620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,191700,316481205,11460,11460,11460,11460,1260
|
|
20250327,191600,316481205,11460,11460,11460,11460,0
|
|
20250327,191500,316481205,11460,11460,11460,11460,0
|
|
20250327,191400,316481205,11460,11460,11460,11460,0
|
|
20250327,191300,316481205,11460,11460,11460,11460,0
|
|
20250327,191200,316481205,11460,11460,11460,11460,0
|
|
20250327,191100,316481205,11460,11460,11460,11460,0
|
|
20250327,191000,316481205,11460,11460,11460,11460,0
|
|
20250327,190900,316481205,11460,11460,11460,11460,0
|
|
20250327,190800,316481205,11460,11460,11460,11460,0
|
|
20250327,190700,316481205,11460,11460,11460,11460,0
|
|
20250327,190600,316481205,11460,11460,11460,11460,0
|
|
20250327,190500,316481205,11460,11460,11460,11460,0
|
|
20250327,190400,316481205,11460,11460,11460,11460,0
|
|
20250327,190300,316481205,11460,11460,11460,11460,0
|
|
20250327,190200,316481205,11460,11460,11460,11460,0
|
|
20250327,190100,316481205,11460,11460,11460,11460,0
|
|
20250327,190000,316481205,11460,11460,11460,11460,0
|
|
20250327,185900,316481205,11460,11460,11460,11460,0
|
|
20250327,185800,316481205,11460,11460,11460,11460,0
|
|
20250327,185700,316481205,11460,11460,11460,11460,0
|
|
20250327,185600,316481205,11460,11460,11460,11460,0
|
|
20250327,185500,316481205,11460,11460,11460,11460,0
|
|
20250327,185400,316481205,11460,11460,11460,11460,0
|
|
20250327,185300,316481205,11460,11460,11460,11460,0
|
|
20250327,185200,316481205,11460,11460,11460,11460,0
|
|
20250327,185100,316481205,11460,11460,11460,11460,0
|
|
20250327,185000,316481205,11460,11460,11460,11460,0
|
|
20250327,184900,316481205,11460,11460,11460,11460,0
|
|
20250327,184800,316481205,11460,11460,11460,11460,0
|
|
20250327,184700,316481205,11460,11460,11460,11460,1260
|
|
20250327,184600,316481205,11460,11460,11460,11460,0
|
|
20250327,184500,316481205,11460,11460,11460,11460,0
|
|
20250327,184400,316481205,11460,11460,11460,11460,0
|
|
20250327,184300,316481205,11460,11460,11460,11460,0
|
|
20250327,184200,316481205,11460,11460,11460,11460,0
|
|
20250327,184100,316481205,11460,11460,11460,11460,0
|
|
20250327,184000,316481205,11460,11460,11460,11460,0
|
|
20250327,183900,316481205,11460,11460,11460,11460,0
|
|
20250327,183800,316481205,11460,11460,11460,11460,0
|
|
20250327,183700,316481205,11460,11460,11460,11460,0
|
|
20250327,183600,316481205,11460,11460,11460,11460,0
|
|
20250327,183500,316481205,11460,11460,11460,11460,0
|
|
20250327,183400,316481205,11460,11460,11460,11460,0
|
|
20250327,183300,316481205,11460,11460,11460,11460,0
|
|
20250327,183200,316481205,11460,11460,11460,11460,0
|
|
20250327,183100,316481205,11460,11460,11460,11460,0
|
|
20250327,183000,316481205,11460,11460,11460,11460,0
|
|
20250327,182900,316481205,11460,11460,11460,11460,0
|
|
20250327,182800,316481205,11460,11460,11460,11460,0
|
|
20250327,182700,316481205,11460,11460,11460,11460,0
|
|
20250327,182600,316481205,11460,11460,11460,11460,0
|
|
20250327,182500,316481205,11460,11460,11460,11460,0
|
|
20250327,182400,316481205,11460,11460,11460,11460,0
|
|
20250327,182300,316481205,11460,11460,11460,11460,0
|
|
20250327,182200,316481205,11460,11460,11460,11460,0
|
|
20250327,182100,316481205,11460,11460,11460,11460,0
|
|
20250327,182000,316481205,11460,11460,11460,11460,0
|
|
20250327,181900,316481205,11460,11460,11460,11460,0
|
|
20250327,181800,316481205,11460,11460,11460,11460,0
|
|
20250327,181700,316481205,11460,11460,11460,11460,1260
|
|
20250327,181600,316481205,11460,11460,11460,11460,0
|
|
20250327,181500,316481205,11460,11460,11460,11460,0
|
|
20250327,181400,316481205,11460,11460,11460,11460,0
|
|
20250327,181300,316481205,11460,11460,11460,11460,0
|
|
20250327,181200,316481205,11460,11460,11460,11460,0
|
|
20250327,181100,316481205,11460,11460,11460,11460,0
|
|
20250327,181000,316481205,11460,11460,11460,11460,0
|
|
20250327,180900,316481205,11460,11460,11460,11460,0
|
|
20250327,180800,316481205,11460,11460,11460,11460,0
|
|
20250327,180700,316481205,11460,11460,11460,11460,0
|
|
20250327,180600,316481205,11460,11460,11460,11460,0
|
|
20250327,180500,316481205,11460,11460,11460,11460,0
|
|
20250327,180400,316481205,11460,11460,11460,11460,0
|
|
20250327,180300,316481205,11460,11460,11460,11460,0
|
|
20250327,180200,316481205,11460,11460,11460,11460,0
|
|
20250327,180100,316481205,11460,11460,11460,11460,0
|
|
20250327,180000,316481205,11460,11460,11460,11460,0
|
|
20250327,175900,316481205,11460,11460,11460,11460,0
|
|
20250327,175800,316481205,11460,11460,11460,11460,0
|
|
20250327,175700,316481205,11460,11460,11460,11460,0
|
|
20250327,175600,316481205,11460,11460,11460,11460,0
|
|
20250327,175500,316481205,11460,11460,11460,11460,0
|
|
20250327,175400,316481205,11460,11460,11460,11460,0
|
|
20250327,175300,316481205,11460,11460,11460,11460,0
|
|
20250327,175200,316481205,11460,11460,11460,11460,0
|
|
20250327,175100,316481205,11460,11460,11460,11460,0
|
|
20250327,175000,316481205,11460,11460,11460,11460,0
|
|
20250327,174900,316481205,11460,11460,11460,11460,0
|
|
20250327,174800,316481205,11460,11460,11460,11460,0
|
|
20250327,174700,316481205,11460,11460,11460,11460,1260
|
|
20250327,174600,316481205,11460,11460,11460,11460,0
|
|
20250327,174500,316481205,11460,11460,11460,11460,0
|
|
20250327,174400,316481205,11460,11460,11460,11460,0
|
|
20250327,174300,316481205,11460,11460,11460,11460,0
|
|
20250327,174200,316481205,11460,11460,11460,11460,0
|
|
20250327,174100,316481205,11460,11460,11460,11460,0
|
|
20250327,174000,316481205,11460,11460,11460,11460,0
|
|
20250327,173900,316481205,11460,11460,11460,11460,0
|
|
20250327,173800,316481205,11460,11460,11460,11460,0
|
|
20250327,173700,316481205,11460,11460,11460,11460,0
|
|
20250327,173600,316481205,11460,11460,11460,11460,0
|
|
20250327,173500,316481205,11460,11460,11460,11460,0
|
|
20250327,173400,316481205,11460,11460,11460,11460,0
|
|
20250327,173300,316481205,11460,11460,11460,11460,0
|
|
20250327,173200,316481205,11460,11460,11460,11460,0
|
|
20250327,173100,316481205,11460,11460,11460,11460,0
|
|
20250327,173000,316481205,11460,11460,11460,11460,0
|
|
20250327,172900,316481205,11460,11460,11460,11460,0
|
|
20250327,172800,316481205,11460,11460,11460,11460,0
|
|
20250327,172700,316481205,11460,11460,11460,11460,0
|
|
20250327,172600,316481205,11460,11460,11460,11460,0
|
|
20250327,172500,316481205,11460,11460,11460,11460,0
|
|
20250327,172400,316481205,11460,11460,11460,11460,0
|
|
20250327,172300,316481205,11460,11460,11460,11460,0
|
|
20250327,172200,316481205,11460,11460,11460,11460,0
|
|
20250327,172100,316481205,11460,11460,11460,11460,0
|
|
20250327,172000,316481205,11460,11460,11460,11460,0
|
|
20250327,171900,316481205,11460,11460,11460,11460,0
|
|
20250327,171800,316481205,11460,11460,11460,11460,0
|
|
20250327,171700,316481205,11460,11460,11460,11460,1260
|
|
20250327,171600,316481205,11460,11460,11460,11460,0
|
|
20250327,171500,316481205,11460,11460,11460,11460,0
|
|
20250327,171400,316481205,11460,11460,11460,11460,0
|
|
20250327,171300,316481205,11460,11460,11460,11460,0
|
|
20250327,171200,316481205,11460,11460,11460,11460,0
|
|
20250327,171100,316481205,11460,11460,11460,11460,0
|
|
20250327,171000,316481205,11460,11460,11460,11460,0
|
|
20250327,170900,316481205,11460,11460,11460,11460,0
|
|
20250327,170800,316481205,11460,11460,11460,11460,0
|
|
20250327,170700,316481205,11460,11460,11460,11460,0
|
|
20250327,170600,316481205,11460,11460,11460,11460,0
|
|
20250327,170500,316481205,11460,11460,11460,11460,0
|
|
20250327,170400,316481205,11460,11460,11460,11460,0
|
|
20250327,170300,316481205,11460,11460,11460,11460,0
|
|
20250327,170200,316481205,11460,11460,11460,11460,0
|
|
20250327,170100,316481205,11460,11460,11460,11460,0
|
|
20250327,170000,316481205,11460,11460,11460,11460,0
|
|
20250327,165900,316481205,11460,11460,11460,11460,0
|
|
20250327,165800,316481205,11460,11460,11460,11460,0
|
|
20250327,165700,316481205,11460,11460,11460,11460,0
|
|
20250327,165600,316481205,11460,11460,11460,11460,0
|
|
20250327,165500,316481205,11460,11460,11460,11460,0
|
|
20250327,165400,316481205,11460,11460,11460,11460,0
|
|
20250327,165300,316481205,11460,11460,11460,11460,0
|
|
20250327,165200,316481205,11460,11460,11460,11460,0
|
|
20250327,165100,316481205,11460,11460,11460,11460,0
|
|
20250327,165000,316481205,11460,11460,11460,11460,0
|
|
20250327,164900,316481205,11460,11460,11460,11460,0
|
|
20250327,164800,316481205,11460,11460,11460,11460,0
|
|
20250327,164700,316481205,11460,11460,11460,11460,1260
|
|
20250327,164600,316481205,11460,11460,11460,11460,0
|
|
20250327,164500,316481205,11460,11460,11460,11460,0
|
|
20250327,164400,316481205,11460,11460,11460,11460,0
|
|
20250327,164300,316481205,11460,11460,11460,11460,0
|
|
20250327,164200,316481205,11460,11460,11460,11460,0
|
|
20250327,164100,316481205,11460,11460,11460,11460,0
|
|
20250327,164000,316481205,11460,11460,11460,11460,0
|
|
20250327,163900,316481205,11460,11460,11460,11460,0
|
|
20250327,163800,316481205,11460,11460,11460,11460,0
|
|
20250327,163700,316481205,11460,11460,11460,11460,0
|
|
20250327,163600,316481205,11460,11460,11460,11460,0
|
|
20250327,163500,316481205,11460,11460,11460,11460,0
|
|
20250327,163400,316481205,11460,11460,11460,11460,0
|
|
20250327,163300,316481205,11460,11460,11460,11460,0
|
|
20250327,163200,316481205,11460,11460,11460,11460,0
|
|
20250327,163100,316481205,11460,11460,11460,11460,0
|
|
20250327,163000,316481205,11460,11460,11460,11460,0
|
|
20250327,162900,316481205,11460,11460,11460,11460,0
|
|
20250327,162800,316481205,11460,11460,11460,11460,0
|
|
20250327,162700,316481205,11460,11460,11460,11460,0
|
|
20250327,162600,316481205,11460,11460,11460,11460,0
|
|
20250327,162500,316481205,11460,11460,11460,11460,0
|
|
20250327,162400,316481205,11460,11460,11460,11460,0
|
|
20250327,162300,316481205,11460,11460,11460,11460,0
|
|
20250327,162200,316481205,11460,11460,11460,11460,0
|
|
20250327,162100,316481205,11460,11460,11460,11460,0
|
|
20250327,162000,316481205,11460,11460,11460,11460,0
|
|
20250327,161900,316481205,11460,11460,11460,11460,0
|
|
20250327,161800,316481205,11460,11460,11460,11460,0
|
|
20250327,161700,316481205,11460,11460,11460,11460,1260
|
|
20250327,161600,316481205,11460,11460,11460,11460,0
|
|
20250327,161500,316481205,11460,11460,11460,11460,0
|
|
20250327,161400,316481205,11460,11460,11460,11460,0
|
|
20250327,161300,316481205,11460,11460,11460,11460,0
|
|
20250327,161200,316481205,11460,11460,11460,11460,0
|
|
20250327,161100,316481205,11460,11460,11460,11460,0
|
|
20250327,161000,316481205,11460,11460,11460,11460,0
|
|
20250327,160900,316481205,11460,11460,11460,11460,0
|
|
20250327,160800,316481205,11460,11460,11460,11460,0
|
|
20250327,160700,316481205,11460,11460,11460,11460,0
|
|
20250327,160600,316481205,11460,11460,11460,11460,0
|
|
20250327,160500,316481205,11460,11460,11460,11460,0
|
|
20250327,160400,316481205,11460,11460,11460,11460,0
|
|
20250327,160300,316481205,11460,11460,11460,11460,0
|
|
20250327,160200,316481205,11460,11460,11460,11460,0
|
|
20250327,160100,316481205,11460,11460,11460,11460,0
|
|
20250327,160000,316481205,11460,11460,11460,11460,0
|
|
20250327,155900,316481205,11460,11460,11460,11460,0
|
|
20250327,155800,316481205,11460,11460,11460,11460,0
|
|
20250327,155700,316481205,11460,11460,11460,11460,0
|
|
20250327,155600,316481205,11460,11460,11460,11460,0
|
|
20250327,155500,316481205,11460,11460,11460,11460,0
|
|
20250327,155400,316481205,11460,11460,11460,11460,0
|
|
20250327,155300,316481205,11460,11460,11460,11460,0
|
|
20250327,155200,316481205,11460,11460,11460,11460,0
|
|
20250327,155100,316481205,11460,11460,11460,11460,0
|
|
20250327,155000,316481205,11460,11460,11460,11460,0
|
|
20250327,154900,316481205,11460,11460,11460,11460,0
|
|
20250327,154800,316481205,11460,11460,11460,11460,0
|
|
20250327,154700,316481205,11460,11460,11460,11460,1260
|
|
20250327,154600,316481205,11460,11460,11460,11460,0
|
|
20250327,154500,316481205,11460,11460,11460,11460,0
|
|
20250327,154400,316481205,11460,11460,11460,11460,0
|
|
20250327,154300,316481205,11460,11460,11460,11460,0
|
|
20250327,154200,316481205,11460,11460,11460,11460,0
|
|
20250327,154100,316481205,11460,11460,11460,11460,0
|
|
20250327,154000,316481205,11460,11460,11460,11460,0
|
|
20250327,153900,316481205,11460,11460,11460,11460,0
|
|
20250327,153800,316481205,11460,11460,11460,11460,0
|
|
20250327,153700,316481205,11460,11460,11460,11460,0
|
|
20250327,153600,316481205,11460,11460,11460,11460,0
|
|
20250327,153500,316481205,11460,11460,11460,11460,0
|
|
20250327,153400,316481205,11460,11460,11460,11460,0
|
|
20250327,153300,316481205,11460,11460,11460,11460,0
|
|
20250327,153200,316481205,11460,11460,11460,11460,0
|
|
20250327,153100,316481205,11460,11460,11460,11460,0
|
|
20250327,153000,316481205,11460,11460,11460,11460,1260
|
|
20250327,152900,302041605,11460,11460,11460,11460,0
|
|
20250327,152800,302041605,11460,11460,11460,11460,0
|
|
20250327,152700,302041605,11460,11460,11460,11460,0
|
|
20250327,152600,302041605,11460,11460,11460,11460,0
|
|
20250327,152500,302041605,11460,11460,11460,11460,0
|
|
20250327,152400,302041605,11460,11460,11460,11460,0
|
|
20250327,152300,302041605,11460,11460,11460,11460,0
|
|
20250327,152200,302041605,11460,11460,11460,11460,0
|
|
20250327,152100,302041605,11460,11460,11460,11460,0
|
|
20250327,152000,302041605,11460,11460,11460,11460,0
|
|
20250327,151900,302041605,11460,11460,11460,11460,24
|
|
20250327,151800,301766565,11460,11450,11460,11450,53
|
|
20250327,151700,301159585,11460,11450,11460,11450,58
|
|
20250327,151600,300495475,11440,11440,11440,11440,0
|
|
20250327,151500,300495475,11440,11440,11440,11440,99
|
|
20250327,151400,299362915,11430,11430,11430,11430,64
|
|
20250327,151300,298631395,11450,11450,11450,11450,1
|
|
20250327,151200,298619945,11440,11440,11440,11440,0
|
|
20250327,151100,298619945,11440,11440,11440,11440,0
|
|
20250327,151000,298619945,11440,11440,11440,11440,0
|
|
20250327,150900,298619945,11440,11440,11440,11440,0
|
|
20250327,150800,298619945,11440,11440,11440,11440,3
|
|
20250327,150700,298585625,11440,11440,11440,11440,0
|
|
20250327,150600,298585625,11440,11440,11440,11440,0
|
|
20250327,150500,298585625,11440,11440,11440,11440,0
|
|
20250327,150400,298585625,11440,11435,11440,11435,50
|
|
20250327,150300,298013635,11430,11430,11430,11430,0
|
|
20250327,150200,298013635,11430,11430,11430,11430,0
|
|
20250327,150100,298013635,11430,11440,11440,11430,331
|
|
20250327,150000,294229305,11440,11440,11440,11440,0
|
|
20250327,145900,294229305,11440,11440,11440,11440,0
|
|
20250327,145800,294229305,11440,11440,11440,11440,0
|
|
20250327,145700,294229305,11440,11440,11440,11440,200
|
|
20250327,145600,291941305,11450,11450,11450,11450,0
|
|
20250327,145500,291941305,11450,11450,11450,11450,0
|
|
20250327,145400,291941305,11450,11450,11450,11450,0
|
|
20250327,145300,291941305,11450,11450,11450,11450,0
|
|
20250327,145200,291941305,11450,11450,11450,11450,0
|
|
20250327,145100,291941305,11450,11450,11450,11450,0
|
|
20250327,145000,291941305,11450,11450,11450,11450,0
|
|
20250327,144900,291941305,11450,11450,11450,11450,0
|
|
20250327,144800,291941305,11450,11450,11450,11450,0
|
|
20250327,144700,291941305,11450,11450,11450,11450,0
|
|
20250327,144600,291941305,11450,11450,11450,11450,0
|
|
20250327,144500,291941305,11450,11450,11450,11450,2
|
|
20250327,144400,291918405,11450,11450,11450,11450,0
|
|
20250327,144300,291918405,11450,11450,11450,11450,0
|
|
20250327,144200,291918405,11450,11450,11450,11450,0
|
|
20250327,144100,291918405,11450,11450,11450,11450,0
|
|
20250327,144000,291918405,11450,11450,11450,11450,0
|
|
20250327,143900,291918405,11450,11450,11450,11450,0
|
|
20250327,143800,291918405,11450,11450,11450,11450,1
|
|
20250327,143700,291906955,11450,11450,11450,11450,0
|
|
20250327,143600,291906955,11450,11450,11450,11450,0
|
|
20250327,143500,291906955,11450,11450,11450,11450,198
|
|
20250327,143400,289639855,11450,11450,11450,11450,0
|
|
20250327,143300,289639855,11450,11450,11450,11450,0
|
|
20250327,143200,289639855,11450,11450,11450,11450,0
|
|
20250327,143100,289639855,11450,11450,11450,11450,0
|
|
20250327,143000,289639855,11450,11450,11450,11450,0
|
|
20250327,142900,289639855,11450,11450,11450,11450,0
|
|
20250327,142800,289639855,11450,11450,11450,11450,53
|
|
20250327,142700,289033005,11460,11460,11460,11460,0
|
|
20250327,142600,289033005,11460,11460,11460,11460,0
|
|
20250327,142500,289033005,11460,11460,11460,11460,0
|
|
20250327,142400,289033005,11460,11460,11460,11460,0
|
|
20250327,142300,289033005,11460,11460,11460,11460,0
|
|
20250327,142200,289033005,11460,11460,11460,11460,0
|
|
20250327,142100,289033005,11460,11460,11460,11460,0
|
|
20250327,142000,289033005,11460,11460,11460,11460,0
|
|
20250327,141900,289033005,11460,11460,11460,11460,0
|
|
20250327,141800,289033005,11460,11460,11460,11460,1
|
|
20250327,141700,289021545,11480,11480,11480,11480,0
|
|
20250327,141600,289021545,11480,11480,11480,11480,0
|
|
20250327,141500,289021545,11480,11480,11480,11480,0
|
|
20250327,141400,289021545,11480,11480,11480,11480,0
|
|
20250327,141300,289021545,11480,11480,11480,11480,0
|
|
20250327,141200,289021545,11480,11480,11480,11480,0
|
|
20250327,141100,289021545,11480,11480,11480,11480,0
|
|
20250327,141000,289021545,11480,11480,11480,11480,0
|
|
20250327,140900,289021545,11480,11480,11480,11480,0
|
|
20250327,140800,289021545,11480,11480,11480,11480,0
|
|
20250327,140700,289021545,11480,11480,11480,11480,0
|
|
20250327,140600,289021545,11480,11480,11480,11480,0
|
|
20250327,140500,289021545,11480,11480,11480,11480,0
|
|
20250327,140400,289021545,11480,11480,11480,11480,0
|
|
20250327,140300,289021545,11480,11460,11480,11460,401
|
|
20250327,140200,284422075,11460,11460,11460,11460,0
|
|
20250327,140100,284422075,11460,11460,11460,11460,0
|
|
20250327,140000,284422075,11460,11460,11460,11460,11
|
|
20250327,135900,284296015,11460,11460,11460,11460,10
|
|
20250327,135800,284181415,11460,11460,11460,11460,0
|
|
20250327,135700,284181415,11460,11460,11460,11460,12
|
|
20250327,135600,284043895,11460,11460,11460,11460,0
|
|
20250327,135500,284043895,11460,11460,11460,11460,5
|
|
20250327,135400,283986595,11460,11460,11460,11460,4
|
|
20250327,135300,283940755,11440,11460,11460,11440,500
|
|
20250327,135200,278219015,11470,11470,11470,11470,14
|
|
20250327,135100,278058435,11470,11470,11470,11470,0
|
|
20250327,135000,278058435,11470,11460,11470,11460,11
|
|
20250327,134900,277932345,11460,11460,11460,11460,0
|
|
20250327,134800,277932345,11460,11460,11460,11460,0
|
|
20250327,134700,277932345,11460,11460,11470,11440,2325
|
|
20250327,134600,251330435,11440,11440,11440,11440,0
|
|
20250327,134500,251330435,11440,11450,11450,11440,24
|
|
20250327,134400,251055745,11450,11480,11480,11450,2004
|
|
20250327,134300,228097705,11490,11490,11490,11490,8
|
|
20250327,134200,228005785,11490,11490,11490,11490,4
|
|
20250327,134100,227959825,11490,11490,11490,11490,0
|
|
20250327,134000,227959825,11490,11490,11490,11490,12
|
|
20250327,133900,227821945,11490,11490,11490,11490,0
|
|
20250327,133800,227821945,11490,11490,11490,11490,13
|
|
20250327,133700,227672575,11490,11485,11490,11485,58
|
|
20250327,133600,227006370,11485,11485,11485,11485,1
|
|
20250327,133500,226994885,11485,11485,11485,11485,13
|
|
20250327,133400,226845580,11485,11485,11485,11485,0
|
|
20250327,133300,226845580,11485,11485,11485,11485,12
|
|
20250327,133200,226707760,11490,11490,11490,11490,0
|
|
20250327,133100,226707760,11490,11490,11490,11490,0
|
|
20250327,133000,226707760,11490,11490,11490,11490,14
|
|
20250327,132900,226546900,11490,11490,11490,11490,0
|
|
20250327,132800,226546900,11490,11490,11490,11490,13
|
|
20250327,132700,226397530,11490,11490,11490,11490,0
|
|
20250327,132600,226397530,11490,11490,11490,11490,8
|
|
20250327,132500,226305610,11490,11490,11490,11490,5
|
|
20250327,132400,226248160,11490,11490,11490,11490,0
|
|
20250327,132300,226248160,11490,11490,11490,11490,13
|
|
20250327,132200,226098790,11490,11490,11490,11490,0
|
|
20250327,132100,226098790,11490,11490,11490,11490,13
|
|
20250327,132000,225949420,11490,11490,11490,11490,0
|
|
20250327,131900,225949420,11490,11490,11490,11490,0
|
|
20250327,131800,225949420,11490,11490,11490,11490,13
|
|
20250327,131700,225800050,11490,11490,11490,11490,0
|
|
20250327,131600,225800050,11490,11490,11490,11490,13
|
|
20250327,131500,225650680,11490,11490,11490,11490,0
|
|
20250327,131400,225650680,11490,11490,11490,11490,0
|
|
20250327,131300,225650680,11490,11490,11490,11490,12
|
|
20250327,131200,225512800,11490,11490,11490,11490,0
|
|
20250327,131100,225512800,11490,11490,11490,11490,12
|
|
20250327,131000,225374920,11490,11490,11490,11490,0
|
|
20250327,130900,225374920,11490,11490,11490,11490,8
|
|
20250327,130800,225283000,11490,11490,11490,11490,4
|
|
20250327,130700,225237040,11490,11490,11490,11490,0
|
|
20250327,130600,225237040,11490,11490,11490,11490,12
|
|
20250327,130500,225099160,11490,11490,11490,11490,0
|
|
20250327,130400,225099160,11490,11490,11490,11490,14
|
|
20250327,130300,224938300,11490,11490,11490,11490,0
|
|
20250327,130200,224938300,11490,11490,11490,11490,0
|
|
20250327,130100,224938300,11490,11480,11490,11480,100
|
|
20250327,130000,223790160,11490,11490,11490,11490,0
|
|
20250327,125900,223790160,11490,11490,11490,11490,13
|
|
20250327,125800,223640790,11490,11490,11490,11490,0
|
|
20250327,125700,223640790,11490,11490,11490,11490,8
|
|
20250327,125600,223548870,11490,11490,11490,11490,13
|
|
20250327,125500,223399500,11490,11490,11490,11490,0
|
|
20250327,125400,223399500,11490,11490,11490,11490,12
|
|
20250327,125300,223261620,11490,11490,11490,11490,0
|
|
20250327,125200,223261620,11490,11490,11490,11490,13
|
|
20250327,125100,223112250,11490,11490,11490,11490,0
|
|
20250327,125000,223112250,11490,11490,11490,11490,0
|
|
20250327,124900,223112250,11490,11490,11490,11490,12
|
|
20250327,124800,222974370,11490,11490,11490,11490,0
|
|
20250327,124700,222974370,11490,11490,11490,11490,12
|
|
20250327,124600,222836490,11490,11490,11490,11490,0
|
|
20250327,124500,222836490,11490,11490,11490,11490,0
|
|
20250327,124400,222836490,11490,11490,11490,11490,13
|
|
20250327,124300,222687120,11490,11490,11490,11490,0
|
|
20250327,124200,222687120,11490,11480,11490,11480,10
|
|
20250327,124100,222572240,11480,11480,11480,11480,3
|
|
20250327,124000,222537800,11490,11490,11490,11490,6
|
|
20250327,123900,222468860,11490,11480,11490,11480,10
|
|
20250327,123800,222353970,11490,11490,11490,11490,0
|
|
20250327,123700,222353970,11490,11490,11490,11490,12
|
|
20250327,123600,222216090,11490,11490,11490,11490,0
|
|
20250327,123500,222216090,11490,11490,11490,11490,12
|
|
20250327,123400,222078210,11490,11490,11490,11490,0
|
|
20250327,123300,222078210,11490,11490,11490,11490,0
|
|
20250327,123200,222078210,11490,11490,11490,11490,13
|
|
20250327,123100,221928840,11490,11490,11490,11490,0
|
|
20250327,123000,221928840,11490,11490,11490,11490,14
|
|
20250327,122900,221767980,11490,11490,11490,11490,0
|
|
20250327,122800,221767980,11490,11490,11490,11490,0
|
|
20250327,122700,221767980,11490,11480,11490,11480,11
|
|
20250327,122600,221641640,11480,11480,11480,11480,0
|
|
20250327,122500,221641640,11480,11490,11490,11480,20
|
|
20250327,122400,221411920,11490,11490,11490,11490,0
|
|
20250327,122300,221411920,11490,11490,11490,11490,10
|
|
20250327,122200,221297020,11490,11490,11490,11480,120
|
|
20250327,122100,219918610,11490,11490,11490,11490,0
|
|
20250327,122000,219918610,11490,11480,11490,11480,9
|
|
20250327,121900,219815270,11480,11480,11480,11480,0
|
|
20250327,121800,219815270,11480,11480,11480,11480,15
|
|
20250327,121700,219643070,11480,11480,11480,11480,0
|
|
20250327,121600,219643070,11480,11480,11480,11480,0
|
|
20250327,121500,219643070,11480,11480,11480,11480,14
|
|
20250327,121400,219482350,11480,11480,11480,11480,0
|
|
20250327,121300,219482350,11480,11480,11480,11480,12
|
|
20250327,121200,219344590,11480,11480,11480,11480,0
|
|
20250327,121100,219344590,11480,11480,11480,11480,0
|
|
20250327,121000,219344590,11480,11480,11480,11480,16
|
|
20250327,120900,219160910,11480,11480,11480,11480,0
|
|
20250327,120800,219160910,11480,11480,11480,11480,14
|
|
20250327,120700,219000190,11480,11480,11480,11480,0
|
|
20250327,120600,219000190,11480,11480,11480,11480,13
|
|
20250327,120500,218850950,11480,11480,11480,11480,1
|
|
20250327,120400,218839470,11480,11480,11480,11480,0
|
|
20250327,120300,218839470,11480,11480,11480,11480,12
|
|
20250327,120200,218701710,11480,11480,11480,11480,0
|
|
20250327,120100,218701710,11480,11480,11480,11480,14
|
|
20250327,120000,218540990,11480,11480,11480,11480,0
|
|
20250327,115900,218540990,11480,11480,11480,11480,0
|
|
20250327,115800,218540990,11480,11480,11480,11470,15
|
|
20250327,115700,218368800,11480,11480,11480,11480,0
|
|
20250327,115600,218368800,11480,11480,11480,11480,14
|
|
20250327,115500,218208080,11480,11480,11480,11480,0
|
|
20250327,115400,218208080,11480,11480,11480,11480,0
|
|
20250327,115300,218208080,11480,11470,11480,11470,11
|
|
20250327,115200,218081840,11480,11470,11480,11470,2
|
|
20250327,115100,218058890,11470,11470,11470,11470,13
|
|
20250327,115000,217909780,11480,11470,11480,11470,5
|
|
20250327,114900,217852420,11480,11480,11480,11480,12
|
|
20250327,114800,217714660,11480,11480,11480,11480,0
|
|
20250327,114700,217714660,11480,11480,11480,11480,0
|
|
20250327,114600,217714660,11480,11470,11480,11470,10
|
|
20250327,114500,217599880,11470,11470,11470,11470,0
|
|
20250327,114400,217599880,11470,11470,11470,11470,15
|
|
20250327,114300,217427830,11470,11470,11470,11470,0
|
|
20250327,114200,217427830,11470,11470,11470,11470,0
|
|
20250327,114100,217427830,11470,11470,11470,11470,11
|
|
20250327,114000,217301660,11460,11460,11460,11460,0
|
|
20250327,113900,217301660,11460,11460,11460,11460,11
|
|
20250327,113800,217175600,11470,11470,11470,11470,0
|
|
20250327,113700,217175600,11470,11470,11470,11440,1007
|
|
20250327,113600,205651970,11470,11470,11470,11440,1367
|
|
20250327,113500,190004040,11480,11480,11480,11480,0
|
|
20250327,113400,190004040,11480,11480,11480,11480,12
|
|
20250327,113300,189866280,11480,11480,11480,11480,0
|
|
20250327,113200,189866280,11480,11480,11480,11480,14
|
|
20250327,113100,189705560,11480,11480,11480,11480,0
|
|
20250327,113000,189705560,11480,11480,11480,11480,1
|
|
20250327,112900,189694080,11470,11470,11470,11470,11
|
|
20250327,112800,189567910,11470,11470,11470,11470,0
|
|
20250327,112700,189567910,11470,11450,11470,11440,862
|
|
20250327,112600,179698610,11450,11450,11450,11450,0
|
|
20250327,112500,179698610,11450,11450,11450,11450,0
|
|
20250327,112400,179698610,11450,11450,11450,11450,11
|
|
20250327,112300,179572660,11440,11440,11440,11440,0
|
|
20250327,112200,179572660,11440,11460,11460,11440,213
|
|
20250327,112100,177135600,11460,11460,11460,11460,0
|
|
20250327,112000,177135600,11460,11450,11460,11450,11
|
|
20250327,111900,177009580,11450,11450,11450,11450,0
|
|
20250327,111800,177009580,11450,11450,11450,11450,2
|
|
20250327,111700,176986680,11460,11460,11460,11450,11
|
|
20250327,111600,176860650,11450,11450,11450,11450,0
|
|
20250327,111500,176860650,11450,11460,11460,11440,716
|
|
20250327,111400,168669220,11440,11470,11470,11440,2269
|
|
20250327,111300,142710430,11480,11480,11480,11480,0
|
|
20250327,111200,142710430,11480,11480,11480,11480,12
|
|
20250327,111100,142572670,11480,11480,11480,11480,0
|
|
20250327,111000,142572670,11480,11470,11480,11470,18
|
|
20250327,110900,142366100,11470,11470,11470,11470,0
|
|
20250327,110800,142366100,11470,11470,11470,11470,0
|
|
20250327,110700,142366100,11470,11470,11470,11470,11
|
|
20250327,110600,142239930,11470,11470,11470,11470,0
|
|
20250327,110500,142239930,11470,11470,11470,11470,13
|
|
20250327,110400,142090820,11470,11470,11470,11470,0
|
|
20250327,110300,142090820,11470,11460,11470,11460,9
|
|
20250327,110200,141987630,11460,11460,11460,11460,0
|
|
20250327,110100,141987630,11460,11460,11460,11460,0
|
|
20250327,110000,141987630,11460,11430,11460,11430,135
|
|
20250327,105900,140443180,11440,11440,11440,11440,0
|
|
20250327,105800,140443180,11440,11440,11440,11440,13
|
|
20250327,105700,140294460,11440,11440,11440,11440,0
|
|
20250327,105600,140294460,11440,11440,11440,11440,0
|
|
20250327,105500,140294460,11440,11440,11440,11440,13
|
|
20250327,105400,140145740,11430,11430,11430,11430,0
|
|
20250327,105300,140145740,11430,11440,11440,11430,22
|
|
20250327,105200,139894210,11440,11440,11440,11440,0
|
|
20250327,105100,139894210,11440,11440,11440,11440,0
|
|
20250327,105000,139894210,11440,11440,11440,11430,10
|
|
20250327,104900,139779840,11430,11430,11430,11430,4
|
|
20250327,104800,139734120,11430,11430,11430,11420,12
|
|
20250327,104700,139597010,11430,11430,11430,11430,0
|
|
20250327,104600,139597010,11430,11430,11430,11420,14
|
|
20250327,104500,139437020,11430,11430,11430,11430,0
|
|
20250327,104400,139437020,11430,11430,11430,11430,0
|
|
20250327,104300,139437020,11430,11430,11430,11420,12
|
|
20250327,104200,139299900,11430,11430,11430,11430,0
|
|
20250327,104100,139299900,11430,11440,11440,11430,14
|
|
20250327,104000,139139870,11430,11430,11430,11430,0
|
|
20250327,103900,139139870,11430,11430,11430,11430,2858
|
|
20250327,103800,106472930,11440,11440,11440,11430,2252
|
|
20250327,103700,80731890,11450,11450,11450,11450,0
|
|
20250327,103600,80731890,11450,11450,11450,11450,17
|
|
20250327,103500,80537240,11450,11450,11450,11450,0
|
|
20250327,103400,80537240,11450,11450,11450,11450,7
|
|
20250327,103300,80457090,11450,11450,11450,11450,8
|
|
20250327,103200,80365490,11450,11450,11450,11450,0
|
|
20250327,103100,80365490,11450,11450,11450,11450,13
|
|
20250327,103000,80216640,11450,11450,11450,11450,0
|
|
20250327,102900,80216640,11450,11440,11450,11440,10
|
|
20250327,102800,80102200,11440,11440,11440,11440,3
|
|
20250327,102700,80067880,11450,11450,11450,11450,0
|
|
20250327,102600,80067880,11450,11440,11450,11440,23
|
|
20250327,102500,79804630,11450,11450,11450,11450,0
|
|
20250327,102400,79804630,11450,11450,11450,11450,12
|
|
20250327,102300,79667230,11450,11450,11450,11450,0
|
|
20250327,102200,79667230,11450,11450,11450,11450,1
|
|
20250327,102100,79655780,11450,11450,11450,11450,12
|
|
20250327,102000,79518380,11450,11450,11450,11450,97
|
|
20250327,101900,78407730,11460,11460,11460,11460,13
|
|
20250327,101800,78258750,11460,11460,11460,11460,0
|
|
20250327,101700,78258750,11460,11460,11460,11460,4
|
|
20250327,101600,78212910,11450,11440,11450,11440,5
|
|
20250327,101500,78155690,11440,11440,11440,11440,0
|
|
20250327,101400,78155690,11440,11430,11440,11430,10
|
|
20250327,101300,78041350,11440,11420,11440,11400,137
|
|
20250327,101200,76478150,11430,11430,11430,11430,15
|
|
20250327,101100,76306700,11420,11420,11450,11390,2812
|
|
20250327,101000,44211890,11450,11430,11450,11400,237
|
|
20250327,100900,41504430,11440,11450,11450,11390,2627
|
|
20250327,100800,11522710,11460,11460,11460,11460,0
|
|
20250327,100700,11522710,11460,11460,11460,11460,13
|
|
20250327,100600,11373730,11460,11460,11460,11460,0
|
|
20250327,100500,11373730,11460,11460,11460,11460,0
|
|
20250327,100400,11373730,11460,11460,11460,11460,12
|
|
20250327,100300,11236210,11460,11460,11460,11460,0
|
|
20250327,100200,11236210,11460,11460,11460,11460,11
|
|
20250327,100100,11110150,11450,11450,11450,11450,0
|
|
20250327,100000,11110150,11450,11430,11450,11430,4
|
|
20250327,095900,11064370,11450,11450,11450,11450,0
|
|
20250327,095800,11064370,11450,11430,11450,11430,11
|
|
20250327,095700,10938440,11450,11420,11450,11420,5
|
|
20250327,095600,10881260,11410,11390,11410,11390,217
|
|
20250327,095500,8408890,11390,11390,11390,11390,0
|
|
20250327,095400,8408890,11390,11400,11400,11390,305
|
|
20250327,095300,4934240,11400,11400,11400,11400,0
|
|
20250327,095200,4934240,11400,11400,11400,11400,0
|
|
20250327,095100,4934240,11400,11400,11400,11400,0
|
|
20250327,095000,4934240,11400,11400,11400,11400,0
|
|
20250327,094900,4934240,11400,11400,11400,11400,0
|
|
20250327,094800,4934240,11400,11400,11400,11400,0
|
|
20250327,094700,4934240,11400,11400,11400,11400,0
|
|
20250327,094600,4934240,11400,11400,11400,11400,0
|
|
20250327,094500,4934240,11400,11400,11400,11400,0
|
|
20250327,094400,4934240,11400,11400,11400,11400,0
|
|
20250327,094300,4934240,11400,11400,11400,11400,1
|
|
20250327,094200,4922840,11410,11410,11410,11410,0
|
|
20250327,094100,4922840,11410,11410,11410,11410,0
|
|
20250327,094000,4922840,11410,11410,11410,11410,0
|
|
20250327,093900,4922840,11410,11410,11410,11410,0
|
|
20250327,093800,4922840,11410,11410,11410,11410,0
|
|
20250327,093700,4922840,11410,11410,11410,11410,0
|
|
20250327,093600,4922840,11410,11410,11410,11410,0
|
|
20250327,093500,4922840,11410,11410,11410,11410,2
|
|
20250327,093400,4900020,11410,11410,11410,11410,2
|
|
20250327,093300,4877200,11410,11410,11410,11410,0
|
|
20250327,093200,4877200,11410,11410,11410,11410,0
|
|
20250327,093100,4877200,11410,11410,11410,11410,0
|
|
20250327,093000,4877200,11410,11410,11410,11410,0
|
|
20250327,092900,4877200,11410,11410,11410,11410,0
|
|
20250327,092800,4877200,11410,11410,11410,11410,0
|
|
20250327,092700,4877200,11410,11410,11410,11410,0
|
|
20250327,092600,4877200,11410,11400,11410,11400,9
|
|
20250327,092500,4774590,11400,11400,11400,11400,3
|
|
20250327,092400,4740390,11380,11380,11380,11380,0
|
|
20250327,092300,4740390,11380,11380,11380,11380,0
|
|
20250327,092200,4740390,11380,11380,11380,11380,0
|
|
20250327,092100,4740390,11380,11380,11380,11380,0
|
|
20250327,092000,4740390,11380,11380,11380,11380,241
|
|
20250327,091900,1997810,11390,11390,11390,11390,0
|
|
20250327,091800,1997810,11390,11390,11390,11390,0
|
|
20250327,091700,1997810,11390,11390,11390,11390,0
|
|
20250327,091600,1997810,11390,11390,11390,11390,2
|
|
20250327,091500,1975030,11390,11390,11390,11390,12
|
|
20250327,091400,1838350,11400,11400,11400,11400,8
|
|
20250327,091300,1747150,11400,11400,11400,11400,1
|
|
20250327,091200,1735750,11400,11400,11410,11380,46
|
|
20250327,091100,1211390,11390,11390,11390,11390,1
|
|
20250327,091000,1200000,11380,11380,11380,11380,0
|
|
20250327,090900,1200000,11380,11380,11380,11380,4
|
|
20250327,090800,1154480,11380,11380,11380,11380,0
|
|
20250327,090700,1154480,11380,11380,11380,11380,0
|
|
20250327,090600,1154480,11380,11380,11380,11380,1
|
|
20250327,090500,1143100,11320,11320,11320,11320,90
|
|
20250327,090400,124300,11300,11300,11300,11300,0
|
|
20250327,090300,124300,11300,11300,11300,11300,0
|
|
20250327,090200,124300,11300,11300,11300,11300,0
|
|
20250327,090100,124300,11300,11300,11300,11300,0
|
|
20250327,090000,124300,11300,11300,11300,11300,11
|