648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,194500,376639335,8260,8260,8260,8260,279
|
|
20250328,194400,376639335,8260,8260,8260,8260,0
|
|
20250328,194300,376639335,8260,8260,8260,8260,0
|
|
20250328,194200,376639335,8260,8260,8260,8260,0
|
|
20250328,194100,376639335,8260,8260,8260,8260,0
|
|
20250328,194000,376639335,8260,8260,8260,8260,0
|
|
20250328,193900,376639335,8260,8260,8260,8260,0
|
|
20250328,193800,376639335,8260,8260,8260,8260,0
|
|
20250328,193700,376639335,8260,8260,8260,8260,0
|
|
20250328,193600,376639335,8260,8260,8260,8260,0
|
|
20250328,193500,376639335,8260,8260,8260,8260,0
|
|
20250328,193400,376639335,8260,8260,8260,8260,0
|
|
20250328,193300,376639335,8260,8260,8260,8260,0
|
|
20250328,193200,376639335,8260,8260,8260,8260,0
|
|
20250328,193100,376639335,8260,8260,8260,8260,0
|
|
20250328,193000,376639335,8260,8260,8260,8260,0
|
|
20250328,192900,376639335,8260,8260,8260,8260,0
|
|
20250328,192800,376639335,8260,8260,8260,8260,0
|
|
20250328,192700,376639335,8260,8260,8260,8260,0
|
|
20250328,192600,376639335,8260,8260,8260,8260,0
|
|
20250328,192500,376639335,8260,8260,8260,8260,0
|
|
20250328,192400,376639335,8260,8260,8260,8260,0
|
|
20250328,192300,376639335,8260,8260,8260,8260,0
|
|
20250328,192200,376639335,8260,8260,8260,8260,0
|
|
20250328,192100,376639335,8260,8260,8260,8260,0
|
|
20250328,192000,376639335,8260,8260,8260,8260,0
|
|
20250328,191900,376639335,8260,8260,8260,8260,0
|
|
20250328,191800,376639335,8260,8260,8260,8260,0
|
|
20250328,191700,376639335,8260,8260,8260,8260,0
|
|
20250328,191600,376639335,8260,8260,8260,8260,0
|
|
20250328,191500,376639335,8260,8260,8260,8260,279
|
|
20250328,191400,376639335,8260,8260,8260,8260,0
|
|
20250328,191300,376639335,8260,8260,8260,8260,0
|
|
20250328,191200,376639335,8260,8260,8260,8260,0
|
|
20250328,191100,376639335,8260,8260,8260,8260,0
|
|
20250328,191000,376639335,8260,8260,8260,8260,0
|
|
20250328,190900,376639335,8260,8260,8260,8260,0
|
|
20250328,190800,376639335,8260,8260,8260,8260,0
|
|
20250328,190700,376639335,8260,8260,8260,8260,0
|
|
20250328,190600,376639335,8260,8260,8260,8260,0
|
|
20250328,190500,376639335,8260,8260,8260,8260,0
|
|
20250328,190400,376639335,8260,8260,8260,8260,0
|
|
20250328,190300,376639335,8260,8260,8260,8260,0
|
|
20250328,190200,376639335,8260,8260,8260,8260,0
|
|
20250328,190100,376639335,8260,8260,8260,8260,0
|
|
20250328,190000,376639335,8260,8260,8260,8260,0
|
|
20250328,185900,376639335,8260,8260,8260,8260,0
|
|
20250328,185800,376639335,8260,8260,8260,8260,0
|
|
20250328,185700,376639335,8260,8260,8260,8260,0
|
|
20250328,185600,376639335,8260,8260,8260,8260,0
|
|
20250328,185500,376639335,8260,8260,8260,8260,0
|
|
20250328,185400,376639335,8260,8260,8260,8260,0
|
|
20250328,185300,376639335,8260,8260,8260,8260,0
|
|
20250328,185200,376639335,8260,8260,8260,8260,0
|
|
20250328,185100,376639335,8260,8260,8260,8260,0
|
|
20250328,185000,376639335,8260,8260,8260,8260,0
|
|
20250328,184900,376639335,8260,8260,8260,8260,0
|
|
20250328,184800,376639335,8260,8260,8260,8260,0
|
|
20250328,184700,376639335,8260,8260,8260,8260,0
|
|
20250328,184600,376639335,8260,8260,8260,8260,0
|
|
20250328,184500,376639335,8260,8260,8260,8260,279
|
|
20250328,184400,376639335,8260,8260,8260,8260,0
|
|
20250328,184300,376639335,8260,8260,8260,8260,0
|
|
20250328,184200,376639335,8260,8260,8260,8260,0
|
|
20250328,184100,376639335,8260,8260,8260,8260,0
|
|
20250328,184000,376639335,8260,8260,8260,8260,0
|
|
20250328,183900,376639335,8260,8260,8260,8260,0
|
|
20250328,183800,376639335,8260,8260,8260,8260,0
|
|
20250328,183700,376639335,8260,8260,8260,8260,0
|
|
20250328,183600,376639335,8260,8260,8260,8260,0
|
|
20250328,183500,376639335,8260,8260,8260,8260,0
|
|
20250328,183400,376639335,8260,8260,8260,8260,0
|
|
20250328,183300,376639335,8260,8260,8260,8260,0
|
|
20250328,183200,376639335,8260,8260,8260,8260,0
|
|
20250328,183100,376639335,8260,8260,8260,8260,0
|
|
20250328,183000,376639335,8260,8260,8260,8260,0
|
|
20250328,182900,376639335,8260,8260,8260,8260,0
|
|
20250328,182800,376639335,8260,8260,8260,8260,0
|
|
20250328,182700,376639335,8260,8260,8260,8260,0
|
|
20250328,182600,376639335,8260,8260,8260,8260,0
|
|
20250328,182500,376639335,8260,8260,8260,8260,0
|
|
20250328,182400,376639335,8260,8260,8260,8260,0
|
|
20250328,182300,376639335,8260,8260,8260,8260,0
|
|
20250328,182200,376639335,8260,8260,8260,8260,0
|
|
20250328,182100,376639335,8260,8260,8260,8260,0
|
|
20250328,182000,376639335,8260,8260,8260,8260,0
|
|
20250328,181900,376639335,8260,8260,8260,8260,0
|
|
20250328,181800,376639335,8260,8260,8260,8260,0
|
|
20250328,181700,376639335,8260,8260,8260,8260,0
|
|
20250328,181600,376639335,8260,8260,8260,8260,0
|
|
20250328,181500,376639335,8260,8260,8260,8260,279
|
|
20250328,181400,376639335,8260,8260,8260,8260,0
|
|
20250328,181300,376639335,8260,8260,8260,8260,0
|
|
20250328,181200,376639335,8260,8260,8260,8260,0
|
|
20250328,181100,376639335,8260,8260,8260,8260,0
|
|
20250328,181000,376639335,8260,8260,8260,8260,0
|
|
20250328,180900,376639335,8260,8260,8260,8260,0
|
|
20250328,180800,376639335,8260,8260,8260,8260,0
|
|
20250328,180700,376639335,8260,8260,8260,8260,0
|
|
20250328,180600,376639335,8260,8260,8260,8260,0
|
|
20250328,180500,376639335,8260,8260,8260,8260,0
|
|
20250328,180400,376639335,8260,8260,8260,8260,0
|
|
20250328,180300,376639335,8260,8260,8260,8260,0
|
|
20250328,180200,376639335,8260,8260,8260,8260,0
|
|
20250328,180100,376639335,8260,8260,8260,8260,0
|
|
20250328,180000,376639335,8260,8260,8260,8260,0
|
|
20250328,175900,376639335,8260,8260,8260,8260,0
|
|
20250328,175800,376639335,8260,8260,8260,8260,0
|
|
20250328,175700,376639335,8260,8260,8260,8260,0
|
|
20250328,175600,376639335,8260,8260,8260,8260,0
|
|
20250328,175500,376639335,8260,8260,8260,8260,0
|
|
20250328,175400,376639335,8260,8260,8260,8260,0
|
|
20250328,175300,376639335,8260,8260,8260,8260,0
|
|
20250328,175200,376639335,8260,8260,8260,8260,0
|
|
20250328,175100,376639335,8260,8260,8260,8260,0
|
|
20250328,175000,376639335,8260,8260,8260,8260,0
|
|
20250328,174900,376639335,8260,8260,8260,8260,0
|
|
20250328,174800,376639335,8260,8260,8260,8260,0
|
|
20250328,174700,376639335,8260,8260,8260,8260,0
|
|
20250328,174600,376639335,8260,8260,8260,8260,0
|
|
20250328,174500,376639335,8260,8260,8260,8260,279
|
|
20250328,174400,376639335,8260,8260,8260,8260,0
|
|
20250328,174300,376639335,8260,8260,8260,8260,0
|
|
20250328,174200,376639335,8260,8260,8260,8260,0
|
|
20250328,174100,376639335,8260,8260,8260,8260,0
|
|
20250328,174000,376639335,8260,8260,8260,8260,0
|
|
20250328,173900,376639335,8260,8260,8260,8260,0
|
|
20250328,173800,376639335,8260,8260,8260,8260,0
|
|
20250328,173700,376639335,8260,8260,8260,8260,0
|
|
20250328,173600,376639335,8260,8260,8260,8260,0
|
|
20250328,173500,376639335,8260,8260,8260,8260,0
|
|
20250328,173400,376639335,8260,8260,8260,8260,0
|
|
20250328,173300,376639335,8260,8260,8260,8260,0
|
|
20250328,173200,376639335,8260,8260,8260,8260,0
|
|
20250328,173100,376639335,8260,8260,8260,8260,0
|
|
20250328,173000,376639335,8260,8260,8260,8260,0
|
|
20250328,172900,376639335,8260,8260,8260,8260,0
|
|
20250328,172800,376639335,8260,8260,8260,8260,0
|
|
20250328,172700,376639335,8260,8260,8260,8260,0
|
|
20250328,172600,376639335,8260,8260,8260,8260,0
|
|
20250328,172500,376639335,8260,8260,8260,8260,0
|
|
20250328,172400,376639335,8260,8260,8260,8260,0
|
|
20250328,172300,376639335,8260,8260,8260,8260,0
|
|
20250328,172200,376639335,8260,8260,8260,8260,0
|
|
20250328,172100,376639335,8260,8260,8260,8260,0
|
|
20250328,172000,376639335,8260,8260,8260,8260,0
|
|
20250328,171900,376639335,8260,8260,8260,8260,0
|
|
20250328,171800,376639335,8260,8260,8260,8260,0
|
|
20250328,171700,376639335,8260,8260,8260,8260,0
|
|
20250328,171600,376639335,8260,8260,8260,8260,0
|
|
20250328,171500,376639335,8260,8260,8260,8260,279
|
|
20250328,171400,376639335,8260,8260,8260,8260,0
|
|
20250328,171300,376639335,8260,8260,8260,8260,0
|
|
20250328,171200,376639335,8260,8260,8260,8260,0
|
|
20250328,171100,376639335,8260,8260,8260,8260,0
|
|
20250328,171000,376639335,8260,8260,8260,8260,0
|
|
20250328,170900,376639335,8260,8260,8260,8260,0
|
|
20250328,170800,376639335,8260,8260,8260,8260,0
|
|
20250328,170700,376639335,8260,8260,8260,8260,0
|
|
20250328,170600,376639335,8260,8260,8260,8260,0
|
|
20250328,170500,376639335,8260,8260,8260,8260,0
|
|
20250328,170400,376639335,8260,8260,8260,8260,0
|
|
20250328,170300,376639335,8260,8260,8260,8260,0
|
|
20250328,170200,376639335,8260,8260,8260,8260,0
|
|
20250328,170100,376639335,8260,8260,8260,8260,0
|
|
20250328,170000,376639335,8260,8260,8260,8260,0
|
|
20250328,165900,376639335,8260,8260,8260,8260,0
|
|
20250328,165800,376639335,8260,8260,8260,8260,0
|
|
20250328,165700,376639335,8260,8260,8260,8260,0
|
|
20250328,165600,376639335,8260,8260,8260,8260,0
|
|
20250328,165500,376639335,8260,8260,8260,8260,0
|
|
20250328,165400,376639335,8260,8260,8260,8260,0
|
|
20250328,165300,376639335,8260,8260,8260,8260,0
|
|
20250328,165200,376639335,8260,8260,8260,8260,0
|
|
20250328,165100,376639335,8260,8260,8260,8260,0
|
|
20250328,165000,376639335,8260,8260,8260,8260,0
|
|
20250328,164900,376639335,8260,8260,8260,8260,0
|
|
20250328,164800,376639335,8260,8260,8260,8260,0
|
|
20250328,164700,376639335,8260,8260,8260,8260,0
|
|
20250328,164600,376639335,8260,8260,8260,8260,0
|
|
20250328,164500,376639335,8260,8260,8260,8260,279
|
|
20250328,164400,376639335,8260,8260,8260,8260,0
|
|
20250328,164300,376639335,8260,8260,8260,8260,0
|
|
20250328,164200,376639335,8260,8260,8260,8260,0
|
|
20250328,164100,376639335,8260,8260,8260,8260,0
|
|
20250328,164000,376639335,8260,8260,8260,8260,0
|
|
20250328,163900,376639335,8260,8260,8260,8260,0
|
|
20250328,163800,376639335,8260,8260,8260,8260,0
|
|
20250328,163700,376639335,8260,8260,8260,8260,0
|
|
20250328,163600,376639335,8260,8260,8260,8260,0
|
|
20250328,163500,376639335,8260,8260,8260,8260,0
|
|
20250328,163400,376639335,8260,8260,8260,8260,0
|
|
20250328,163300,376639335,8260,8260,8260,8260,0
|
|
20250328,163200,376639335,8260,8260,8260,8260,0
|
|
20250328,163100,376639335,8260,8260,8260,8260,0
|
|
20250328,163000,376639335,8260,8260,8260,8260,0
|
|
20250328,162900,376639335,8260,8260,8260,8260,0
|
|
20250328,162800,376639335,8260,8260,8260,8260,0
|
|
20250328,162700,376639335,8260,8260,8260,8260,0
|
|
20250328,162600,376639335,8260,8260,8260,8260,0
|
|
20250328,162500,376639335,8260,8260,8260,8260,0
|
|
20250328,162400,376639335,8260,8260,8260,8260,0
|
|
20250328,162300,376639335,8260,8260,8260,8260,0
|
|
20250328,162200,376639335,8260,8260,8260,8260,0
|
|
20250328,162100,376639335,8260,8260,8260,8260,0
|
|
20250328,162000,376639335,8260,8260,8260,8260,0
|
|
20250328,161900,376639335,8260,8260,8260,8260,0
|
|
20250328,161800,376639335,8260,8260,8260,8260,0
|
|
20250328,161700,376639335,8260,8260,8260,8260,0
|
|
20250328,161600,376639335,8260,8260,8260,8260,0
|
|
20250328,161500,376639335,8260,8260,8260,8260,279
|
|
20250328,161400,376639335,8260,8260,8260,8260,0
|
|
20250328,161300,376639335,8260,8260,8260,8260,0
|
|
20250328,161200,376639335,8260,8260,8260,8260,0
|
|
20250328,161100,376639335,8260,8260,8260,8260,0
|
|
20250328,161000,376639335,8260,8260,8260,8260,0
|
|
20250328,160900,376639335,8260,8260,8260,8260,0
|
|
20250328,160800,376639335,8260,8260,8260,8260,0
|
|
20250328,160700,376639335,8260,8260,8260,8260,0
|
|
20250328,160600,376639335,8260,8260,8260,8260,0
|
|
20250328,160500,376639335,8260,8260,8260,8260,0
|
|
20250328,160400,376639335,8260,8260,8260,8260,0
|
|
20250328,160300,376639335,8260,8260,8260,8260,0
|
|
20250328,160200,376639335,8260,8260,8260,8260,0
|
|
20250328,160100,376639335,8260,8260,8260,8260,0
|
|
20250328,160000,376639335,8260,8260,8260,8260,0
|
|
20250328,155900,376639335,8260,8260,8260,8260,0
|
|
20250328,155800,376639335,8260,8260,8260,8260,0
|
|
20250328,155700,376639335,8260,8260,8260,8260,0
|
|
20250328,155600,376639335,8260,8260,8260,8260,0
|
|
20250328,155500,376639335,8260,8260,8260,8260,0
|
|
20250328,155400,376639335,8260,8260,8260,8260,0
|
|
20250328,155300,376639335,8260,8260,8260,8260,0
|
|
20250328,155200,376639335,8260,8260,8260,8260,0
|
|
20250328,155100,376639335,8260,8260,8260,8260,0
|
|
20250328,155000,376639335,8260,8260,8260,8260,0
|
|
20250328,154900,376639335,8260,8260,8260,8260,0
|
|
20250328,154800,376639335,8260,8260,8260,8260,0
|
|
20250328,154700,376639335,8260,8260,8260,8260,0
|
|
20250328,154600,376639335,8260,8260,8260,8260,0
|
|
20250328,154500,376639335,8260,8260,8260,8260,279
|
|
20250328,154400,376639335,8260,8260,8260,8260,0
|
|
20250328,154300,376639335,8260,8260,8260,8260,0
|
|
20250328,154200,376639335,8260,8260,8260,8260,0
|
|
20250328,154100,376639335,8260,8260,8260,8260,0
|
|
20250328,154000,376639335,8260,8260,8260,8260,0
|
|
20250328,153900,376639335,8260,8260,8260,8260,0
|
|
20250328,153800,376639335,8260,8260,8260,8260,0
|
|
20250328,153700,376639335,8260,8260,8260,8260,0
|
|
20250328,153600,376639335,8260,8260,8260,8260,0
|
|
20250328,153500,376639335,8260,8260,8260,8260,0
|
|
20250328,153400,376639335,8260,8260,8260,8260,0
|
|
20250328,153300,376639335,8260,8260,8260,8260,0
|
|
20250328,153200,376639335,8260,8260,8260,8260,0
|
|
20250328,153100,376639335,8260,8260,8260,8260,0
|
|
20250328,153000,376639335,8260,8260,8260,8260,279
|
|
20250328,152900,374334795,8270,8270,8270,8270,0
|
|
20250328,152800,374334795,8270,8270,8270,8270,0
|
|
20250328,152700,374334795,8270,8270,8270,8270,0
|
|
20250328,152600,374334795,8270,8270,8270,8270,0
|
|
20250328,152500,374334795,8270,8270,8270,8270,0
|
|
20250328,152400,374334795,8270,8270,8270,8270,0
|
|
20250328,152300,374334795,8270,8270,8270,8270,0
|
|
20250328,152200,374334795,8270,8270,8270,8270,0
|
|
20250328,152100,374334795,8270,8270,8270,8270,0
|
|
20250328,152000,374334795,8270,8270,8270,8270,0
|
|
20250328,151900,374334795,8270,8270,8270,8270,0
|
|
20250328,151800,374334795,8270,8280,8280,8270,527
|
|
20250328,151700,369976255,8280,8280,8280,8280,0
|
|
20250328,151600,369976255,8280,8280,8280,8280,0
|
|
20250328,151500,369976255,8280,8280,8280,8280,48
|
|
20250328,151400,369578815,8280,8280,8280,8280,11
|
|
20250328,151300,369487735,8280,8280,8280,8280,2
|
|
20250328,151200,369471175,8290,8290,8290,8290,0
|
|
20250328,151100,369471175,8290,8300,8300,8290,133
|
|
20250328,151000,368367295,8300,8300,8300,8300,0
|
|
20250328,150900,368367295,8300,8300,8300,8300,2
|
|
20250328,150800,368350695,8330,8330,8330,8330,100
|
|
20250328,150700,367517695,8300,8300,8300,8300,0
|
|
20250328,150600,367517695,8300,8300,8300,8300,20
|
|
20250328,150500,367351695,8340,8340,8340,8340,0
|
|
20250328,150400,367351695,8340,8340,8340,8340,0
|
|
20250328,150300,367351695,8340,8340,8340,8340,18
|
|
20250328,150200,367201575,8270,8270,8270,8270,0
|
|
20250328,150100,367201575,8270,8270,8270,8270,0
|
|
20250328,150000,367201575,8270,8270,8270,8270,287
|
|
20250328,145900,364828085,8270,8270,8270,8270,200
|
|
20250328,145800,363174085,8310,8310,8310,8310,67
|
|
20250328,145700,362617315,8330,8330,8330,8330,500
|
|
20250328,145600,358452315,8300,8290,8300,8290,130
|
|
20250328,145500,357374035,8280,8280,8280,8280,0
|
|
20250328,145400,357374035,8280,8280,8280,8280,0
|
|
20250328,145300,357374035,8280,8280,8280,8280,0
|
|
20250328,145200,357374035,8280,8280,8280,8280,0
|
|
20250328,145100,357374035,8280,8280,8280,8280,0
|
|
20250328,145000,357374035,8280,8280,8280,8280,0
|
|
20250328,144900,357374035,8280,8280,8280,8280,0
|
|
20250328,144800,357374035,8280,8280,8280,8280,0
|
|
20250328,144700,357374035,8280,8280,8280,8280,140
|
|
20250328,144600,356214835,8270,8270,8270,8270,100
|
|
20250328,144500,355387835,8280,8280,8280,8280,0
|
|
20250328,144400,355387835,8280,8280,8280,8280,60
|
|
20250328,144300,354891035,8280,8280,8280,8280,0
|
|
20250328,144200,354891035,8280,8280,8280,8280,0
|
|
20250328,144100,354891035,8280,8280,8280,8280,1
|
|
20250328,144000,354882755,8290,8290,8290,8290,0
|
|
20250328,143900,354882755,8290,8290,8290,8290,100
|
|
20250328,143800,354053755,8290,8280,8290,8280,100
|
|
20250328,143700,353224805,8270,8260,8270,8260,72
|
|
20250328,143600,352629415,8260,8260,8260,8260,4
|
|
20250328,143500,352596375,8260,8260,8260,8260,15
|
|
20250328,143400,352472475,8270,8270,8270,8270,1
|
|
20250328,143300,352464205,8260,8260,8260,8260,0
|
|
20250328,143200,352464205,8260,8260,8260,8260,406
|
|
20250328,143100,349110645,8260,8260,8260,8260,0
|
|
20250328,143000,349110645,8260,8260,8260,8260,4
|
|
20250328,142900,349077605,8280,8280,8280,8280,0
|
|
20250328,142800,349077605,8280,8280,8280,8280,0
|
|
20250328,142700,349077605,8280,8260,8280,8260,148
|
|
20250328,142600,347854165,8270,8270,8270,8270,0
|
|
20250328,142500,347854165,8270,8270,8270,8270,0
|
|
20250328,142400,347854165,8270,8260,8270,8260,220
|
|
20250328,142300,346036265,8270,8270,8270,8270,40
|
|
20250328,142200,345705465,8270,8270,8270,8270,50
|
|
20250328,142100,345291965,8260,8265,8265,8260,88
|
|
20250328,142000,344565045,8270,8270,8270,8270,0
|
|
20250328,141900,344565045,8270,8270,8270,8270,15
|
|
20250328,141800,344440995,8270,8260,8270,8260,91
|
|
20250328,141700,343689225,8260,8260,8260,8260,0
|
|
20250328,141600,343689225,8260,8260,8260,8260,0
|
|
20250328,141500,343689225,8260,8260,8260,8260,0
|
|
20250328,141400,343689225,8260,8260,8260,8260,0
|
|
20250328,141300,343689225,8260,8260,8260,8260,43
|
|
20250328,141200,343334045,8260,8260,8260,8260,0
|
|
20250328,141100,343334045,8260,8260,8260,8260,18
|
|
20250328,141000,343185365,8240,8240,8240,8240,0
|
|
20250328,140900,343185365,8240,8240,8240,8240,0
|
|
20250328,140800,343185365,8240,8240,8240,8240,0
|
|
20250328,140700,343185365,8240,8250,8250,8240,143
|
|
20250328,140600,342006895,8250,8250,8250,8250,56
|
|
20250328,140500,341544895,8240,8240,8240,8240,0
|
|
20250328,140400,341544895,8240,8240,8240,8240,161
|
|
20250328,140300,340218255,8240,8250,8250,8240,394
|
|
20250328,140200,336968255,8250,8250,8250,8250,100
|
|
20250328,140100,336143255,8255,8255,8255,8255,0
|
|
20250328,140000,336143255,8255,8255,8255,8255,0
|
|
20250328,135900,336143255,8255,8255,8255,8255,0
|
|
20250328,135800,336143255,8255,8255,8255,8255,25
|
|
20250328,135700,335936880,8260,8260,8260,8260,0
|
|
20250328,135600,335936880,8260,8260,8260,8260,468
|
|
20250328,135500,332071200,8250,8250,8250,8250,0
|
|
20250328,135400,332071200,8250,8250,8250,8250,0
|
|
20250328,135300,332071200,8250,8250,8250,8250,1
|
|
20250328,135200,332062950,8230,8230,8230,8230,0
|
|
20250328,135100,332062950,8230,8230,8230,8230,0
|
|
20250328,135000,332062950,8230,8230,8230,8230,51
|
|
20250328,134900,331643220,8230,8230,8230,8230,2
|
|
20250328,134800,331626760,8260,8260,8260,8260,0
|
|
20250328,134700,331626760,8260,8260,8260,8260,0
|
|
20250328,134600,331626760,8260,8260,8260,8260,0
|
|
20250328,134500,331626760,8260,8260,8260,8260,69
|
|
20250328,134400,331056820,8230,8240,8240,8230,51
|
|
20250328,134300,330636590,8250,8230,8250,8230,362
|
|
20250328,134200,327654230,8250,8270,8270,8240,2060
|
|
20250328,134100,310645650,8270,8280,8280,8270,1503
|
|
20250328,134000,298205810,8290,8290,8290,8290,12
|
|
20250328,133900,298106330,8300,8300,8300,8300,0
|
|
20250328,133800,298106330,8300,8300,8300,8300,0
|
|
20250328,133700,298106330,8300,8300,8300,8300,0
|
|
20250328,133600,298106330,8300,8300,8300,8300,1
|
|
20250328,133500,298098030,8300,8300,8300,8300,0
|
|
20250328,133400,298098030,8300,8300,8300,8300,5
|
|
20250328,133300,298056530,8280,8280,8280,8280,0
|
|
20250328,133200,298056530,8280,8280,8280,8280,0
|
|
20250328,133100,298056530,8280,8290,8290,8280,76
|
|
20250328,133000,297426640,8290,8290,8290,8290,0
|
|
20250328,132900,297426640,8290,8290,8290,8290,160
|
|
20250328,132800,296100240,8290,8280,8290,8280,126
|
|
20250328,132700,295056700,8290,8285,8290,8285,14
|
|
20250328,132600,294940680,8290,8290,8290,8290,0
|
|
20250328,132500,294940680,8290,8290,8290,8290,0
|
|
20250328,132400,294940680,8290,8290,8290,8290,0
|
|
20250328,132300,294940680,8290,8285,8290,8285,130
|
|
20250328,132200,293863455,8285,8280,8290,8280,57
|
|
20250328,132100,293391140,8290,8290,8290,8290,20
|
|
20250328,132000,293225340,8290,8290,8290,8290,0
|
|
20250328,131900,293225340,8290,8290,8290,8290,200
|
|
20250328,131800,291567340,8280,8280,8280,8280,0
|
|
20250328,131700,291567340,8280,8280,8280,8280,0
|
|
20250328,131600,291567340,8280,8280,8280,8280,0
|
|
20250328,131500,291567340,8280,8280,8280,8280,145
|
|
20250328,131400,290366740,8270,8270,8270,8270,0
|
|
20250328,131300,290366740,8270,8270,8270,8270,2
|
|
20250328,131200,290350200,8270,8270,8270,8270,0
|
|
20250328,131100,290350200,8270,8270,8270,8270,0
|
|
20250328,131000,290350200,8270,8310,8310,8270,10057
|
|
20250328,130900,206904090,8320,8320,8320,8320,0
|
|
20250328,130800,206904090,8320,8320,8320,8320,0
|
|
20250328,130700,206904090,8320,8320,8320,8320,0
|
|
20250328,130600,206904090,8320,8320,8320,8320,0
|
|
20250328,130500,206904090,8320,8320,8320,8320,0
|
|
20250328,130400,206904090,8320,8320,8320,8320,0
|
|
20250328,130300,206904090,8320,8320,8320,8320,100
|
|
20250328,130200,206072090,8330,8330,8330,8330,0
|
|
20250328,130100,206072090,8330,8330,8330,8330,0
|
|
20250328,130000,206072090,8330,8320,8330,8320,341
|
|
20250328,125900,203234550,8320,8320,8320,8320,24
|
|
20250328,125800,203034870,8310,8310,8310,8310,0
|
|
20250328,125700,203034870,8310,8310,8310,8310,0
|
|
20250328,125600,203034870,8310,8310,8310,8310,0
|
|
20250328,125500,203034870,8310,8310,8310,8310,28
|
|
20250328,125400,202802190,8310,8310,8310,8310,20
|
|
20250328,125300,202635990,8310,8310,8310,8310,283
|
|
20250328,125200,200284260,8320,8320,8320,8320,0
|
|
20250328,125100,200284260,8320,8320,8320,8320,100
|
|
20250328,125000,199452260,8310,8310,8310,8310,0
|
|
20250328,124900,199452260,8310,8325,8325,8310,377
|
|
20250328,124800,196318340,8330,8330,8330,8330,75
|
|
20250328,124700,195693590,8320,8320,8320,8320,0
|
|
20250328,124600,195693590,8320,8320,8320,8320,0
|
|
20250328,124500,195693590,8320,8320,8320,8320,9
|
|
20250328,124400,195618710,8320,8320,8320,8320,0
|
|
20250328,124300,195618710,8320,8320,8320,8320,0
|
|
20250328,124200,195618710,8320,8320,8320,8320,300
|
|
20250328,124100,193122710,8320,8320,8320,8320,0
|
|
20250328,124000,193122710,8320,8320,8320,8320,0
|
|
20250328,123900,193122710,8320,8320,8320,8320,159
|
|
20250328,123800,191799830,8320,8320,8320,8320,0
|
|
20250328,123700,191799830,8320,8320,8320,8320,0
|
|
20250328,123600,191799830,8320,8320,8320,8320,0
|
|
20250328,123500,191799830,8320,8320,8320,8320,0
|
|
20250328,123400,191799830,8320,8320,8320,8320,141
|
|
20250328,123300,190626710,8320,8320,8320,8320,0
|
|
20250328,123200,190626710,8320,8320,8320,8320,0
|
|
20250328,123100,190626710,8320,8320,8320,8320,0
|
|
20250328,123000,190626710,8320,8320,8320,8320,0
|
|
20250328,122900,190626710,8320,8320,8320,8320,35
|
|
20250328,122800,190335510,8320,8320,8320,8320,0
|
|
20250328,122700,190335510,8320,8320,8320,8320,0
|
|
20250328,122600,190335510,8320,8320,8320,8320,0
|
|
20250328,122500,190335510,8320,8320,8320,8320,0
|
|
20250328,122400,190335510,8320,8320,8320,8320,2
|
|
20250328,122300,190318870,8320,8320,8320,8320,0
|
|
20250328,122200,190318870,8320,8320,8320,8320,0
|
|
20250328,122100,190318870,8320,8320,8320,8320,0
|
|
20250328,122000,190318870,8320,8320,8320,8320,0
|
|
20250328,121900,190318870,8320,8320,8320,8320,0
|
|
20250328,121800,190318870,8320,8320,8320,8320,99
|
|
20250328,121700,189495190,8320,8320,8320,8320,0
|
|
20250328,121600,189495190,8320,8320,8320,8320,0
|
|
20250328,121500,189495190,8320,8320,8320,8320,0
|
|
20250328,121400,189495190,8320,8320,8320,8320,0
|
|
20250328,121300,189495190,8320,8320,8320,8320,0
|
|
20250328,121200,189495190,8320,8320,8320,8320,0
|
|
20250328,121100,189495190,8320,8320,8320,8320,8
|
|
20250328,121000,189428630,8310,8310,8310,8310,200
|
|
20250328,120900,187766630,8340,8340,8340,8340,0
|
|
20250328,120800,187766630,8340,8340,8340,8340,0
|
|
20250328,120700,187766630,8340,8340,8340,8340,0
|
|
20250328,120600,187766630,8340,8340,8340,8340,0
|
|
20250328,120500,187766630,8340,8340,8340,8340,40
|
|
20250328,120400,187433030,8310,8310,8310,8310,0
|
|
20250328,120300,187433030,8310,8310,8310,8310,0
|
|
20250328,120200,187433030,8310,8310,8310,8310,0
|
|
20250328,120100,187433030,8310,8310,8310,8310,8
|
|
20250328,120000,187366550,8310,8310,8310,8310,0
|
|
20250328,115900,187366550,8310,8310,8310,8310,40
|
|
20250328,115800,187034150,8340,8340,8340,8340,0
|
|
20250328,115700,187034150,8340,8340,8340,8340,0
|
|
20250328,115600,187034150,8340,8340,8340,8340,0
|
|
20250328,115500,187034150,8340,8310,8340,8310,62
|
|
20250328,115400,186517100,8300,8300,8300,8300,400
|
|
20250328,115300,183197100,8300,8310,8310,8300,400
|
|
20250328,115200,179876810,8310,8310,8310,8310,0
|
|
20250328,115100,179876810,8310,8310,8310,8310,230
|
|
20250328,115000,177965510,8310,8310,8310,8310,28
|
|
20250328,114900,177732830,8310,8310,8310,8310,1000
|
|
20250328,114800,169422830,8310,8310,8310,8310,0
|
|
20250328,114700,169422830,8310,8310,8310,8310,0
|
|
20250328,114600,169422830,8310,8310,8310,8310,92
|
|
20250328,114500,168658310,8310,8310,8310,8310,2
|
|
20250328,114400,168641690,8310,8310,8310,8310,85
|
|
20250328,114300,167935340,8310,8370,8370,8310,1404
|
|
20250328,114200,156238960,8350,8350,8350,8350,0
|
|
20250328,114100,156238960,8350,8350,8350,8350,1
|
|
20250328,114000,156230610,8350,8350,8350,8350,20
|
|
20250328,113900,156063610,8350,8350,8350,8350,0
|
|
20250328,113800,156063610,8350,8350,8350,8350,138
|
|
20250328,113700,154911310,8370,8370,8370,8370,25
|
|
20250328,113600,154702060,8320,8320,8320,8320,0
|
|
20250328,113500,154702060,8320,8320,8320,8320,0
|
|
20250328,113400,154702060,8320,8320,8320,8320,0
|
|
20250328,113300,154702060,8320,8320,8320,8320,0
|
|
20250328,113200,154702060,8320,8320,8320,8320,0
|
|
20250328,113100,154702060,8320,8320,8320,8320,1
|
|
20250328,113000,154693740,8320,8320,8320,8320,0
|
|
20250328,112900,154693740,8320,8320,8320,8320,3
|
|
20250328,112800,154668780,8320,8320,8320,8320,50
|
|
20250328,112700,154252780,8310,8310,8310,8310,0
|
|
20250328,112600,154252780,8310,8310,8310,8310,0
|
|
20250328,112500,154252780,8310,8310,8310,8310,0
|
|
20250328,112400,154252780,8310,8310,8310,8310,0
|
|
20250328,112300,154252780,8310,8310,8310,8310,0
|
|
20250328,112200,154252780,8310,8310,8310,8310,0
|
|
20250328,112100,154252780,8310,8310,8310,8310,0
|
|
20250328,112000,154252780,8310,8310,8310,8310,0
|
|
20250328,111900,154252780,8310,8310,8310,8310,0
|
|
20250328,111800,154252780,8310,8310,8320,8310,207
|
|
20250328,111700,152531110,8320,8320,8320,8320,0
|
|
20250328,111600,152531110,8320,8320,8320,8320,70
|
|
20250328,111500,151948710,8320,8320,8320,8320,640
|
|
20250328,111400,146623910,8320,8320,8320,8320,0
|
|
20250328,111300,146623910,8320,8320,8320,8320,0
|
|
20250328,111200,146623910,8320,8330,8330,8310,1853
|
|
20250328,111100,131208450,8330,8330,8330,8330,10
|
|
20250328,111000,131125150,8330,8330,8330,8330,75
|
|
20250328,110900,130500400,8330,8330,8330,8330,10
|
|
20250328,110800,130417100,8330,8350,8350,8330,406
|
|
20250328,110700,127034000,8360,8360,8360,8360,0
|
|
20250328,110600,127034000,8360,8360,8360,8360,0
|
|
20250328,110500,127034000,8360,8360,8360,8360,0
|
|
20250328,110400,127034000,8360,8370,8370,8360,435
|
|
20250328,110300,123393200,8430,8430,8430,8430,0
|
|
20250328,110200,123393200,8430,8430,8430,8430,0
|
|
20250328,110100,123393200,8430,8430,8430,8430,0
|
|
20250328,110000,123393200,8430,8430,8430,8430,5
|
|
20250328,105900,123351050,8430,8430,8430,8430,0
|
|
20250328,105800,123351050,8430,8430,8430,8430,0
|
|
20250328,105700,123351050,8430,8430,8430,8430,8
|
|
20250328,105600,123283610,8360,8360,8360,8360,0
|
|
20250328,105500,123283610,8360,8360,8360,8360,0
|
|
20250328,105400,123283610,8360,8370,8370,8360,10
|
|
20250328,105300,123199990,8430,8430,8430,8430,0
|
|
20250328,105200,123199990,8430,8430,8430,8430,1
|
|
20250328,105100,123191560,8370,8370,8370,8370,0
|
|
20250328,105000,123191560,8370,8370,8370,8370,0
|
|
20250328,104900,123191560,8370,8370,8370,8370,0
|
|
20250328,104800,123191560,8370,8370,8370,8370,0
|
|
20250328,104700,123191560,8370,8370,8370,8370,0
|
|
20250328,104600,123191560,8370,8370,8370,8370,0
|
|
20250328,104500,123191560,8370,8370,8370,8370,1
|
|
20250328,104400,123183190,8380,8380,8380,8380,0
|
|
20250328,104300,123183190,8380,8380,8380,8380,0
|
|
20250328,104200,123183190,8380,8380,8380,8380,3
|
|
20250328,104100,123158050,8380,8380,8380,8380,0
|
|
20250328,104000,123158050,8380,8380,8380,8380,147
|
|
20250328,103900,121926190,8380,8380,8380,8380,0
|
|
20250328,103800,121926190,8380,8380,8380,8380,0
|
|
20250328,103700,121926190,8380,8380,8380,8380,0
|
|
20250328,103600,121926190,8380,8380,8380,8380,37
|
|
20250328,103500,121616130,8380,8380,8380,8380,3
|
|
20250328,103400,121590990,8430,8430,8430,8430,0
|
|
20250328,103300,121590990,8430,8430,8430,8430,0
|
|
20250328,103200,121590990,8430,8430,8430,8430,5
|
|
20250328,103100,121548840,8430,8430,8430,8430,5
|
|
20250328,103000,121506690,8430,8430,8430,8430,3
|
|
20250328,102900,121481400,8430,8430,8430,8430,0
|
|
20250328,102800,121481400,8430,8430,8430,8430,1
|
|
20250328,102700,121472970,8430,8430,8430,8430,17
|
|
20250328,102600,121329660,8380,8380,8380,8380,0
|
|
20250328,102500,121329660,8380,8380,8380,8380,1
|
|
20250328,102400,121321280,8460,8460,8460,8460,0
|
|
20250328,102300,121321280,8460,8460,8460,8460,2
|
|
20250328,102200,121304360,8380,8390,8390,8380,151
|
|
20250328,102100,120037810,8470,8470,8470,8470,1
|
|
20250328,102000,120029340,8480,8480,8480,8480,0
|
|
20250328,101900,120029340,8480,8480,8480,8480,0
|
|
20250328,101800,120029340,8480,8480,8480,8480,0
|
|
20250328,101700,120029340,8480,8420,8480,8420,1377
|
|
20250328,101600,108433980,8420,8420,8420,8420,110
|
|
20250328,101500,107507780,8420,8420,8420,8420,0
|
|
20250328,101400,107507780,8420,8420,8420,8420,1
|
|
20250328,101300,107499360,8340,8340,8340,8340,4
|
|
20250328,101200,107466000,8380,8380,8380,8380,289
|
|
20250328,101100,105044180,8380,8380,8380,8380,0
|
|
20250328,101000,105044180,8380,8380,8380,8380,0
|
|
20250328,100900,105044180,8380,8370,8380,8370,172
|
|
20250328,100800,103603620,8330,8330,8330,8330,0
|
|
20250328,100700,103603620,8330,8330,8330,8330,140
|
|
20250328,100600,102437420,8330,8330,8330,8330,0
|
|
20250328,100500,102437420,8330,8330,8330,8330,18
|
|
20250328,100400,102287480,8330,8330,8330,8330,0
|
|
20250328,100300,102287480,8330,8330,8330,8330,28
|
|
20250328,100200,102054240,8370,8370,8370,8370,0
|
|
20250328,100100,102054240,8370,8370,8370,8370,120
|
|
20250328,100000,101049840,8370,8370,8370,8370,0
|
|
20250328,095900,101049840,8370,8370,8370,8370,0
|
|
20250328,095800,101049840,8370,8370,8370,8370,0
|
|
20250328,095700,101049840,8370,8370,8370,8370,0
|
|
20250328,095600,101049840,8370,8370,8370,8370,44
|
|
20250328,095500,100681560,8370,8370,8370,8370,2
|
|
20250328,095400,100664820,8320,8320,8320,8320,20
|
|
20250328,095300,100498420,8340,8380,8380,8340,32
|
|
20250328,095200,100231100,8380,8380,8380,8380,1
|
|
20250328,095100,100222720,8380,8380,8380,8380,2
|
|
20250328,095000,100205960,8380,8380,8380,8380,14
|
|
20250328,094900,100088640,8370,8370,8370,8370,50
|
|
20250328,094800,99670140,8370,8370,8370,8370,0
|
|
20250328,094700,99670140,8370,8370,8370,8340,44
|
|
20250328,094600,99301980,8370,8370,8370,8370,2
|
|
20250328,094500,99285240,8370,8370,8370,8370,2
|
|
20250328,094400,99268500,8350,8350,8350,8350,300
|
|
20250328,094300,96763500,8350,8350,8350,8350,25
|
|
20250328,094200,96554750,8350,8350,8350,8350,10
|
|
20250328,094100,96471250,8320,8320,8320,8320,11
|
|
20250328,094000,96379730,8340,8330,8340,8330,2911
|
|
20250328,093900,72102320,8330,8350,8350,8330,533
|
|
20250328,093800,67657330,8340,8340,8340,8340,0
|
|
20250328,093700,67657330,8340,8340,8340,8340,0
|
|
20250328,093600,67657330,8340,8340,8340,8340,0
|
|
20250328,093500,67657330,8340,8340,8340,8340,2
|
|
20250328,093400,67640650,8390,8390,8390,8390,1
|
|
20250328,093300,67632260,8320,8320,8320,8320,30
|
|
20250328,093200,67382660,8390,8390,8390,8390,0
|
|
20250328,093100,67382660,8390,8390,8390,8390,45
|
|
20250328,093000,67005110,8390,8390,8390,8320,21
|
|
20250328,092900,66830250,8380,8380,8380,8380,0
|
|
20250328,092800,66830250,8380,8380,8380,8380,0
|
|
20250328,092700,66830250,8380,8380,8380,8380,0
|
|
20250328,092600,66830250,8380,8380,8380,8380,180
|
|
20250328,092500,65321850,8380,8380,8380,8380,0
|
|
20250328,092400,65321850,8380,8380,8380,8380,1
|
|
20250328,092300,65313470,8390,8400,8400,8390,18
|
|
20250328,092200,65162370,8300,8340,8340,8300,1000
|
|
20250328,092100,56852970,8420,8420,8420,8420,0
|
|
20250328,092000,56852970,8420,8420,8420,8420,0
|
|
20250328,091900,56852970,8420,8420,8420,8420,0
|
|
20250328,091800,56852970,8420,8430,8430,8420,11
|
|
20250328,091700,56760340,8330,8330,8330,8330,0
|
|
20250328,091600,56760340,8330,8340,8340,8320,135
|
|
20250328,091500,55635890,8350,8350,8350,8350,0
|
|
20250328,091400,55635890,8350,8350,8350,8350,38
|
|
20250328,091300,55318590,8320,8320,8320,8320,58
|
|
20250328,091200,54836030,8300,8280,8300,8280,102
|
|
20250328,091100,53989470,8280,8280,8290,8280,159
|
|
20250328,091000,52671930,8270,8300,8300,8270,573
|
|
20250328,090900,47921140,8290,8350,8350,8290,144
|
|
20250328,090800,46726250,8300,8340,8340,8300,1772
|
|
20250328,090700,31973050,8330,8360,8360,8330,401
|
|
20250328,090600,28625840,8350,8360,8360,8350,401
|
|
20250328,090500,25277460,8350,8370,8370,8350,236
|
|
20250328,090400,23306620,8370,8380,8380,8370,231
|
|
20250328,090300,21370910,8400,8400,8400,8400,10
|
|
20250328,090200,21286910,8400,8450,8450,8390,820
|
|
20250328,090100,14367960,8460,8500,8500,8460,690
|
|
20250328,090000,8528940,8650,8460,8650,8460,1008
|