,10770,10780,10790,10770,4598
|
|
20250311,134700,4969586540,10780,10775,10780,10760,215
|
|
20250311,134600,4967270860,10780,10770,10780,10760,596
|
|
20250311,134500,4960849410,10780,10770,10780,10760,389
|
|
20250311,134400,4956660750,10770,10770,10770,10760,2282
|
|
20250311,134300,4932089170,10770,10770,10780,10770,526
|
|
20250311,134200,4926424140,10770,10780,10780,10770,60
|
|
20250311,134100,4925777540,10780,10770,10780,10760,696
|
|
20250311,134000,4918279310,10770,10760,10770,10760,377
|
|
20250311,133900,4914221360,10770,10770,10770,10770,1209
|
|
20250311,133800,4901200430,10770,10770,10770,10760,406
|
|
20250311,133700,4896828370,10770,10740,10770,10740,1782
|
|
20250311,133600,4877655580,10740,10770,10780,10740,1424
|
|
20250311,133500,4862341540,10770,10770,10780,10760,627
|
|
20250311,133400,4855588740,10770,10780,10780,10760,661
|
|
20250311,133300,4848470220,10770,10775,10780,10770,427
|
|
20250311,133200,4843868980,10770,10790,10790,10770,136
|
|
20250311,133100,4842402980,10780,10770,10780,10770,231
|
|
20250311,133000,4839914380,10770,10790,10790,10760,654
|
|
20250311,132900,4832868490,10790,10770,10790,10770,128
|
|
20250311,132800,4831489040,10770,10780,10780,10770,175
|
|
20250311,132700,4829603060,10770,10780,10790,10770,101
|
|
20250311,132600,4828514510,10790,10780,10790,10780,106
|
|
20250311,132500,4827371575,10780,10800,10810,10780,106
|
|
20250311,132400,4826226365,10770,10790,10800,10770,201
|
|
20250311,132300,4824059275,10800,10810,10810,10790,889
|
|
20250311,132200,4814458275,10810,10800,10810,10800,477
|
|
20250311,132100,4809304775,10800,10760,10810,10750,4799
|
|
20250311,132000,4757589885,10740,10740,10750,10740,2678
|
|
20250311,131900,4728807495,10740,10710,10740,10710,1390
|
|
20250311,131800,4713895465,10720,10720,10720,10710,309
|
|
20250311,131700,4710585775,10690,10710,10720,10690,117
|
|
20250311,131600,4709333765,10690,10720,10720,10690,62
|
|
20250311,131500,4708670155,10720,10690,10720,10690,1177
|
|
20250311,131400,4696068965,10690,10690,10690,10690,317
|
|
20250311,131300,4692680235,10690,10690,10690,10685,96
|
|
20250311,131200,4691654000,10690,10690,10690,10690,2
|
|
20250311,131100,4691632620,10670,10680,10690,10670,47
|
|
20250311,131000,4691130930,10670,10670,10700,10670,288
|
|
20250311,130900,4688057880,10670,10680,10680,10670,109
|
|
20250311,130800,4686894140,10660,10670,10670,10660,189
|
|
20250311,130700,4684879210,10660,10670,10670,10660,697
|
|
20250311,130600,4677447870,10670,10670,10680,10670,136
|
|
20250311,130500,4675996520,10670,10670,10670,10670,610
|
|
20250311,130400,4669487820,10680,10680,10680,10670,116
|
|
20250311,130300,4668250070,10670,10680,10680,10670,69
|
|
20250311,130200,4667513640,10670,10680,10680,10670,64
|
|
20250311,130100,4666830590,10680,10680,10680,10660,846
|
|
20250311,130000,4657800170,10680,10690,10700,10680,54
|
|
20250311,125900,4657223190,10700,10680,10700,10680,199
|
|
20250311,125800,4655095830,10690,10690,10690,10690,10
|
|
20250311,125700,4654988930,10690,10690,10690,10680,224
|
|
20250311,125600,4652595620,10690,10700,10700,10690,3
|
|
20250311,125500,4652563540,10710,10700,10710,10680,843
|
|
20250311,125400,4643554090,10700,10690,10700,10680,587
|
|
20250311,125300,4637275270,10680,10680,10680,10680,263
|
|
20250311,125200,4634466430,10680,10680,10680,10680,71
|
|
20250311,125100,4633708150,10680,10670,10680,10670,196
|
|
20250311,125000,4631616820,10680,10680,10690,10680,76
|
|
20250311,124900,4630805130,10670,10670,10670,10670,0
|
|
20250311,124800,4630805130,10670,10700,10700,10650,390
|
|
20250311,124700,4626644480,10700,10660,10700,10660,154
|
|
20250311,124600,4625002800,10700,10680,10700,10670,165
|
|
20250311,124500,4623242210,10650,10660,10660,10650,195
|
|
20250311,124400,4621165310,10650,10660,10670,10650,219
|
|
20250311,124300,4618831170,10660,10660,10670,10660,110
|
|
20250311,124200,4617658370,10700,10680,10700,10660,375
|
|
20250311,124100,4613649680,10670,10660,10670,10650,337
|
|
20250311,124000,4610058400,10660,10690,10690,10660,969
|
|
20250311,123900,4599712710,10690,10690,10690,10680,155
|
|
20250311,123800,4598056350,10680,10680,10680,10680,67
|
|
20250311,123700,4597340790,10720,10730,10730,10700,398
|
|
20250311,123600,4593077930,10730,10720,10730,10710,840
|
|
20250311,123500,4584074490,10720,10690,10720,10690,719
|
|
20250311,123400,4576382895,10680,10680,10690,10650,375
|
|
20250311,123300,4572378295,10680,10670,10680,10670,252
|
|
20250311,123200,4569688625,10650,10660,10660,10650,1026
|
|
20250311,123100,4558752375,10670,10670,10670,10660,100
|
|
20250311,123000,4557686045,10670,10670,10670,10670,44
|
|
20250311,122900,4557216565,10670,10680,10680,10670,1014
|
|
20250311,122800,4546397045,10680,10690,10690,10670,93
|
|
20250311,122700,4545403635,10700,10690,10700,10690,808
|
|
20250311,122600,4536765915,10690,10700,10700,10690,188
|
|
20250311,122500,4534754785,10700,10700,10700,10680,173
|
|
20250311,122400,4532905325,10690,10670,10690,10660,197
|
|
20250311,122300,4530802185,10660,10670,10680,10660,33
|
|
20250311,122200,4530450085,10680,10690,10690,10680,1099
|
|
20250311,122100,4518710295,10690,10670,10690,10660,534
|
|
20250311,122000,4513016025,10670,10690,10690,10670,90
|
|
20250311,121900,4512055705,10690,10660,10690,10660,668
|
|
20250311,121800,4504915375,10660,10670,10680,10660,113
|
|
20250311,121700,4503710155,10680,10680,10680,10670,561
|
|
20250311,121600,4497723435,10670,10660,10680,10660,49
|
|
20250311,121500,4497200685,10670,10680,10680,10670,2813
|
|
20250311,121400,4467183615,10680,10680,10690,10680,306
|
|
20250311,121300,4463915415,10690,10660,10690,10660,170
|
|
20250311,121200,4462100215,10680,10690,10700,10680,3295
|
|
20250311,121100,4426876965,10690,10680,10700,10680,538
|
|
20250311,121000,4421123995,10680,10740,10740,10680,4201
|
|
20250311,120900,4376085815,10720,10710,10740,10700,4940
|
|
20250311,120800,4323116535,10710,10720,10720,10710,155
|
|
20250311,120700,4321455985,10720,10690,10720,10690,959
|
|
20250311,120600,4311190415,10700,10660,10700,10660,1579
|
|
20250311,120500,4294322605,10660,10650,10660,10640,3791
|
|
20250311,120400,4253935805,10650,10650,10650,10650,694
|
|
20250311,120300,4246544705,10630,10600,10640,10600,2837
|
|
20250311,120200,4216403785,10610,10570,10610,10570,473
|
|
20250311,120100,4211390625,10570,10560,10600,10560,414
|
|
20250311,120000,4207007505,10560,10585,10600,10560,924
|
|
20250311,115900,4197223990,10580,10560,10580,10560,450
|
|
20250311,115800,4192468370,10560,10580,10580,10560,217
|
|
20250311,115700,4190176570,10580,10570,10580,10560,361
|
|
20250311,115600,4186360390,10570,10560,10570,10560,371
|
|
20250311,115500,4182440970,10560,10570,10575,10560,115
|
|
20250311,115400,4181226480,10570,10570,10570,10560,327
|
|
20250311,115300,4177771900,10560,10560,10570,10560,472
|
|
20250311,115200,4172786390,10560,10560,10580,10560,237
|
|
20250311,115100,4170282940,10570,10570,10580,10550,787
|
|
20250311,115000,4161964760,10550,10550,10560,10550,227
|
|
20250311,114900,4159569560,10550,10550,10550,10550,246
|
|
20250311,114800,4156974260,10550,10560,10560,10550,571
|
|
20250311,114700,4150946210,10560,10550,10560,10550,401
|
|
20250311,114600,4146715240,10550,10560,10570,10550,161
|
|
20250311,114500,4145016370,10550,10560,10580,10550,443
|
|
20250311,114400,4140340930,10550,10560,10580,10550,1480
|
|
20250311,114300,4124713630,10570,10550,10570,10550,94
|
|
20250311,114200,4123721490,10550,10550,10560,10550,246
|
|
20250311,114100,4121125980,10540,10540,10570,10540,610
|
|
20250311,114000,4114690130,10540,10540,10570,10540,338
|
|
20250311,113900,4111125350,10540,10530,10560,10530,150
|
|
20250311,113800,4109545080,10530,10530,10560,10530,383
|
|
20250311,113700,4105509990,10530,10530,10550,10530,229
|
|
20250311,113600,4103098200,10540,10540,10550,10530,490
|
|
20250311,113500,4097930950,10560,10550,10560,10520,1015
|
|
20250311,113400,4087243200,10550,10540,10550,10530,472
|
|
20250311,113300,4082268970,10540,10530,10540,10530,130
|
|
20250311,113200,4080899770,10530,10560,10560,10530,602
|
|
20250311,113100,4074557670,10560,10560,10560,10520,746
|
|
20250311,113000,4066688045,10520,10520,10560,10520,198
|
|
20250311,112900,4064604245,10520,10530,10530,10520,390
|
|
20250311,112800,4060498985,10540,10560,10560,10540,658
|
|
20250311,112700,4053558215,10550,10570,10580,10550,180
|
|
20250311,112600,4051657265,10580,10560,10580,10550,859
|
|
20250311,112500,4042583795,10560,10620,10620,10560,2814
|
|
20250311,112400,4012781305,10610,10590,10610,10590,211
|
|
20250311,112300,4010544855,10590,10640,10640,10590,121
|
|
20250311,112200,4009259875,10650,10560,10650,10560,5876
|
|
20250311,112100,3946894560,10560,10570,10580,10560,865
|
|
20250311,112000,3937752820,10570,10560,10590,10560,794
|
|
20250311,111900,3929359370,10550,10540,10580,10540,363
|
|
20250311,111800,3925524880,10580,10600,10600,10510,3506
|
|
20250311,111700,3888575110,10600,10570,10600,10570,2103
|
|
20250311,111600,3866320750,10530,10510,10580,10510,3093
|
|
20250311,111500,3833679830,10500,10520,10530,10500,492
|
|
20250311,111400,3828503790,10530,10520,10530,10520,240
|
|
20250311,111300,3825977500,10530,10530,10540,10520,599
|
|
20250311,111200,3819667560,10530,10490,10530,10490,1142
|
|
20250311,111100,3807658520,10490,10500,10510,10490,3304
|
|
20250311,111000,3772965670,10500,10480,10500,10460,1996
|
|
20250311,110900,3752031970,10480,10480,10485,10480,944
|
|
20250311,110800,3742138835,10450,10460,10470,10440,1208
|
|
20250311,110700,3729498605,10430,10430,10450,10420,2288
|
|
20250311,110600,3705608345,10420,10410,10440,10410,362
|
|
20250311,110500,3701833665,10410,10410,10420,10410,672
|
|
20250311,110400,3694837755,10410,10410,10430,10410,706
|
|
20250311,110300,3687482565,10410,10410,10410,10410,247
|
|
20250311,110200,3684911295,10410,10420,10420,10410,364
|
|
20250311,110100,3681121265,10430,10430,10430,10410,185
|
|
20250311,110000,3679194095,10430,10430,10430,10420,290
|
|
20250311,105900,3676171995,10420,10430,10430,10420,407
|
|
20250311,105800,3671929435,10420,10410,10420,10410,314
|
|
20250311,105700,3668660205,10420,10400,10420,10400,615
|
|
20250311,105600,3662258555,10400,10410,10410,10400,197
|
|
20250311,105500,3660209525,10400,10440,10440,10400,5629
|
|
20250311,105400,3601556895,10430,10440,10440,10430,453
|
|
20250311,105300,3596829045,10440,10440,10440,10430,1241
|
|
20250311,105200,3583873075,10430,10440,10440,10430,526
|
|
20250311,105100,3578384845,10430,10440,10440,10430,926
|
|
20250311,105000,3568725805,10430,10430,10440,10430,1641
|
|
20250311,104900,3551609795,10430,10450,10450,10430,290
|
|
20250311,104800,3548582455,10450,10440,10470,10430,387
|
|
20250311,104700,3544537025,10430,10440,10440,10430,214
|
|
20250311,104600,3542304695,10440,10450,10450,10430,1502
|
|
20250311,104500,3526625825,10440,10430,10450,10430,344
|
|
20250311,104400,3523034725,10450,10470,10470,10450,774
|
|
20250311,104300,3514938155,10480,10470,10480,10460,208
|
|
20250311,104200,3512759235,10460,10410,10470,10410,1980
|
|
20250311,104100,3492088315,10420,10400,10420,10400,256
|
|
20250311,104000,3489423945,10420,10400,10420,10400,591
|
|
20250311,103900,3483269425,10400,10400,10420,10400,472
|
|
20250311,103800,3478358255,10420,10410,10420,10400,451
|
|
20250311,103700,3473662155,10420,10410,10420,10400,564
|
|
20250311,103600,3467794815,10400,10410,10410,10400,267
|
|
20250311,103500,3465017915,10410,10410,10420,10400,458
|
|
20250311,103400,3460250755,10410,10410,10420,10400,225
|
|
20250311,103300,3457910445,10420,10420,10430,10400,670
|
|
20250311,103200,3450932025,10420,10410,10420,10400,1258
|
|
20250311,103100,3437834685,10420,10400,10430,10400,1098
|
|
20250311,103000,3426389290,10400,10410,10430,10400,636
|
|
20250311,102900,3419765410,10410,10410,10420,10400,461
|
|
20250311,102800,3414968760,10410,10390,10420,10390,638
|
|
20250311,102700,3408328240,10380,10410,10410,10380,447
|
|
20250311,102600,3403682580,10380,10420,10420,10380,733
|
|
20250311,102500,3396057190,10410,10400,10410,10390,1279
|
|
20250311,102400,3382755660,10400,10370,10400,10360,1252
|
|
20250311,102300,3369748940,10370,10360,10380,10360,679
|
|
20250311,102200,3362704730,10360,10360,10400,10330,8192
|
|
20250311,102100,3277821420,10350,10350,10350,10320,200
|
|
20250311,102000,3275755020,10350,10330,10350,10310,2572
|
|
20250311,101900,3249210460,10320,10350,10350,10320,19395
|
|
20250311,101800,3048870500,10340,10340,10360,10330,545
|
|
20250311,101700,3043238350,10330,10340,10360,10330,1846
|
|
20250311,101600,3024162040,10340,10360,10360,10340,2115
|
|
20250311,101500,3002290300,10370,10350,10370,10340,4063
|
|
20250311,101400,2960249610,10350,10400,10400,10350,11125
|
|
20250311,101300,2844832720,10390,10405,10405,10390,735
|
|
20250311,101200,2837191065,10410,10410,10410,10400,6387
|
|
20250311,101100,2770752855,10410,10400,10410,10400,1901
|
|
20250311,101000,2750982015,10400,10400,10410,10400,1000
|
|
20250311,100900,2740575745,10400,10400,10410,10400,674
|
|
20250311,100800,2733563405,10410,10410,10420,10400,5743
|
|
20250311,100700,2673779365,10410,10420,10420,10410,1029
|
|
20250311,100600,2663066680,10420,10430,10440,10420,11535
|
|
20250311,100500,2542786190,10440,10450,10450,10430,3320
|
|
20250311,100400,2508129880,10440,10440,10450,10440,261
|
|
20250311,100300,2505404770,10440,10440,10460,10440,3111
|
|
20250311,100200,2472910690,10450,10450,10450,10440,213
|
|
20250311,100100,2470685420,10440,10440,10450,10440,381
|
|
20250311,100000,2466707290,10440,10440,10450,10440,1247
|
|
20250311,095900,2453687470,10440,10440,10450,10430,1766
|
|
20250311,095800,2435251720,10440,10440,10450,10440,213
|
|
20250311,095700,2433026730,10440,10440,10450,10440,1065
|
|
20250311,095600,2421904020,10440,10450,10450,10430,6786
|
|
20250311,095500,2351019325,10455,10450,10455,10450,127
|
|
20250311,095400,2349692145,10450,10455,10455,10450,552
|
|
20250311,095300,2343923740,10460,10460,10460,10450,981
|
|
20250311,095200,2333667180,10470,10460,10470,10460,82
|
|
20250311,095100,2332809040,10460,10470,10480,10450,1171
|
|
20250311,095000,2320554980,10470,10470,10470,10460,3158
|
|
20250311,094900,2287521845,10470,10480,10480,10450,7853
|
|
20250311,094800,2205318815,10490,10490,10490,10490,381
|
|
20250311,094700,2201322125,10490,10485,10500,10480,409
|
|
20250311,094600,2197033110,10490,10490,10490,10490,866
|
|
20250311,094500,2187948770,10490,10480,10500,10480,760
|
|
20250311,094400,2179976200,10480,10490,10500,10480,3849
|
|
20250311,094300,2139599620,10500,10520,10520,10490,2033
|
|
20250311,094200,2118254870,10510,10550,10550,10510,1523
|
|
20250311,094100,2102234040,10550,10500,10550,10490,1820
|
|
20250311,094000,2083066100,10500,10540,10540,10500,838
|
|
20250311,093900,2074266510,10540,10500,10540,10490,1994
|
|
20250311,093800,2053326470,10500,10490,10500,10490,771
|
|
20250311,093700,2045237205,10490,10470,10500,10470,272
|
|
20250311,093600,2042384120,10460,10510,10510,10450,14508
|
|
20250311,093500,1890591600,10480,10540,10540,10480,7291
|
|
20250311,093400,1814041115,10540,10530,10550,10520,1245
|
|
20250311,093300,1800931335,10550,10550,10570,10530,321
|
|
20250311,093200,1797546105,10550,10510,10550,10510,5258
|
|
20250311,093100,1742081395,10500,10520,10530,10500,2231
|
|
20250311,093000,1718641175,10520,10500,10550,10500,2787
|
|
20250311,092900,1689310460,10510,10520,10520,10500,835
|
|
20250311,092800,1680534885,10510,10500,10520,10500,1313
|
|
20250311,092700,1666723195,10500,10495,10500,10480,2356
|
|
20250311,092600,1642002905,10495,10490,10500,10485,443
|
|
20250311,092500,1637355850,10490,10470,10490,10460,5332
|
|
20250311,092400,1581567490,10480,10490,10500,10450,24397
|
|
20250311,092300,1326072805,10490,10470,10500,10470,503
|
|
20250311,092200,1320795795,10490,10500,10530,10470,6266
|
|
20250311,092100,1255086225,10500,10495,10510,10490,1311
|
|
20250311,092000,1241326170,10500,10530,10530,10490,576
|
|
20250311,091900,1235279030,10500,10570,10580,10490,5483
|
|
20250311,091800,1177662300,10570,10510,10570,10510,3744
|
|
20250311,091700,1138214740,10500,10500,10520,10480,4029
|
|
20250311,091600,1095933440,10530,10500,10530,10500,1933
|
|
20250311,091500,1075591530,10500,10535,10535,10490,3320
|
|
20250311,091400,1040718135,10530,10490,10530,10490,1732
|
|
20250311,091300,1022508460,10480,10490,10490,10470,298
|
|
20250311,091200,1019385690,10460,10505,10510,10460,6492
|
|
20250311,091100,951304445,10510,10500,10540,10500,820
|
|
20250311,091000,942679085,10470,10535,10535,10470,12353
|
|
20250311,090900,812925425,10535,10550,10550,10520,1910
|
|
20250311,090800,792811890,10530,10500,10530,10500,2149
|
|
20250311,090700,770198530,10520,10520,10530,10460,12865
|
|
20250311,090600,635095750,10510,10470,10510,10460,3991
|
|
20250311,090500,593313005,10470,10500,10500,10460,5684
|
|
20250311,090400,533729850,10500,10500,10520,10470,3688
|
|
20250311,090300,494983920,10500,10440,10520,10420,4253
|
|
20250311,090200,450444840,10440,10490,10520,10430,7713
|
|
20250311,090100,369786300,10460,10450,10500,10440,2428
|
|
20250311,090000,344406950,10500,10380,10500,10380,32970
|