621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,191800,209998770,6510,6510,6510,6510,169
|
|
20250325,191700,209998770,6510,6510,6510,6510,0
|
|
20250325,191600,209998770,6510,6510,6510,6510,0
|
|
20250325,191500,209998770,6510,6510,6510,6510,0
|
|
20250325,191400,209998770,6510,6510,6510,6510,0
|
|
20250325,191300,209998770,6510,6510,6510,6510,0
|
|
20250325,191200,209998770,6510,6510,6510,6510,0
|
|
20250325,191100,209998770,6510,6510,6510,6510,0
|
|
20250325,191000,209998770,6510,6510,6510,6510,0
|
|
20250325,190900,209998770,6510,6510,6510,6510,0
|
|
20250325,190800,209998770,6510,6510,6510,6510,0
|
|
20250325,190700,209998770,6510,6510,6510,6510,0
|
|
20250325,190600,209998770,6510,6510,6510,6510,0
|
|
20250325,190500,209998770,6510,6510,6510,6510,0
|
|
20250325,190400,209998770,6510,6510,6510,6510,0
|
|
20250325,190300,209998770,6510,6510,6510,6510,0
|
|
20250325,190200,209998770,6510,6510,6510,6510,0
|
|
20250325,190100,209998770,6510,6510,6510,6510,0
|
|
20250325,190000,209998770,6510,6510,6510,6510,0
|
|
20250325,185900,209998770,6510,6510,6510,6510,0
|
|
20250325,185800,209998770,6510,6510,6510,6510,0
|
|
20250325,185700,209998770,6510,6510,6510,6510,0
|
|
20250325,185600,209998770,6510,6510,6510,6510,0
|
|
20250325,185500,209998770,6510,6510,6510,6510,0
|
|
20250325,185400,209998770,6510,6510,6510,6510,0
|
|
20250325,185300,209998770,6510,6510,6510,6510,0
|
|
20250325,185200,209998770,6510,6510,6510,6510,0
|
|
20250325,185100,209998770,6510,6510,6510,6510,0
|
|
20250325,185000,209998770,6510,6510,6510,6510,0
|
|
20250325,184900,209998770,6510,6510,6510,6510,0
|
|
20250325,184800,209998770,6510,6510,6510,6510,169
|
|
20250325,184700,209998770,6510,6510,6510,6510,0
|
|
20250325,184600,209998770,6510,6510,6510,6510,0
|
|
20250325,184500,209998770,6510,6510,6510,6510,0
|
|
20250325,184400,209998770,6510,6510,6510,6510,0
|
|
20250325,184300,209998770,6510,6510,6510,6510,0
|
|
20250325,184200,209998770,6510,6510,6510,6510,0
|
|
20250325,184100,209998770,6510,6510,6510,6510,0
|
|
20250325,184000,209998770,6510,6510,6510,6510,0
|
|
20250325,183900,209998770,6510,6510,6510,6510,0
|
|
20250325,183800,209998770,6510,6510,6510,6510,0
|
|
20250325,183700,209998770,6510,6510,6510,6510,0
|
|
20250325,183600,209998770,6510,6510,6510,6510,0
|
|
20250325,183500,209998770,6510,6510,6510,6510,0
|
|
20250325,183400,209998770,6510,6510,6510,6510,0
|
|
20250325,183300,209998770,6510,6510,6510,6510,0
|
|
20250325,183200,209998770,6510,6510,6510,6510,0
|
|
20250325,183100,209998770,6510,6510,6510,6510,0
|
|
20250325,183000,209998770,6510,6510,6510,6510,0
|
|
20250325,182900,209998770,6510,6510,6510,6510,0
|
|
20250325,182800,209998770,6510,6510,6510,6510,0
|
|
20250325,182700,209998770,6510,6510,6510,6510,0
|
|
20250325,182600,209998770,6510,6510,6510,6510,0
|
|
20250325,182500,209998770,6510,6510,6510,6510,0
|
|
20250325,182400,209998770,6510,6510,6510,6510,0
|
|
20250325,182300,209998770,6510,6510,6510,6510,0
|
|
20250325,182200,209998770,6510,6510,6510,6510,0
|
|
20250325,182100,209998770,6510,6510,6510,6510,0
|
|
20250325,182000,209998770,6510,6510,6510,6510,0
|
|
20250325,181900,209998770,6510,6510,6510,6510,0
|
|
20250325,181800,209998770,6510,6510,6510,6510,169
|
|
20250325,181700,209998770,6510,6510,6510,6510,0
|
|
20250325,181600,209998770,6510,6510,6510,6510,0
|
|
20250325,181500,209998770,6510,6510,6510,6510,0
|
|
20250325,181400,209998770,6510,6510,6510,6510,0
|
|
20250325,181300,209998770,6510,6510,6510,6510,0
|
|
20250325,181200,209998770,6510,6510,6510,6510,0
|
|
20250325,181100,209998770,6510,6510,6510,6510,0
|
|
20250325,181000,209998770,6510,6510,6510,6510,0
|
|
20250325,180900,209998770,6510,6510,6510,6510,0
|
|
20250325,180800,209998770,6510,6510,6510,6510,0
|
|
20250325,180700,209998770,6510,6510,6510,6510,0
|
|
20250325,180600,209998770,6510,6510,6510,6510,0
|
|
20250325,180500,209998770,6510,6510,6510,6510,0
|
|
20250325,180400,209998770,6510,6510,6510,6510,0
|
|
20250325,180300,209998770,6510,6510,6510,6510,0
|
|
20250325,180200,209998770,6510,6510,6510,6510,0
|
|
20250325,180100,209998770,6510,6510,6510,6510,0
|
|
20250325,180000,209998770,6510,6510,6510,6510,0
|
|
20250325,175900,209998770,6510,6510,6510,6510,0
|
|
20250325,175800,209998770,6510,6510,6510,6510,0
|
|
20250325,175700,209998770,6510,6510,6510,6510,0
|
|
20250325,175600,209998770,6510,6510,6510,6510,0
|
|
20250325,175500,209998770,6510,6510,6510,6510,0
|
|
20250325,175400,209998770,6510,6510,6510,6510,0
|
|
20250325,175300,209998770,6510,6510,6510,6510,0
|
|
20250325,175200,209998770,6510,6510,6510,6510,0
|
|
20250325,175100,209998770,6510,6510,6510,6510,0
|
|
20250325,175000,209998770,6510,6510,6510,6510,0
|
|
20250325,174900,209998770,6510,6510,6510,6510,0
|
|
20250325,174800,209998770,6510,6510,6510,6510,169
|
|
20250325,174700,209998770,6510,6510,6510,6510,0
|
|
20250325,174600,209998770,6510,6510,6510,6510,0
|
|
20250325,174500,209998770,6510,6510,6510,6510,0
|
|
20250325,174400,209998770,6510,6510,6510,6510,0
|
|
20250325,174300,209998770,6510,6510,6510,6510,0
|
|
20250325,174200,209998770,6510,6510,6510,6510,0
|
|
20250325,174100,209998770,6510,6510,6510,6510,0
|
|
20250325,174000,209998770,6510,6510,6510,6510,0
|
|
20250325,173900,209998770,6510,6510,6510,6510,0
|
|
20250325,173800,209998770,6510,6510,6510,6510,0
|
|
20250325,173700,209998770,6510,6510,6510,6510,0
|
|
20250325,173600,209998770,6510,6510,6510,6510,0
|
|
20250325,173500,209998770,6510,6510,6510,6510,0
|
|
20250325,173400,209998770,6510,6510,6510,6510,0
|
|
20250325,173300,209998770,6510,6510,6510,6510,0
|
|
20250325,173200,209998770,6510,6510,6510,6510,0
|
|
20250325,173100,209998770,6510,6510,6510,6510,0
|
|
20250325,173000,209998770,6510,6510,6510,6510,0
|
|
20250325,172900,209998770,6510,6510,6510,6510,0
|
|
20250325,172800,209998770,6510,6510,6510,6510,0
|
|
20250325,172700,209998770,6510,6510,6510,6510,0
|
|
20250325,172600,209998770,6510,6510,6510,6510,0
|
|
20250325,172500,209998770,6510,6510,6510,6510,0
|
|
20250325,172400,209998770,6510,6510,6510,6510,0
|
|
20250325,172300,209998770,6510,6510,6510,6510,0
|
|
20250325,172200,209998770,6510,6510,6510,6510,0
|
|
20250325,172100,209998770,6510,6510,6510,6510,0
|
|
20250325,172000,209998770,6510,6510,6510,6510,0
|
|
20250325,171900,209998770,6510,6510,6510,6510,0
|
|
20250325,171800,209998770,6510,6510,6510,6510,169
|
|
20250325,171700,209998770,6510,6510,6510,6510,0
|
|
20250325,171600,209998770,6510,6510,6510,6510,0
|
|
20250325,171500,209998770,6510,6510,6510,6510,0
|
|
20250325,171400,209998770,6510,6510,6510,6510,0
|
|
20250325,171300,209998770,6510,6510,6510,6510,0
|
|
20250325,171200,209998770,6510,6510,6510,6510,0
|
|
20250325,171100,209998770,6510,6510,6510,6510,0
|
|
20250325,171000,209998770,6510,6510,6510,6510,0
|
|
20250325,170900,209998770,6510,6510,6510,6510,0
|
|
20250325,170800,209998770,6510,6510,6510,6510,0
|
|
20250325,170700,209998770,6510,6510,6510,6510,0
|
|
20250325,170600,209998770,6510,6510,6510,6510,0
|
|
20250325,170500,209998770,6510,6510,6510,6510,0
|
|
20250325,170400,209998770,6510,6510,6510,6510,0
|
|
20250325,170300,209998770,6510,6510,6510,6510,0
|
|
20250325,170200,209998770,6510,6510,6510,6510,0
|
|
20250325,170100,209998770,6510,6510,6510,6510,0
|
|
20250325,170000,209998770,6510,6510,6510,6510,0
|
|
20250325,165900,209998770,6510,6510,6510,6510,0
|
|
20250325,165800,209998770,6510,6510,6510,6510,0
|
|
20250325,165700,209998770,6510,6510,6510,6510,0
|
|
20250325,165600,209998770,6510,6510,6510,6510,0
|
|
20250325,165500,209998770,6510,6510,6510,6510,0
|
|
20250325,165400,209998770,6510,6510,6510,6510,0
|
|
20250325,165300,209998770,6510,6510,6510,6510,0
|
|
20250325,165200,209998770,6510,6510,6510,6510,0
|
|
20250325,165100,209998770,6510,6510,6510,6510,0
|
|
20250325,165000,209998770,6510,6510,6510,6510,0
|
|
20250325,164900,209998770,6510,6510,6510,6510,0
|
|
20250325,164800,209998770,6510,6510,6510,6510,169
|
|
20250325,164700,209998770,6510,6510,6510,6510,0
|
|
20250325,164600,209998770,6510,6510,6510,6510,0
|
|
20250325,164500,209998770,6510,6510,6510,6510,0
|
|
20250325,164400,209998770,6510,6510,6510,6510,0
|
|
20250325,164300,209998770,6510,6510,6510,6510,0
|
|
20250325,164200,209998770,6510,6510,6510,6510,0
|
|
20250325,164100,209998770,6510,6510,6510,6510,0
|
|
20250325,164000,209998770,6510,6510,6510,6510,0
|
|
20250325,163900,209998770,6510,6510,6510,6510,0
|
|
20250325,163800,209998770,6510,6510,6510,6510,0
|
|
20250325,163700,209998770,6510,6510,6510,6510,0
|
|
20250325,163600,209998770,6510,6510,6510,6510,0
|
|
20250325,163500,209998770,6510,6510,6510,6510,0
|
|
20250325,163400,209998770,6510,6510,6510,6510,0
|
|
20250325,163300,209998770,6510,6510,6510,6510,0
|
|
20250325,163200,209998770,6510,6510,6510,6510,0
|
|
20250325,163100,209998770,6510,6510,6510,6510,0
|
|
20250325,163000,209998770,6510,6510,6510,6510,0
|
|
20250325,162900,209998770,6510,6510,6510,6510,0
|
|
20250325,162800,209998770,6510,6510,6510,6510,0
|
|
20250325,162700,209998770,6510,6510,6510,6510,0
|
|
20250325,162600,209998770,6510,6510,6510,6510,0
|
|
20250325,162500,209998770,6510,6510,6510,6510,0
|
|
20250325,162400,209998770,6510,6510,6510,6510,0
|
|
20250325,162300,209998770,6510,6510,6510,6510,0
|
|
20250325,162200,209998770,6510,6510,6510,6510,0
|
|
20250325,162100,209998770,6510,6510,6510,6510,0
|
|
20250325,162000,209998770,6510,6510,6510,6510,0
|
|
20250325,161900,209998770,6510,6510,6510,6510,0
|
|
20250325,161800,209998770,6510,6510,6510,6510,169
|
|
20250325,161700,209998770,6510,6510,6510,6510,0
|
|
20250325,161600,209998770,6510,6510,6510,6510,0
|
|
20250325,161500,209998770,6510,6510,6510,6510,0
|
|
20250325,161400,209998770,6510,6510,6510,6510,0
|
|
20250325,161300,209998770,6510,6510,6510,6510,0
|
|
20250325,161200,209998770,6510,6510,6510,6510,0
|
|
20250325,161100,209998770,6510,6510,6510,6510,0
|
|
20250325,161000,209998770,6510,6510,6510,6510,0
|
|
20250325,160900,209998770,6510,6510,6510,6510,0
|
|
20250325,160800,209998770,6510,6510,6510,6510,0
|
|
20250325,160700,209998770,6510,6510,6510,6510,0
|
|
20250325,160600,209998770,6510,6510,6510,6510,0
|
|
20250325,160500,209998770,6510,6510,6510,6510,0
|
|
20250325,160400,209998770,6510,6510,6510,6510,0
|
|
20250325,160300,209998770,6510,6510,6510,6510,0
|
|
20250325,160200,209998770,6510,6510,6510,6510,0
|
|
20250325,160100,209998770,6510,6510,6510,6510,0
|
|
20250325,160000,209998770,6510,6510,6510,6510,0
|
|
20250325,155900,209998770,6510,6510,6510,6510,0
|
|
20250325,155800,209998770,6510,6510,6510,6510,0
|
|
20250325,155700,209998770,6510,6510,6510,6510,0
|
|
20250325,155600,209998770,6510,6510,6510,6510,0
|
|
20250325,155500,209998770,6510,6510,6510,6510,0
|
|
20250325,155400,209998770,6510,6510,6510,6510,0
|
|
20250325,155300,209998770,6510,6510,6510,6510,0
|
|
20250325,155200,209998770,6510,6510,6510,6510,0
|
|
20250325,155100,209998770,6510,6510,6510,6510,0
|
|
20250325,155000,209998770,6510,6510,6510,6510,0
|
|
20250325,154900,209998770,6510,6510,6510,6510,0
|
|
20250325,154800,209998770,6510,6510,6510,6510,169
|
|
20250325,154700,209998770,6510,6510,6510,6510,0
|
|
20250325,154600,209998770,6510,6510,6510,6510,0
|
|
20250325,154500,209998770,6510,6510,6510,6510,0
|
|
20250325,154400,209998770,6510,6510,6510,6510,0
|
|
20250325,154300,209998770,6510,6510,6510,6510,0
|
|
20250325,154200,209998770,6510,6510,6510,6510,0
|
|
20250325,154100,209998770,6510,6510,6510,6510,0
|
|
20250325,154000,209998770,6510,6510,6510,6510,0
|
|
20250325,153900,209998770,6510,6510,6510,6510,0
|
|
20250325,153800,209998770,6510,6510,6510,6510,0
|
|
20250325,153700,209998770,6510,6510,6510,6510,0
|
|
20250325,153600,209998770,6510,6510,6510,6510,0
|
|
20250325,153500,209998770,6510,6510,6510,6510,0
|
|
20250325,153400,209998770,6510,6510,6510,6510,0
|
|
20250325,153300,209998770,6510,6510,6510,6510,0
|
|
20250325,153200,209998770,6510,6510,6510,6510,0
|
|
20250325,153100,209998770,6510,6510,6510,6510,0
|
|
20250325,153000,209998770,6510,6510,6510,6510,169
|
|
20250325,152900,208898580,6500,6500,6500,6500,0
|
|
20250325,152800,208898580,6500,6500,6500,6500,0
|
|
20250325,152700,208898580,6500,6500,6500,6500,0
|
|
20250325,152600,208898580,6500,6500,6500,6500,0
|
|
20250325,152500,208898580,6500,6500,6500,6500,0
|
|
20250325,152400,208898580,6500,6500,6500,6500,0
|
|
20250325,152300,208898580,6500,6500,6500,6500,0
|
|
20250325,152200,208898580,6500,6500,6500,6500,0
|
|
20250325,152100,208898580,6500,6500,6500,6500,0
|
|
20250325,152000,208898580,6500,6500,6500,6500,0
|
|
20250325,151900,208898580,6500,6500,6500,6500,30
|
|
20250325,151800,208703580,6500,6500,6500,6500,0
|
|
20250325,151700,208703580,6500,6500,6500,6500,48
|
|
20250325,151600,208391580,6510,6510,6510,6510,0
|
|
20250325,151500,208391580,6510,6510,6510,6510,0
|
|
20250325,151400,208391580,6510,6510,6510,6510,0
|
|
20250325,151300,208391580,6510,6510,6510,6510,0
|
|
20250325,151200,208391580,6510,6510,6510,6510,649
|
|
20250325,151100,204166590,6510,6500,6510,6500,890
|
|
20250325,151000,198372700,6510,6500,6510,6500,41
|
|
20250325,150900,198105840,6500,6490,6500,6490,1460
|
|
20250325,150800,188615890,6500,6480,6500,6480,500
|
|
20250325,150700,185366280,6480,6460,6480,6460,344
|
|
20250325,150600,183139350,6450,6440,6450,6440,67
|
|
20250325,150500,182707240,6450,6420,6450,6420,21
|
|
20250325,150400,182572090,6410,6410,6410,6410,0
|
|
20250325,150300,182572090,6410,6410,6410,6410,0
|
|
20250325,150200,182572090,6410,6410,6410,6410,0
|
|
20250325,150100,182572090,6410,6410,6410,6410,0
|
|
20250325,150000,182572090,6410,6410,6410,6410,0
|
|
20250325,145900,182572090,6410,6440,6440,6410,20
|
|
20250325,145800,182443410,6450,6450,6450,6450,0
|
|
20250325,145700,182443410,6450,6450,6450,6450,0
|
|
20250325,145600,182443410,6450,6450,6450,6450,1
|
|
20250325,145500,182436960,6450,6450,6450,6450,0
|
|
20250325,145400,182436960,6450,6450,6450,6450,0
|
|
20250325,145300,182436960,6450,6450,6450,6450,0
|
|
20250325,145200,182436960,6450,6450,6450,6450,0
|
|
20250325,145100,182436960,6450,6450,6450,6450,10
|
|
20250325,145000,182372460,6450,6450,6450,6450,10
|
|
20250325,144900,182307960,6460,6460,6460,6460,0
|
|
20250325,144800,182307960,6460,6460,6460,6460,0
|
|
20250325,144700,182307960,6460,6460,6460,6460,174
|
|
20250325,144600,181183920,6460,6460,6460,6460,326
|
|
20250325,144500,179077960,6460,6460,6460,6460,0
|
|
20250325,144400,179077960,6460,6460,6460,6460,0
|
|
20250325,144300,179077960,6460,6440,6460,6440,378
|
|
20250325,144200,176643600,6450,6430,6450,6430,1996
|
|
20250325,144100,163804800,6420,6430,6430,6420,394
|
|
20250325,144000,161274830,6440,6440,6440,6440,10
|
|
20250325,143900,161210430,6430,6430,6430,6430,1
|
|
20250325,143800,161204000,6440,6440,6440,6440,0
|
|
20250325,143700,161204000,6440,6440,6440,6440,0
|
|
20250325,143600,161204000,6440,6440,6440,6440,0
|
|
20250325,143500,161204000,6440,6440,6440,6440,0
|
|
20250325,143400,161204000,6440,6440,6440,6440,0
|
|
20250325,143300,161204000,6440,6440,6440,6440,93
|
|
20250325,143200,160605080,6440,6440,6440,6440,0
|
|
20250325,143100,160605080,6440,6440,6440,6440,0
|
|
20250325,143000,160605080,6440,6440,6440,6440,0
|
|
20250325,142900,160605080,6440,6440,6440,6440,0
|
|
20250325,142800,160605080,6440,6440,6440,6440,0
|
|
20250325,142700,160605080,6440,6440,6440,6440,0
|
|
20250325,142600,160605080,6440,6430,6440,6420,364
|
|
20250325,142500,158267570,6450,6450,6450,6450,0
|
|
20250325,142400,158267570,6450,6450,6450,6450,0
|
|
20250325,142300,158267570,6450,6450,6450,6450,0
|
|
20250325,142200,158267570,6450,6450,6450,6450,0
|
|
20250325,142100,158267570,6450,6450,6450,6450,0
|
|
20250325,142000,158267570,6450,6450,6450,6450,0
|
|
20250325,141900,158267570,6450,6450,6450,6450,0
|
|
20250325,141800,158267570,6450,6450,6450,6450,0
|
|
20250325,141700,158267570,6450,6440,6450,6440,20
|
|
20250325,141600,158138670,6450,6450,6450,6450,0
|
|
20250325,141500,158138670,6450,6450,6450,6450,0
|
|
20250325,141400,158138670,6450,6440,6450,6440,12
|
|
20250325,141300,158061360,6450,6450,6450,6450,0
|
|
20250325,141200,158061360,6450,6450,6450,6450,0
|
|
20250325,141100,158061360,6450,6450,6450,6450,0
|
|
20250325,141000,158061360,6450,6450,6450,6450,0
|
|
20250325,140900,158061360,6450,6450,6450,6450,0
|
|
20250325,140800,158061360,6450,6450,6450,6450,0
|
|
20250325,140700,158061360,6450,6440,6450,6440,45
|
|
20250325,140600,157771210,6450,6440,6450,6440,85
|
|
20250325,140500,157223030,6440,6440,6440,6440,0
|
|
20250325,140400,157223030,6440,6440,6440,6440,0
|
|
20250325,140300,157223030,6440,6440,6440,6440,0
|
|
20250325,140200,157223030,6440,6440,6440,6440,0
|
|
20250325,140100,157223030,6440,6440,6440,6440,0
|
|
20250325,140000,157223030,6440,6440,6440,6440,0
|
|
20250325,135900,157223030,6440,6440,6440,6440,0
|
|
20250325,135800,157223030,6440,6440,6440,6440,0
|
|
20250325,135700,157223030,6440,6440,6440,6440,4
|
|
20250325,135600,157197270,6440,6440,6440,6440,0
|
|
20250325,135500,157197270,6440,6440,6440,6440,0
|
|
20250325,135400,157197270,6440,6440,6440,6440,0
|
|
20250325,135300,157197270,6440,6440,6440,6440,100
|
|
20250325,135200,156553270,6440,6420,6440,6420,16
|
|
20250325,135100,156450270,6390,6400,6400,6390,113
|
|
20250325,135000,155728120,6380,6410,6410,6380,4530
|
|
20250325,134900,126757240,6430,6430,6430,6430,0
|
|
20250325,134800,126757240,6430,6430,6430,6430,0
|
|
20250325,134700,126757240,6430,6430,6430,6430,0
|
|
20250325,134600,126757240,6430,6430,6430,6430,0
|
|
20250325,134500,126757240,6430,6430,6430,6430,0
|
|
20250325,134400,126757240,6430,6430,6430,6430,180
|
|
20250325,134300,125599840,6490,6470,6490,6410,4593
|
|
20250325,134200,96062840,6490,6490,6490,6490,1
|
|
20250325,134100,96056350,6470,6470,6470,6470,0
|
|
20250325,134000,96056350,6470,6470,6470,6470,0
|
|
20250325,133900,96056350,6470,6470,6470,6470,2
|
|
20250325,133800,96043410,6490,6490,6490,6490,0
|
|
20250325,133700,96043410,6490,6490,6490,6490,0
|
|
20250325,133600,96043410,6490,6490,6490,6490,0
|
|
20250325,133500,96043410,6490,6490,6490,6490,0
|
|
20250325,133400,96043410,6490,6490,6490,6490,340
|
|
20250325,133300,93836810,6490,6490,6490,6490,0
|
|
20250325,133200,93836810,6490,6490,6490,6490,330
|
|
20250325,133100,91695110,6470,6470,6470,6470,0
|
|
20250325,133000,91695110,6470,6470,6470,6470,0
|
|
20250325,132900,91695110,6470,6470,6470,6470,0
|
|
20250325,132800,91695110,6470,6470,6470,6470,0
|
|
20250325,132700,91695110,6470,6470,6470,6470,0
|
|
20250325,132600,91695110,6470,6470,6470,6470,0
|
|
20250325,132500,91695110,6470,6470,6470,6470,0
|
|
20250325,132400,91695110,6470,6480,6480,6470,300
|
|
20250325,132300,89754100,6510,6510,6510,6510,0
|
|
20250325,132200,89754100,6510,6510,6510,6490,4
|
|
20250325,132100,89728080,6520,6490,6520,6490,5
|
|
20250325,132000,89695570,6510,6510,6510,6510,0
|
|
20250325,131900,89695570,6510,6510,6510,6510,0
|
|
20250325,131800,89695570,6510,6510,6510,6510,0
|
|
20250325,131700,89695570,6510,6510,6510,6510,0
|
|
20250325,131600,89695570,6510,6510,6510,6510,0
|
|
20250325,131500,89695570,6510,6480,6510,6480,82
|
|
20250325,131400,89164030,6480,6480,6480,6480,0
|
|
20250325,131300,89164030,6480,6480,6480,6480,0
|
|
20250325,131200,89164030,6480,6480,6480,6480,0
|
|
20250325,131100,89164030,6480,6490,6510,6460,1162
|
|
20250325,131000,81651480,6490,6490,6490,6490,0
|
|
20250325,130900,81651480,6490,6490,6490,6490,0
|
|
20250325,130800,81651480,6490,6490,6490,6490,5
|
|
20250325,130700,81619030,6500,6500,6500,6500,0
|
|
20250325,130600,81619030,6500,6500,6500,6500,0
|
|
20250325,130500,81619030,6500,6500,6500,6500,0
|
|
20250325,130400,81619030,6500,6500,6500,6500,0
|
|
20250325,130300,81619030,6500,6500,6500,6500,191
|
|
20250325,130200,80377530,6510,6510,6510,6510,0
|
|
20250325,130100,80377530,6510,6510,6510,6510,0
|
|
20250325,130000,80377530,6510,6510,6510,6510,0
|
|
20250325,125900,80377530,6510,6510,6510,6510,0
|
|
20250325,125800,80377530,6510,6510,6510,6510,0
|
|
20250325,125700,80377530,6510,6510,6510,6510,0
|
|
20250325,125600,80377530,6510,6510,6510,6510,0
|
|
20250325,125500,80377530,6510,6510,6510,6510,0
|
|
20250325,125400,80377530,6510,6510,6510,6510,0
|
|
20250325,125300,80377530,6510,6510,6510,6510,1
|
|
20250325,125200,80371020,6500,6500,6500,6500,0
|
|
20250325,125100,80371020,6500,6500,6500,6500,0
|
|
20250325,125000,80371020,6500,6500,6500,6500,0
|
|
20250325,124900,80371020,6500,6500,6500,6500,0
|
|
20250325,124800,80371020,6500,6500,6500,6500,0
|
|
20250325,124700,80371020,6500,6500,6500,6500,0
|
|
20250325,124600,80371020,6500,6500,6500,6500,0
|
|
20250325,124500,80371020,6500,6500,6500,6500,0
|
|
20250325,124400,80371020,6500,6500,6500,6500,0
|
|
20250325,124300,80371020,6500,6500,6500,6500,0
|
|
20250325,124200,80371020,6500,6500,6500,6500,0
|
|
20250325,124100,80371020,6500,6500,6500,6500,0
|
|
20250325,124000,80371020,6500,6500,6500,6500,0
|
|
20250325,123900,80371020,6500,6500,6500,6500,0
|
|
20250325,123800,80371020,6500,6500,6500,6500,0
|
|
20250325,123700,80371020,6500,6510,6510,6500,53
|
|
20250325,123600,80026040,6510,6510,6510,6510,0
|
|
20250325,123500,80026040,6510,6510,6510,6510,0
|
|
20250325,123400,80026040,6510,6510,6510,6510,0
|
|
20250325,123300,80026040,6510,6510,6510,6510,0
|
|
20250325,123200,80026040,6510,6510,6510,6510,0
|
|
20250325,123100,80026040,6510,6510,6510,6510,0
|
|
20250325,123000,80026040,6510,6510,6510,6510,0
|
|
20250325,122900,80026040,6510,6510,6510,6510,0
|
|
20250325,122800,80026040,6510,6510,6510,6510,1
|
|
20250325,122700,80019530,6500,6500,6500,6500,0
|
|
20250325,122600,80019530,6500,6500,6500,6500,10
|
|
20250325,122500,79954530,6500,6500,6500,6500,0
|
|
20250325,122400,79954530,6500,6500,6500,6500,0
|
|
20250325,122300,79954530,6500,6495,6500,6495,29
|
|
20250325,122200,79766130,6490,6490,6490,6490,0
|
|
20250325,122100,79766130,6490,6490,6490,6490,0
|
|
20250325,122000,79766130,6490,6490,6490,6490,20
|
|
20250325,121900,79636330,6490,6490,6490,6490,10
|
|
20250325,121800,79571430,6500,6500,6500,6500,0
|
|
20250325,121700,79571430,6500,6500,6500,6500,0
|
|
20250325,121600,79571430,6500,6500,6500,6500,0
|
|
20250325,121500,79571430,6500,6500,6500,6500,0
|
|
20250325,121400,79571430,6500,6500,6500,6500,0
|
|
20250325,121300,79571430,6500,6500,6500,6500,0
|
|
20250325,121200,79571430,6500,6500,6500,6500,0
|
|
20250325,121100,79571430,6500,6500,6500,6500,0
|
|
20250325,121000,79571430,6500,6500,6500,6500,0
|
|
20250325,120900,79571430,6500,6490,6500,6490,39
|
|
20250325,120800,79318310,6500,6500,6500,6500,0
|
|
20250325,120700,79318310,6500,6500,6500,6500,1
|
|
20250325,120600,79311810,6500,6500,6500,6500,20
|
|
20250325,120500,79181810,6490,6490,6490,6490,0
|
|
20250325,120400,79181810,6490,6490,6490,6490,0
|
|
20250325,120300,79181810,6490,6510,6510,6490,1300
|
|
20250325,120200,70738810,6490,6530,6530,6490,4001
|
|
20250325,120100,44685030,6530,6530,6530,6530,95
|
|
20250325,120000,44064680,6530,6530,6530,6530,0
|
|
20250325,115900,44064680,6530,6530,6530,6530,0
|
|
20250325,115800,44064680,6530,6530,6530,6530,0
|
|
20250325,115700,44064680,6530,6530,6530,6530,0
|
|
20250325,115600,44064680,6530,6530,6530,6530,0
|
|
20250325,115500,44064680,6530,6530,6530,6530,0
|
|
20250325,115400,44064680,6530,6530,6530,6530,0
|
|
20250325,115300,44064680,6530,6530,6530,6530,0
|
|
20250325,115200,44064680,6530,6530,6530,6530,0
|
|
20250325,115100,44064680,6530,6530,6530,6530,30
|
|
20250325,115000,43868780,6530,6530,6530,6530,0
|
|
20250325,114900,43868780,6530,6550,6550,6530,471
|
|
20250325,114800,40786650,6580,6580,6580,6580,0
|
|
20250325,114700,40786650,6580,6580,6580,6580,0
|
|
20250325,114600,40786650,6580,6580,6580,6580,0
|
|
20250325,114500,40786650,6580,6580,6580,6580,0
|
|
20250325,114400,40786650,6580,6580,6580,6580,0
|
|
20250325,114300,40786650,6580,6580,6580,6580,0
|
|
20250325,114200,40786650,6580,6580,6580,6580,0
|
|
20250325,114100,40786650,6580,6580,6580,6580,0
|
|
20250325,114000,40786650,6580,6580,6580,6580,0
|
|
20250325,113900,40786650,6580,6580,6580,6580,0
|
|
20250325,113800,40786650,6580,6580,6580,6580,0
|
|
20250325,113700,40786650,6580,6580,6580,6580,0
|
|
20250325,113600,40786650,6580,6580,6580,6580,0
|
|
20250325,113500,40786650,6580,6580,6580,6580,0
|
|
20250325,113400,40786650,6580,6580,6580,6580,0
|
|
20250325,113300,40786650,6580,6580,6580,6580,0
|
|
20250325,113200,40786650,6580,6580,6580,6580,0
|
|
20250325,113100,40786650,6580,6580,6580,6580,0
|
|
20250325,113000,40786650,6580,6580,6580,6580,0
|
|
20250325,112900,40786650,6580,6580,6580,6580,0
|
|
20250325,112800,40786650,6580,6580,6580,6580,0
|
|
20250325,112700,40786650,6580,6580,6580,6580,0
|
|
20250325,112600,40786650,6580,6580,6580,6580,0
|
|
20250325,112500,40786650,6580,6580,6580,6580,0
|
|
20250325,112400,40786650,6580,6580,6580,6580,0
|
|
20250325,112300,40786650,6580,6580,6580,6580,0
|
|
20250325,112200,40786650,6580,6580,6580,6580,0
|
|
20250325,112100,40786650,6580,6580,6580,6580,0
|
|
20250325,112000,40786650,6580,6580,6580,6580,0
|
|
20250325,111900,40786650,6580,6580,6580,6580,0
|
|
20250325,111800,40786650,6580,6580,6580,6580,2
|
|
20250325,111700,40773490,6580,6560,6580,6550,301
|
|
20250325,111600,38801000,6580,6580,6580,6580,0
|
|
20250325,111500,38801000,6580,6580,6580,6580,0
|
|
20250325,111400,38801000,6580,6580,6580,6580,0
|
|
20250325,111300,38801000,6580,6580,6580,6580,0
|
|
20250325,111200,38801000,6580,6570,6580,6570,2
|
|
20250325,111100,38787850,6560,6560,6560,6560,0
|
|
20250325,111000,38787850,6560,6560,6560,6560,0
|
|
20250325,110900,38787850,6560,6560,6560,6560,59
|
|
20250325,110800,38400810,6560,6560,6560,6560,20
|
|
20250325,110700,38269610,6560,6560,6560,6560,0
|
|
20250325,110600,38269610,6560,6560,6560,6560,0
|
|
20250325,110500,38269610,6560,6560,6560,6560,0
|
|
20250325,110400,38269610,6560,6560,6560,6560,0
|
|
20250325,110300,38269610,6560,6560,6560,6560,0
|
|
20250325,110200,38269610,6560,6560,6560,6560,0
|
|
20250325,110100,38269610,6560,6560,6560,6560,0
|
|
20250325,110000,38269610,6560,6560,6560,6560,0
|
|
20250325,105900,38269610,6560,6560,6560,6560,0
|
|
20250325,105800,38269610,6560,6560,6560,6560,77
|
|
20250325,105700,37764490,6580,6580,6580,6580,0
|
|
20250325,105600,37764490,6580,6580,6580,6580,1
|
|
20250325,105500,37757910,6550,6550,6550,6550,0
|
|
20250325,105400,37757910,6550,6550,6550,6550,0
|
|
20250325,105300,37757910,6550,6560,6560,6550,200
|
|
20250325,105200,36447520,6590,6590,6590,6590,0
|
|
20250325,105100,36447520,6590,6590,6590,6590,0
|
|
20250325,105000,36447520,6590,6590,6590,6590,0
|
|
20250325,104900,36447520,6590,6590,6590,6590,1
|
|
20250325,104800,36440930,6580,6580,6580,6580,3
|
|
20250325,104700,36421190,6600,6570,6600,6570,500
|
|
20250325,104600,33121950,6560,6560,6560,6560,26
|
|
20250325,104500,32951390,6560,6560,6560,6560,0
|
|
20250325,104400,32951390,6560,6560,6560,6560,0
|
|
20250325,104300,32951390,6560,6560,6560,6560,0
|
|
20250325,104200,32951390,6560,6560,6560,6560,0
|
|
20250325,104100,32951390,6560,6560,6560,6560,0
|
|
20250325,104000,32951390,6560,6560,6560,6560,0
|
|
20250325,103900,32951390,6560,6560,6560,6560,0
|
|
20250325,103800,32951390,6560,6560,6560,6560,40
|
|
20250325,103700,32688990,6570,6570,6570,6570,96
|
|
20250325,103600,32058270,6600,6600,6600,6600,0
|
|
20250325,103500,32058270,6600,6600,6600,6600,0
|
|
20250325,103400,32058270,6600,6600,6600,6600,0
|
|
20250325,103300,32058270,6600,6600,6600,6600,16
|
|
20250325,103200,31952670,6600,6600,6600,6600,10
|
|
20250325,103100,31886670,6600,6600,6600,6600,0
|
|
20250325,103000,31886670,6600,6600,6600,6600,0
|
|
20250325,102900,31886670,6600,6600,6600,6600,0
|
|
20250325,102800,31886670,6600,6600,6600,6600,0
|
|
20250325,102700,31886670,6600,6600,6600,6600,0
|
|
20250325,102600,31886670,6600,6600,6600,6600,0
|
|
20250325,102500,31886670,6600,6600,6600,6600,0
|
|
20250325,102400,31886670,6600,6600,6600,6600,0
|
|
20250325,102300,31886670,6600,6600,6600,6600,0
|
|
20250325,102200,31886670,6600,6600,6600,6600,0
|
|
20250325,102100,31886670,6600,6600,6600,6600,0
|
|
20250325,102000,31886670,6600,6600,6600,6600,10
|
|
20250325,101900,31820670,6600,6600,6600,6600,0
|
|
20250325,101800,31820670,6600,6600,6600,6600,9
|
|
20250325,101700,31761270,6600,6600,6600,6600,0
|
|
20250325,101600,31761270,6600,6600,6600,6600,0
|
|
20250325,101500,31761270,6600,6600,6600,6600,0
|
|
20250325,101400,31761270,6600,6600,6600,6600,1
|
|
20250325,101300,31754670,6580,6580,6580,6580,0
|
|
20250325,101200,31754670,6580,6580,6580,6580,0
|
|
20250325,101100,31754670,6580,6590,6590,6580,100
|
|
20250325,101000,31095780,6600,6600,6600,6600,0
|
|
20250325,100900,31095780,6600,6600,6600,6600,10
|
|
20250325,100800,31029780,6600,6600,6600,6600,3
|
|
20250325,100700,31009980,6600,6600,6600,6600,0
|
|
20250325,100600,31009980,6600,6600,6600,6600,0
|
|
20250325,100500,31009980,6600,6600,6600,6600,0
|
|
20250325,100400,31009980,6600,6600,6600,6600,0
|
|
20250325,100300,31009980,6600,6600,6600,6600,0
|
|
20250325,100200,31009980,6600,6600,6600,6600,0
|
|
20250325,100100,31009980,6600,6610,6610,6600,161
|
|
20250325,100000,29947280,6620,6610,6620,6610,10
|
|
20250325,095900,29881090,6630,6610,6630,6610,300
|
|
20250325,095800,27892200,6610,6580,6610,6580,201
|
|
20250325,095700,26564780,6590,6590,6590,6590,0
|
|
20250325,095600,26564780,6590,6590,6590,6590,0
|
|
20250325,095500,26564780,6590,6590,6590,6590,0
|
|
20250325,095400,26564780,6590,6590,6590,6590,0
|
|
20250325,095300,26564780,6590,6580,6590,6580,2
|
|
20250325,095200,26551610,6600,6540,6600,6540,674
|
|
20250325,095100,22131870,6540,6540,6540,6540,0
|
|
20250325,095000,22131870,6540,6540,6540,6540,0
|
|
20250325,094900,22131870,6540,6540,6540,6540,0
|
|
20250325,094800,22131870,6540,6570,6570,6540,310
|
|
20250325,094700,20103740,6580,6550,6580,6550,6
|
|
20250325,094600,20064410,6580,6580,6580,6580,0
|
|
20250325,094500,20064410,6580,6550,6580,6550,1004
|
|
20250325,094400,13488120,6550,6550,6550,6550,0
|
|
20250325,094300,13488120,6550,6550,6550,6550,0
|
|
20250325,094200,13488120,6550,6550,6550,6550,0
|
|
20250325,094100,13488120,6550,6550,6550,6550,0
|
|
20250325,094000,13488120,6550,6550,6550,6550,160
|
|
20250325,093900,12440120,6550,6560,6560,6550,50
|
|
20250325,093800,12112580,6560,6560,6560,6560,140
|
|
20250325,093700,11194180,6560,6560,6560,6560,0
|
|
20250325,093600,11194180,6560,6570,6570,6560,200
|
|
20250325,093500,9882110,6580,6580,6580,6580,175
|
|
20250325,093400,8730610,6580,6580,6580,6580,0
|
|
20250325,093300,8730610,6580,6580,6580,6580,45
|
|
20250325,093200,8434510,6590,6590,6590,6590,0
|
|
20250325,093100,8434510,6590,6590,6590,6590,10
|
|
20250325,093000,8368610,6600,6600,6600,6600,0
|
|
20250325,092900,8368610,6600,6600,6600,6600,0
|
|
20250325,092800,8368610,6600,6600,6600,6600,0
|
|
20250325,092700,8368610,6600,6600,6600,6600,0
|
|
20250325,092600,8368610,6600,6600,6600,6600,0
|
|
20250325,092500,8368610,6600,6600,6600,6600,0
|
|
20250325,092400,8368610,6600,6600,6600,6600,0
|
|
20250325,092300,8368610,6600,6600,6600,6600,0
|
|
20250325,092200,8368610,6600,6600,6600,6600,0
|
|
20250325,092100,8368610,6600,6600,6600,6600,5
|
|
20250325,092000,8335610,6600,6600,6600,6600,0
|
|
20250325,091900,8335610,6600,6600,6600,6600,0
|
|
20250325,091800,8335610,6600,6600,6600,6600,20
|
|
20250325,091700,8203610,6590,6600,6600,6590,344
|
|
20250325,091600,5933530,6610,6610,6610,6610,0
|
|
20250325,091500,5933530,6610,6640,6640,6610,534
|
|
20250325,091400,2401270,6660,6660,6660,6660,0
|
|
20250325,091300,2401270,6660,6660,6660,6660,0
|
|
20250325,091200,2401270,6660,6660,6660,6660,5
|
|
20250325,091100,2367970,6660,6660,6660,6660,0
|
|
20250325,091000,2367970,6660,6660,6670,6660,22
|
|
20250325,090900,2221300,6660,6660,6660,6660,0
|
|
20250325,090800,2221300,6660,6660,6660,6660,0
|
|
20250325,090700,2221300,6660,6660,6660,6660,0
|
|
20250325,090600,2221300,6660,6660,6660,6660,0
|
|
20250325,090500,2221300,6660,6660,6660,6660,1
|
|
20250325,090400,2214640,6650,6650,6650,6650,0
|
|
20250325,090300,2214640,6650,6650,6650,6650,0
|
|
20250325,090200,2214640,6650,6650,6650,6650,9
|
|
20250325,090100,2154790,6650,6650,6650,6650,9
|
|
20250325,090000,2094940,6660,6650,6660,6650,315
|