579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,183600,82806160,9200,9200,9200,9200,164
|
|
20250321,183500,82806160,9200,9200,9200,9200,0
|
|
20250321,183400,82806160,9200,9200,9200,9200,0
|
|
20250321,183300,82806160,9200,9200,9200,9200,0
|
|
20250321,183200,82806160,9200,9200,9200,9200,0
|
|
20250321,183100,82806160,9200,9200,9200,9200,0
|
|
20250321,183000,82806160,9200,9200,9200,9200,0
|
|
20250321,182900,82806160,9200,9200,9200,9200,0
|
|
20250321,182800,82806160,9200,9200,9200,9200,0
|
|
20250321,182700,82806160,9200,9200,9200,9200,0
|
|
20250321,182600,82806160,9200,9200,9200,9200,0
|
|
20250321,182500,82806160,9200,9200,9200,9200,0
|
|
20250321,182400,82806160,9200,9200,9200,9200,0
|
|
20250321,182300,82806160,9200,9200,9200,9200,0
|
|
20250321,182200,82806160,9200,9200,9200,9200,0
|
|
20250321,182100,82806160,9200,9200,9200,9200,0
|
|
20250321,182000,82806160,9200,9200,9200,9200,0
|
|
20250321,181900,82806160,9200,9200,9200,9200,0
|
|
20250321,181800,82806160,9200,9200,9200,9200,0
|
|
20250321,181700,82806160,9200,9200,9200,9200,0
|
|
20250321,181600,82806160,9200,9200,9200,9200,0
|
|
20250321,181500,82806160,9200,9200,9200,9200,0
|
|
20250321,181400,82806160,9200,9200,9200,9200,0
|
|
20250321,181300,82806160,9200,9200,9200,9200,0
|
|
20250321,181200,82806160,9200,9200,9200,9200,0
|
|
20250321,181100,82806160,9200,9200,9200,9200,0
|
|
20250321,181000,82806160,9200,9200,9200,9200,0
|
|
20250321,180900,82806160,9200,9200,9200,9200,0
|
|
20250321,180800,82806160,9200,9200,9200,9200,0
|
|
20250321,180700,82806160,9200,9200,9200,9200,0
|
|
20250321,180600,82806160,9200,9200,9200,9200,164
|
|
20250321,180500,82806160,9200,9200,9200,9200,0
|
|
20250321,180400,82806160,9200,9200,9200,9200,0
|
|
20250321,180300,82806160,9200,9200,9200,9200,0
|
|
20250321,180200,82806160,9200,9200,9200,9200,0
|
|
20250321,180100,82806160,9200,9200,9200,9200,0
|
|
20250321,180000,82806160,9200,9200,9200,9200,0
|
|
20250321,175900,82806160,9200,9200,9200,9200,0
|
|
20250321,175800,82806160,9200,9200,9200,9200,0
|
|
20250321,175700,82806160,9200,9200,9200,9200,0
|
|
20250321,175600,82806160,9200,9200,9200,9200,0
|
|
20250321,175500,82806160,9200,9200,9200,9200,0
|
|
20250321,175400,82806160,9200,9200,9200,9200,0
|
|
20250321,175300,82806160,9200,9200,9200,9200,0
|
|
20250321,175200,82806160,9200,9200,9200,9200,0
|
|
20250321,175100,82806160,9200,9200,9200,9200,0
|
|
20250321,175000,82806160,9200,9200,9200,9200,0
|
|
20250321,174900,82806160,9200,9200,9200,9200,0
|
|
20250321,174800,82806160,9200,9200,9200,9200,0
|
|
20250321,174700,82806160,9200,9200,9200,9200,0
|
|
20250321,174600,82806160,9200,9200,9200,9200,0
|
|
20250321,174500,82806160,9200,9200,9200,9200,0
|
|
20250321,174400,82806160,9200,9200,9200,9200,0
|
|
20250321,174300,82806160,9200,9200,9200,9200,0
|
|
20250321,174200,82806160,9200,9200,9200,9200,0
|
|
20250321,174100,82806160,9200,9200,9200,9200,0
|
|
20250321,174000,82806160,9200,9200,9200,9200,0
|
|
20250321,173900,82806160,9200,9200,9200,9200,0
|
|
20250321,173800,82806160,9200,9200,9200,9200,0
|
|
20250321,173700,82806160,9200,9200,9200,9200,0
|
|
20250321,173600,82806160,9200,9200,9200,9200,164
|
|
20250321,173500,82806160,9200,9200,9200,9200,0
|
|
20250321,173400,82806160,9200,9200,9200,9200,0
|
|
20250321,173300,82806160,9200,9200,9200,9200,0
|
|
20250321,173200,82806160,9200,9200,9200,9200,0
|
|
20250321,173100,82806160,9200,9200,9200,9200,0
|
|
20250321,173000,82806160,9200,9200,9200,9200,0
|
|
20250321,172900,82806160,9200,9200,9200,9200,0
|
|
20250321,172800,82806160,9200,9200,9200,9200,0
|
|
20250321,172700,82806160,9200,9200,9200,9200,0
|
|
20250321,172600,82806160,9200,9200,9200,9200,0
|
|
20250321,172500,82806160,9200,9200,9200,9200,0
|
|
20250321,172400,82806160,9200,9200,9200,9200,0
|
|
20250321,172300,82806160,9200,9200,9200,9200,0
|
|
20250321,172200,82806160,9200,9200,9200,9200,0
|
|
20250321,172100,82806160,9200,9200,9200,9200,0
|
|
20250321,172000,82806160,9200,9200,9200,9200,0
|
|
20250321,171900,82806160,9200,9200,9200,9200,0
|
|
20250321,171800,82806160,9200,9200,9200,9200,0
|
|
20250321,171700,82806160,9200,9200,9200,9200,0
|
|
20250321,171600,82806160,9200,9200,9200,9200,0
|
|
20250321,171500,82806160,9200,9200,9200,9200,0
|
|
20250321,171400,82806160,9200,9200,9200,9200,0
|
|
20250321,171300,82806160,9200,9200,9200,9200,0
|
|
20250321,171200,82806160,9200,9200,9200,9200,0
|
|
20250321,171100,82806160,9200,9200,9200,9200,0
|
|
20250321,171000,82806160,9200,9200,9200,9200,0
|
|
20250321,170900,82806160,9200,9200,9200,9200,0
|
|
20250321,170800,82806160,9200,9200,9200,9200,0
|
|
20250321,170700,82806160,9200,9200,9200,9200,0
|
|
20250321,170600,82806160,9200,9200,9200,9200,164
|
|
20250321,170500,82806160,9200,9200,9200,9200,0
|
|
20250321,170400,82806160,9200,9200,9200,9200,0
|
|
20250321,170300,82806160,9200,9200,9200,9200,0
|
|
20250321,170200,82806160,9200,9200,9200,9200,0
|
|
20250321,170100,82806160,9200,9200,9200,9200,0
|
|
20250321,170000,82806160,9200,9200,9200,9200,0
|
|
20250321,165900,82806160,9200,9200,9200,9200,0
|
|
20250321,165800,82806160,9200,9200,9200,9200,0
|
|
20250321,165700,82806160,9200,9200,9200,9200,0
|
|
20250321,165600,82806160,9200,9200,9200,9200,0
|
|
20250321,165500,82806160,9200,9200,9200,9200,0
|
|
20250321,165400,82806160,9200,9200,9200,9200,0
|
|
20250321,165300,82806160,9200,9200,9200,9200,0
|
|
20250321,165200,82806160,9200,9200,9200,9200,0
|
|
20250321,165100,82806160,9200,9200,9200,9200,0
|
|
20250321,165000,82806160,9200,9200,9200,9200,0
|
|
20250321,164900,82806160,9200,9200,9200,9200,0
|
|
20250321,164800,82806160,9200,9200,9200,9200,0
|
|
20250321,164700,82806160,9200,9200,9200,9200,0
|
|
20250321,164600,82806160,9200,9200,9200,9200,0
|
|
20250321,164500,82806160,9200,9200,9200,9200,0
|
|
20250321,164400,82806160,9200,9200,9200,9200,0
|
|
20250321,164300,82806160,9200,9200,9200,9200,0
|
|
20250321,164200,82806160,9200,9200,9200,9200,0
|
|
20250321,164100,82806160,9200,9200,9200,9200,0
|
|
20250321,164000,82806160,9200,9200,9200,9200,0
|
|
20250321,163900,82806160,9200,9200,9200,9200,0
|
|
20250321,163800,82806160,9200,9200,9200,9200,0
|
|
20250321,163700,82806160,9200,9200,9200,9200,0
|
|
20250321,163600,82806160,9200,9200,9200,9200,164
|
|
20250321,163500,82806160,9200,9200,9200,9200,0
|
|
20250321,163400,82806160,9200,9200,9200,9200,0
|
|
20250321,163300,82806160,9200,9200,9200,9200,0
|
|
20250321,163200,82806160,9200,9200,9200,9200,0
|
|
20250321,163100,82806160,9200,9200,9200,9200,0
|
|
20250321,163000,82806160,9200,9200,9200,9200,0
|
|
20250321,162900,82806160,9200,9200,9200,9200,0
|
|
20250321,162800,82806160,9200,9200,9200,9200,0
|
|
20250321,162700,82806160,9200,9200,9200,9200,0
|
|
20250321,162600,82806160,9200,9200,9200,9200,0
|
|
20250321,162500,82806160,9200,9200,9200,9200,0
|
|
20250321,162400,82806160,9200,9200,9200,9200,0
|
|
20250321,162300,82806160,9200,9200,9200,9200,0
|
|
20250321,162200,82806160,9200,9200,9200,9200,0
|
|
20250321,162100,82806160,9200,9200,9200,9200,0
|
|
20250321,162000,82806160,9200,9200,9200,9200,0
|
|
20250321,161900,82806160,9200,9200,9200,9200,0
|
|
20250321,161800,82806160,9200,9200,9200,9200,0
|
|
20250321,161700,82806160,9200,9200,9200,9200,0
|
|
20250321,161600,82806160,9200,9200,9200,9200,0
|
|
20250321,161500,82806160,9200,9200,9200,9200,0
|
|
20250321,161400,82806160,9200,9200,9200,9200,0
|
|
20250321,161300,82806160,9200,9200,9200,9200,0
|
|
20250321,161200,82806160,9200,9200,9200,9200,0
|
|
20250321,161100,82806160,9200,9200,9200,9200,0
|
|
20250321,161000,82806160,9200,9200,9200,9200,0
|
|
20250321,160900,82806160,9200,9200,9200,9200,0
|
|
20250321,160800,82806160,9200,9200,9200,9200,0
|
|
20250321,160700,82806160,9200,9200,9200,9200,0
|
|
20250321,160600,82806160,9200,9200,9200,9200,164
|
|
20250321,160500,82806160,9200,9200,9200,9200,0
|
|
20250321,160400,82806160,9200,9200,9200,9200,0
|
|
20250321,160300,82806160,9200,9200,9200,9200,0
|
|
20250321,160200,82806160,9200,9200,9200,9200,0
|
|
20250321,160100,82806160,9200,9200,9200,9200,0
|
|
20250321,160000,82806160,9200,9200,9200,9200,0
|
|
20250321,155900,82806160,9200,9200,9200,9200,0
|
|
20250321,155800,82806160,9200,9200,9200,9200,0
|
|
20250321,155700,82806160,9200,9200,9200,9200,0
|
|
20250321,155600,82806160,9200,9200,9200,9200,0
|
|
20250321,155500,82806160,9200,9200,9200,9200,0
|
|
20250321,155400,82806160,9200,9200,9200,9200,0
|
|
20250321,155300,82806160,9200,9200,9200,9200,0
|
|
20250321,155200,82806160,9200,9200,9200,9200,0
|
|
20250321,155100,82806160,9200,9200,9200,9200,0
|
|
20250321,155000,82806160,9200,9200,9200,9200,0
|
|
20250321,154900,82806160,9200,9200,9200,9200,0
|
|
20250321,154800,82806160,9200,9200,9200,9200,0
|
|
20250321,154700,82806160,9200,9200,9200,9200,0
|
|
20250321,154600,82806160,9200,9200,9200,9200,0
|
|
20250321,154500,82806160,9200,9200,9200,9200,0
|
|
20250321,154400,82806160,9200,9200,9200,9200,0
|
|
20250321,154300,82806160,9200,9200,9200,9200,0
|
|
20250321,154200,82806160,9200,9200,9200,9200,0
|
|
20250321,154100,82806160,9200,9200,9200,9200,0
|
|
20250321,154000,82806160,9200,9200,9200,9200,0
|
|
20250321,153900,82806160,9200,9200,9200,9200,0
|
|
20250321,153800,82806160,9200,9200,9200,9200,0
|
|
20250321,153700,82806160,9200,9200,9200,9200,0
|
|
20250321,153600,82806160,9200,9200,9200,9200,164
|
|
20250321,153500,82806160,9200,9200,9200,9200,0
|
|
20250321,153400,82806160,9200,9200,9200,9200,0
|
|
20250321,153300,82806160,9200,9200,9200,9200,0
|
|
20250321,153200,82806160,9200,9200,9200,9200,0
|
|
20250321,153100,82806160,9200,9200,9200,9200,0
|
|
20250321,153000,82806160,9200,9200,9200,9200,164
|
|
20250321,152900,81297360,9190,9190,9190,9190,0
|
|
20250321,152800,81297360,9190,9190,9190,9190,0
|
|
20250321,152700,81297360,9190,9190,9190,9190,0
|
|
20250321,152600,81297360,9190,9190,9190,9190,0
|
|
20250321,152500,81297360,9190,9190,9190,9190,0
|
|
20250321,152400,81297360,9190,9190,9190,9190,0
|
|
20250321,152300,81297360,9190,9190,9190,9190,0
|
|
20250321,152200,81297360,9190,9190,9190,9190,0
|
|
20250321,152100,81297360,9190,9190,9190,9190,0
|
|
20250321,152000,81297360,9190,9190,9190,9190,0
|
|
20250321,151900,81297360,9190,9190,9190,9190,104
|
|
20250321,151800,80341600,9190,9190,9190,9190,0
|
|
20250321,151700,80341600,9190,9190,9190,9190,1
|
|
20250321,151600,80332410,9170,9170,9170,9170,0
|
|
20250321,151500,80332410,9170,9170,9170,9170,2
|
|
20250321,151400,80314070,9160,9160,9160,9160,0
|
|
20250321,151300,80314070,9160,9160,9160,9160,0
|
|
20250321,151200,80314070,9160,9160,9160,9160,0
|
|
20250321,151100,80314070,9160,9160,9160,9160,0
|
|
20250321,151000,80314070,9160,9160,9160,9160,0
|
|
20250321,150900,80314070,9160,9160,9160,9160,1
|
|
20250321,150800,80304910,9160,9180,9180,9160,71
|
|
20250321,150700,79654130,9190,9190,9190,9190,1
|
|
20250321,150600,79644940,9190,9190,9190,9190,1
|
|
20250321,150500,79635750,9190,9190,9190,9190,0
|
|
20250321,150400,79635750,9190,9190,9190,9190,0
|
|
20250321,150300,79635750,9190,9190,9190,9190,0
|
|
20250321,150200,79635750,9190,9190,9190,9190,0
|
|
20250321,150100,79635750,9190,9190,9190,9190,0
|
|
20250321,150000,79635750,9190,9190,9190,9190,0
|
|
20250321,145900,79635750,9190,9190,9190,9190,0
|
|
20250321,145800,79635750,9190,9190,9190,9190,0
|
|
20250321,145700,79635750,9190,9190,9190,9190,0
|
|
20250321,145600,79635750,9190,9190,9190,9190,0
|
|
20250321,145500,79635750,9190,9190,9190,9190,0
|
|
20250321,145400,79635750,9190,9190,9190,9190,0
|
|
20250321,145300,79635750,9190,9190,9190,9190,0
|
|
20250321,145200,79635750,9190,9190,9190,9190,0
|
|
20250321,145100,79635750,9190,9190,9190,9190,0
|
|
20250321,145000,79635750,9190,9190,9190,9190,0
|
|
20250321,144900,79635750,9190,9190,9190,9190,0
|
|
20250321,144800,79635750,9190,9190,9190,9190,0
|
|
20250321,144700,79635750,9190,9190,9190,9190,0
|
|
20250321,144600,79635750,9190,9190,9190,9190,0
|
|
20250321,144500,79635750,9190,9190,9190,9190,0
|
|
20250321,144400,79635750,9190,9190,9190,9190,0
|
|
20250321,144300,79635750,9190,9190,9190,9190,20
|
|
20250321,144200,79451950,9190,9190,9190,9190,1
|
|
20250321,144100,79442760,9200,9200,9200,9200,10
|
|
20250321,144000,79350760,9200,9200,9200,9200,0
|
|
20250321,143900,79350760,9200,9200,9200,9200,1
|
|
20250321,143800,79341560,9160,9160,9160,9160,0
|
|
20250321,143700,79341560,9160,9160,9160,9160,0
|
|
20250321,143600,79341560,9160,9160,9160,9160,0
|
|
20250321,143500,79341560,9160,9190,9190,9160,933
|
|
20250321,143400,70789350,9200,9200,9200,9200,0
|
|
20250321,143300,70789350,9200,9200,9200,9200,0
|
|
20250321,143200,70789350,9200,9200,9200,9200,0
|
|
20250321,143100,70789350,9200,9200,9200,9200,0
|
|
20250321,143000,70789350,9200,9200,9200,9200,0
|
|
20250321,142900,70789350,9200,9200,9200,9200,0
|
|
20250321,142800,70789350,9200,9200,9200,9200,0
|
|
20250321,142700,70789350,9200,9200,9200,9200,0
|
|
20250321,142600,70789350,9200,9200,9200,9200,0
|
|
20250321,142500,70789350,9200,9200,9200,9200,0
|
|
20250321,142400,70789350,9200,9200,9200,9200,0
|
|
20250321,142300,70789350,9200,9200,9200,9200,0
|
|
20250321,142200,70789350,9200,9200,9200,9200,0
|
|
20250321,142100,70789350,9200,9200,9200,9200,0
|
|
20250321,142000,70789350,9200,9200,9200,9200,0
|
|
20250321,141900,70789350,9200,9200,9200,9200,0
|
|
20250321,141800,70789350,9200,9200,9200,9200,0
|
|
20250321,141700,70789350,9200,9200,9200,9200,0
|
|
20250321,141600,70789350,9200,9200,9200,9200,0
|
|
20250321,141500,70789350,9200,9200,9200,9200,1
|
|
20250321,141400,70780150,9190,9190,9190,9190,0
|
|
20250321,141300,70780150,9190,9190,9190,9190,0
|
|
20250321,141200,70780150,9190,9190,9190,9190,0
|
|
20250321,141100,70780150,9190,9190,9190,9190,0
|
|
20250321,141000,70780150,9190,9190,9190,9190,0
|
|
20250321,140900,70780150,9190,9190,9190,9190,0
|
|
20250321,140800,70780150,9190,9190,9190,9190,0
|
|
20250321,140700,70780150,9190,9190,9190,9190,2
|
|
20250321,140600,70761770,9195,9195,9195,9195,0
|
|
20250321,140500,70761770,9195,9195,9195,9195,1
|
|
20250321,140400,70752575,9200,9200,9200,9200,0
|
|
20250321,140300,70752575,9200,9200,9200,9200,0
|
|
20250321,140200,70752575,9200,9200,9200,9200,292
|
|
20250321,140100,68066175,9200,9200,9200,9200,0
|
|
20250321,140000,68066175,9200,9200,9200,9200,0
|
|
20250321,135900,68066175,9200,9200,9200,9200,0
|
|
20250321,135800,68066175,9200,9200,9200,9200,0
|
|
20250321,135700,68066175,9200,9200,9200,9200,0
|
|
20250321,135600,68066175,9200,9200,9200,9200,0
|
|
20250321,135500,68066175,9200,9200,9200,9200,361
|
|
20250321,135400,64744975,9200,9200,9200,9200,0
|
|
20250321,135300,64744975,9200,9200,9200,9200,0
|
|
20250321,135200,64744975,9200,9200,9200,9200,0
|
|
20250321,135100,64744975,9200,9200,9200,9200,0
|
|
20250321,135000,64744975,9200,9200,9200,9200,0
|
|
20250321,134900,64744975,9200,9200,9200,9200,0
|
|
20250321,134800,64744975,9200,9200,9200,9200,0
|
|
20250321,134700,64744975,9200,9200,9200,9200,0
|
|
20250321,134600,64744975,9200,9210,9210,9200,295
|
|
20250321,134500,62030865,9220,9220,9220,9220,0
|
|
20250321,134400,62030865,9220,9220,9220,9220,0
|
|
20250321,134300,62030865,9220,9220,9220,9220,1
|
|
20250321,134200,62021645,9220,9220,9220,9220,0
|
|
20250321,134100,62021645,9220,9220,9220,9220,0
|
|
20250321,134000,62021645,9220,9220,9220,9220,0
|
|
20250321,133900,62021645,9220,9220,9220,9220,0
|
|
20250321,133800,62021645,9220,9220,9220,9220,0
|
|
20250321,133700,62021645,9220,9220,9220,9220,0
|
|
20250321,133600,62021645,9220,9220,9220,9220,0
|
|
20250321,133500,62021645,9220,9220,9220,9220,0
|
|
20250321,133400,62021645,9220,9220,9220,9220,1
|
|
20250321,133300,62012425,9200,9200,9200,9200,0
|
|
20250321,133200,62012425,9200,9200,9200,9200,0
|
|
20250321,133100,62012425,9200,9200,9200,9200,0
|
|
20250321,133000,62012425,9200,9200,9200,9200,0
|
|
20250321,132900,62012425,9200,9200,9200,9200,0
|
|
20250321,132800,62012425,9200,9200,9200,9200,0
|
|
20250321,132700,62012425,9200,9200,9200,9200,0
|
|
20250321,132600,62012425,9200,9200,9200,9200,0
|
|
20250321,132500,62012425,9200,9200,9200,9200,0
|
|
20250321,132400,62012425,9200,9210,9210,9200,10
|
|
20250321,132300,61920375,9230,9230,9230,9230,0
|
|
20250321,132200,61920375,9230,9230,9230,9230,0
|
|
20250321,132100,61920375,9230,9230,9230,9230,0
|
|
20250321,132000,61920375,9230,9230,9230,9230,0
|
|
20250321,131900,61920375,9230,9230,9230,9230,0
|
|
20250321,131800,61920375,9230,9230,9230,9230,0
|
|
20250321,131700,61920375,9230,9230,9230,9230,0
|
|
20250321,131600,61920375,9230,9230,9230,9230,0
|
|
20250321,131500,61920375,9230,9230,9230,9230,0
|
|
20250321,131400,61920375,9230,9230,9230,9230,0
|
|
20250321,131300,61920375,9230,9230,9230,9230,0
|
|
20250321,131200,61920375,9230,9230,9230,9230,0
|
|
20250321,131100,61920375,9230,9230,9230,9230,0
|
|
20250321,131000,61920375,9230,9230,9230,9230,0
|
|
20250321,130900,61920375,9230,9230,9230,9230,0
|
|
20250321,130800,61920375,9230,9230,9230,9230,0
|
|
20250321,130700,61920375,9230,9230,9230,9230,0
|
|
20250321,130600,61920375,9230,9230,9230,9230,0
|
|
20250321,130500,61920375,9230,9230,9230,9230,0
|
|
20250321,130400,61920375,9230,9230,9230,9230,0
|
|
20250321,130300,61920375,9230,9230,9230,9230,0
|
|
20250321,130200,61920375,9230,9230,9230,9230,0
|
|
20250321,130100,61920375,9230,9230,9230,9230,0
|
|
20250321,130000,61920375,9230,9220,9230,9220,25
|
|
20250321,125900,61689635,9230,9230,9230,9230,0
|
|
20250321,125800,61689635,9230,9230,9230,9230,12
|
|
20250321,125700,61578875,9220,9220,9220,9220,0
|
|
20250321,125600,61578875,9220,9220,9220,9220,0
|
|
20250321,125500,61578875,9220,9240,9240,9220,45
|
|
20250321,125400,61163615,9240,9240,9240,9240,0
|
|
20250321,125300,61163615,9240,9240,9240,9240,12
|
|
20250321,125200,61052735,9240,9240,9240,9240,0
|
|
20250321,125100,61052735,9240,9240,9240,9240,12
|
|
20250321,125000,60941855,9230,9230,9230,9230,2
|
|
20250321,124900,60923395,9240,9240,9240,9240,0
|
|
20250321,124800,60923395,9240,9240,9240,9240,13
|
|
20250321,124700,60803275,9240,9240,9240,9240,12
|
|
20250321,124600,60692395,9240,9240,9240,9240,0
|
|
20250321,124500,60692395,9240,9240,9240,9240,12
|
|
20250321,124400,60581515,9240,9240,9240,9240,0
|
|
20250321,124300,60581515,9240,9240,9240,9240,12
|
|
20250321,124200,60470635,9240,9240,9240,9240,13
|
|
20250321,124100,60350515,9240,9240,9240,9240,0
|
|
20250321,124000,60350515,9240,9240,9240,9240,12
|
|
20250321,123900,60239635,9240,9230,9240,9230,22
|
|
20250321,123800,60036455,9230,9230,9230,9230,0
|
|
20250321,123700,60036455,9230,9230,9230,9230,0
|
|
20250321,123600,60036455,9230,9230,9230,9230,13
|
|
20250321,123500,59916465,9220,9220,9220,9220,0
|
|
20250321,123400,59916465,9220,9240,9240,9220,138
|
|
20250321,123300,58643725,9240,9240,9240,9240,0
|
|
20250321,123200,58643725,9240,9240,9240,9240,12
|
|
20250321,123100,58532845,9240,9240,9240,9240,13
|
|
20250321,123000,58412725,9230,9230,9230,9230,0
|
|
20250321,122900,58412725,9230,9230,9230,9230,9
|
|
20250321,122800,58329655,9230,9230,9230,9230,0
|
|
20250321,122700,58329655,9230,9230,9230,9230,12
|
|
20250321,122600,58218895,9230,9230,9230,9230,12
|
|
20250321,122500,58108135,9230,9230,9230,9230,12
|
|
20250321,122400,57997375,9240,9240,9240,9240,13
|
|
20250321,122300,57877255,9220,9220,9220,9220,0
|
|
20250321,122200,57877255,9220,9230,9230,9220,2
|
|
20250321,122100,57858805,9240,9240,9240,9240,12
|
|
20250321,122000,57747925,9240,9240,9240,9240,2
|
|
20250321,121900,57729445,9250,9250,9250,9250,12
|
|
20250321,121800,57618445,9250,9240,9250,9240,24
|
|
20250321,121700,57396555,9250,9250,9250,9250,0
|
|
20250321,121600,57396555,9250,9250,9250,9250,12
|
|
20250321,121500,57285555,9250,9250,9250,9250,0
|
|
20250321,121400,57285555,9250,9250,9250,9250,12
|
|
20250321,121300,57174555,9250,9250,9250,9250,13
|
|
20250321,121200,57054305,9250,9250,9250,9250,0
|
|
20250321,121100,57054305,9250,9250,9250,9250,12
|
|
20250321,121000,56943305,9250,9250,9250,9250,12
|
|
20250321,120900,56832305,9250,9250,9250,9250,0
|
|
20250321,120800,56832305,9250,9250,9250,9250,12
|
|
20250321,120700,56721305,9250,9250,9250,9250,1
|
|
20250321,120600,56712055,9250,9250,9250,9250,13
|
|
20250321,120500,56591805,9250,9250,9250,9250,13
|
|
20250321,120400,56471555,9250,9250,9250,9250,0
|
|
20250321,120300,56471555,9250,9250,9250,9250,12
|
|
20250321,120200,56360555,9250,9250,9250,9250,12
|
|
20250321,120100,56249555,9250,9250,9250,9250,0
|
|
20250321,120000,56249555,9250,9250,9250,9250,13
|
|
20250321,115900,56129305,9250,9250,9250,9250,0
|
|
20250321,115800,56129305,9250,9250,9250,9250,12
|
|
20250321,115700,56018305,9250,9250,9250,9250,12
|
|
20250321,115600,55907305,9250,9250,9250,9250,0
|
|
20250321,115500,55907305,9250,9250,9250,9250,13
|
|
20250321,115400,55787055,9250,9250,9250,9250,12
|
|
20250321,115300,55676055,9250,9250,9250,9250,0
|
|
20250321,115200,55676055,9250,9250,9250,9250,112
|
|
20250321,115100,54640055,9250,9250,9250,9250,3
|
|
20250321,115000,54612305,9250,9250,9250,9250,12
|
|
20250321,114900,54501305,9250,9250,9250,9250,14
|
|
20250321,114800,54371805,9250,9250,9250,9250,0
|
|
20250321,114700,54371805,9250,9250,9250,9250,12
|
|
20250321,114600,54260805,9250,9250,9250,9250,12
|
|
20250321,114500,54149805,9250,9250,9250,9250,1
|
|
20250321,114400,54140555,9250,9250,9250,9250,12
|
|
20250321,114300,54029555,9250,9240,9250,9240,7
|
|
20250321,114200,53964825,9230,9230,9230,9230,0
|
|
20250321,114100,53964825,9230,9230,9230,9230,10
|
|
20250321,114000,53872525,9230,9230,9230,9230,0
|
|
20250321,113900,53872525,9230,9240,9240,9230,44
|
|
20250321,113800,53466285,9250,9250,9250,9250,0
|
|
20250321,113700,53466285,9250,9250,9250,9250,13
|
|
20250321,113600,53346035,9250,9250,9250,9250,12
|
|
20250321,113500,53235035,9250,9250,9250,9250,0
|
|
20250321,113400,53235035,9250,9250,9250,9250,12
|
|
20250321,113300,53124035,9250,9250,9250,9250,12
|
|
20250321,113200,53013035,9250,9250,9250,9250,0
|
|
20250321,113100,53013035,9250,9250,9250,9250,13
|
|
20250321,113000,52892785,9250,9250,9250,9250,0
|
|
20250321,112900,52892785,9250,9250,9250,9250,12
|
|
20250321,112800,52781785,9250,9250,9250,9250,12
|
|
20250321,112700,52670785,9250,9250,9250,9250,10
|
|
20250321,112600,52578285,9250,9250,9250,9250,12
|
|
20250321,112500,52467285,9250,9250,9250,9250,13
|
|
20250321,112400,52347035,9250,9250,9250,9250,0
|
|
20250321,112300,52347035,9250,9250,9250,9250,12
|
|
20250321,112200,52236035,9250,9250,9250,9250,0
|
|
20250321,112100,52236035,9250,9250,9250,9250,12
|
|
20250321,112000,52125035,9250,9250,9250,9250,13
|
|
20250321,111900,52004785,9250,9250,9250,9250,0
|
|
20250321,111800,52004785,9250,9250,9250,9250,12
|
|
20250321,111700,51893785,9250,9250,9250,9250,12
|
|
20250321,111600,51782785,9250,9250,9250,9250,0
|
|
20250321,111500,51782785,9250,9250,9250,9250,12
|
|
20250321,111400,51671785,9250,9250,9250,9250,2
|
|
20250321,111300,51653285,9250,9250,9250,9250,13
|
|
20250321,111200,51533035,9250,9250,9250,9250,12
|
|
20250321,111100,51422035,9240,9240,9240,9240,0
|
|
20250321,111000,51422035,9240,9240,9240,9240,1
|
|
20250321,110900,51412795,9240,9240,9240,9240,22
|
|
20250321,110800,51209515,9230,9230,9230,9230,5
|
|
20250321,110700,51163365,9230,9240,9240,9230,21
|
|
20250321,110600,50969405,9240,9240,9240,9240,0
|
|
20250321,110500,50969405,9240,9240,9240,9240,12
|
|
20250321,110400,50858525,9220,9220,9220,9220,0
|
|
20250321,110300,50858525,9220,9220,9220,9220,0
|
|
20250321,110200,50858525,9220,9210,9220,9210,161
|
|
20250321,110100,49374405,9220,9220,9220,9220,0
|
|
20250321,110000,49374405,9220,9220,9220,9220,12
|
|
20250321,105900,49263765,9220,9220,9220,9220,12
|
|
20250321,105800,49153125,9230,9230,9230,9230,108
|
|
20250321,105700,48156285,9240,9240,9240,9240,12
|
|
20250321,105600,48045405,9240,9250,9250,9240,14
|
|
20250321,105500,47916035,9250,9250,9250,9250,1
|
|
20250321,105400,47906785,9240,9240,9240,9240,12
|
|
20250321,105300,47795905,9240,9240,9240,9240,0
|
|
20250321,105200,47795905,9240,9250,9250,9240,42
|
|
20250321,105100,47407525,9240,9240,9240,9240,12
|
|
20250321,105000,47296645,9240,9240,9240,9240,0
|
|
20250321,104900,47296645,9240,9240,9240,9240,13
|
|
20250321,104800,47176525,9240,9240,9240,9240,12
|
|
20250321,104700,47065645,9250,9230,9250,9230,11
|
|
20250321,104600,46964095,9230,9240,9240,9230,13
|
|
20250321,104500,46843985,9230,9240,9240,9230,943
|
|
20250321,104400,38131595,9240,9240,9240,9240,23
|
|
20250321,104300,37919075,9230,9230,9230,9230,0
|
|
20250321,104200,37919075,9230,9230,9230,9230,0
|
|
20250321,104100,37919075,9230,9230,9230,9230,12
|
|
20250321,104000,37808315,9230,9230,9230,9230,39
|
|
20250321,103900,37448345,9220,9220,9220,9220,119
|
|
20250321,103800,36351165,9220,9220,9220,9220,13
|
|
20250321,103700,36231305,9210,9200,9210,9200,74
|
|
20250321,103600,35550265,9200,9200,9200,9200,12
|
|
20250321,103500,35439865,9200,9200,9200,9200,12
|
|
20250321,103400,35329465,9200,9200,9200,9200,0
|
|
20250321,103300,35329465,9200,9200,9200,9200,12
|
|
20250321,103200,35219065,9190,9200,9200,9190,23
|
|
20250321,103100,35007565,9200,9200,9200,9200,0
|
|
20250321,103000,35007565,9200,9200,9200,9200,0
|
|
20250321,102900,35007565,9200,9200,9200,9200,1
|
|
20250321,102800,34998365,9200,9200,9200,9200,0
|
|
20250321,102700,34998365,9200,9200,9200,9200,50
|
|
20250321,102600,34538365,9170,9170,9170,9170,137
|
|
20250321,102500,33282075,9170,9180,9180,9170,15
|
|
20250321,102400,33144385,9170,9180,9180,9170,22
|
|
20250321,102300,32942445,9190,9190,9190,9190,12
|
|
20250321,102200,32832165,9190,9190,9190,9190,13
|
|
20250321,102100,32712695,9190,9190,9190,9190,0
|
|
20250321,102000,32712695,9190,9190,9190,9190,13
|
|
20250321,101900,32593225,9190,9190,9190,9190,13
|
|
20250321,101800,32473755,9190,9190,9190,9190,0
|
|
20250321,101700,32473755,9190,9190,9190,9190,12
|
|
20250321,101600,32363475,9190,9190,9190,9190,12
|
|
20250321,101500,32253195,9190,9190,9190,9190,0
|
|
20250321,101400,32253195,9190,9190,9190,9190,50
|
|
20250321,101300,31793695,9200,9200,9200,9200,0
|
|
20250321,101200,31793695,9200,9200,9200,9200,1
|
|
20250321,101100,31784495,9200,9200,9200,9200,0
|
|
20250321,101000,31784495,9200,9200,9200,9200,1
|
|
20250321,100900,31775295,9150,9150,9150,9150,0
|
|
20250321,100800,31775295,9150,9160,9160,9150,84
|
|
20250321,100700,31006575,9150,9150,9150,9150,0
|
|
20250321,100600,31006575,9150,9180,9180,9150,150
|
|
20250321,100500,29632365,9150,9150,9150,9150,0
|
|
20250321,100400,29632365,9150,9150,9150,9150,0
|
|
20250321,100300,29632365,9150,9190,9190,9150,530
|
|
20250321,100200,24771215,9200,9200,9200,9200,0
|
|
20250321,100100,24771215,9200,9200,9200,9200,12
|
|
20250321,100000,24660815,9190,9190,9190,9190,2
|
|
20250321,095900,24642435,9200,9190,9200,9190,17
|
|
20250321,095800,24486085,9190,9190,9190,9190,12
|
|
20250321,095700,24375805,9180,9180,9180,9180,0
|
|
20250321,095600,24375805,9180,9190,9190,9180,14
|
|
20250321,095500,24247155,9190,9190,9190,9190,25
|
|
20250321,095400,24017405,9190,9190,9190,9190,0
|
|
20250321,095300,24017405,9190,9190,9190,9190,12
|
|
20250321,095200,23907125,9190,9190,9190,9190,0
|
|
20250321,095100,23907125,9190,9190,9190,9190,13
|
|
20250321,095000,23787655,9190,9190,9190,9190,21
|
|
20250321,094900,23594665,9190,9190,9190,9190,0
|
|
20250321,094800,23594665,9190,9190,9190,9190,17
|
|
20250321,094700,23438435,9190,9190,9190,9190,12
|
|
20250321,094600,23328155,9170,9170,9170,9170,0
|
|
20250321,094500,23328155,9170,9170,9170,9170,0
|
|
20250321,094400,23328155,9170,9190,9190,9170,51
|
|
20250321,094300,22860345,9180,9180,9180,9180,14
|
|
20250321,094200,22731825,9180,9180,9180,9180,12
|
|
20250321,094100,22621665,9180,9180,9180,9180,5
|
|
20250321,094000,22575765,9190,9190,9190,9190,23
|
|
20250321,093900,22364395,9190,9190,9190,9190,0
|
|
20250321,093800,22364395,9190,9190,9190,9190,13
|
|
20250321,093700,22244925,9180,9180,9180,9180,8
|
|
20250321,093600,22171485,9180,9190,9200,9180,146
|
|
20250321,093500,20830155,9190,9190,9190,9190,12
|
|
20250321,093400,20719875,9180,9180,9180,9180,25
|
|
20250321,093300,20490375,9180,9170,9180,9170,11
|
|
20250321,093200,20389495,9180,9180,9180,9180,13
|
|
20250321,093100,20270155,9180,9180,9180,9180,1
|
|
20250321,093000,20260975,9180,9180,9180,9180,10
|
|
20250321,092900,20169175,9180,9190,9190,9180,47
|
|
20250321,092800,19737595,9170,9170,9170,9170,0
|
|
20250321,092700,19737595,9170,9170,9170,9170,0
|
|
20250321,092600,19737595,9170,9170,9170,9170,0
|
|
20250321,092500,19737595,9170,9170,9170,9170,28
|
|
20250321,092400,19480835,9170,9170,9170,9170,12
|
|
20250321,092300,19370795,9160,9170,9170,9160,100
|
|
20250321,092200,18454395,9160,9160,9160,9160,0
|
|
20250321,092100,18454395,9160,9200,9200,9160,14
|
|
20250321,092000,18325955,9200,9200,9200,9200,1
|
|
20250321,091900,18316755,9140,9140,9140,9140,0
|
|
20250321,091800,18316755,9140,9140,9140,9140,0
|
|
20250321,091700,18316755,9140,9190,9190,9140,519
|
|
20250321,091600,13568765,9250,9250,9250,9250,0
|
|
20250321,091500,13568765,9250,9250,9250,9250,1
|
|
20250321,091400,13559515,9140,9190,9190,9140,596
|
|
20250321,091300,8099955,9200,9220,9220,9200,414
|
|
20250321,091200,4290905,9220,9220,9220,9220,20
|
|
20250321,091100,4106505,9220,9220,9220,9220,5
|
|
20250321,091000,4060405,9230,9230,9230,9230,0
|
|
20250321,090900,4060405,9230,9240,9240,9230,153
|
|
20250321,090800,2647185,9240,9240,9240,9240,10
|
|
20250321,090700,2554785,9250,9250,9250,9250,86
|
|
20250321,090600,1759285,9260,9260,9260,9260,6
|
|
20250321,090500,1703725,9260,9255,9260,9255,13
|
|
20250321,090400,1583350,9270,9270,9270,9270,0
|
|
20250321,090300,1583350,9270,9270,9270,9270,1
|
|
20250321,090200,1574080,9270,9270,9270,9270,0
|
|
20250321,090100,1574080,9270,9250,9270,9250,66
|
|
20250321,090000,962460,9270,9250,9270,9250,104
|