621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,191800,171563365,6340,6340,6340,6340,469
|
|
20250328,191700,171563365,6340,6340,6340,6340,0
|
|
20250328,191600,171563365,6340,6340,6340,6340,0
|
|
20250328,191500,171563365,6340,6340,6340,6340,0
|
|
20250328,191400,171563365,6340,6340,6340,6340,0
|
|
20250328,191300,171563365,6340,6340,6340,6340,0
|
|
20250328,191200,171563365,6340,6340,6340,6340,0
|
|
20250328,191100,171563365,6340,6340,6340,6340,0
|
|
20250328,191000,171563365,6340,6340,6340,6340,0
|
|
20250328,190900,171563365,6340,6340,6340,6340,0
|
|
20250328,190800,171563365,6340,6340,6340,6340,0
|
|
20250328,190700,171563365,6340,6340,6340,6340,0
|
|
20250328,190600,171563365,6340,6340,6340,6340,0
|
|
20250328,190500,171563365,6340,6340,6340,6340,0
|
|
20250328,190400,171563365,6340,6340,6340,6340,0
|
|
20250328,190300,171563365,6340,6340,6340,6340,0
|
|
20250328,190200,171563365,6340,6340,6340,6340,0
|
|
20250328,190100,171563365,6340,6340,6340,6340,0
|
|
20250328,190000,171563365,6340,6340,6340,6340,0
|
|
20250328,185900,171563365,6340,6340,6340,6340,0
|
|
20250328,185800,171563365,6340,6340,6340,6340,0
|
|
20250328,185700,171563365,6340,6340,6340,6340,0
|
|
20250328,185600,171563365,6340,6340,6340,6340,0
|
|
20250328,185500,171563365,6340,6340,6340,6340,0
|
|
20250328,185400,171563365,6340,6340,6340,6340,0
|
|
20250328,185300,171563365,6340,6340,6340,6340,0
|
|
20250328,185200,171563365,6340,6340,6340,6340,0
|
|
20250328,185100,171563365,6340,6340,6340,6340,0
|
|
20250328,185000,171563365,6340,6340,6340,6340,0
|
|
20250328,184900,171563365,6340,6340,6340,6340,0
|
|
20250328,184800,171563365,6340,6340,6340,6340,469
|
|
20250328,184700,171563365,6340,6340,6340,6340,0
|
|
20250328,184600,171563365,6340,6340,6340,6340,0
|
|
20250328,184500,171563365,6340,6340,6340,6340,0
|
|
20250328,184400,171563365,6340,6340,6340,6340,0
|
|
20250328,184300,171563365,6340,6340,6340,6340,0
|
|
20250328,184200,171563365,6340,6340,6340,6340,0
|
|
20250328,184100,171563365,6340,6340,6340,6340,0
|
|
20250328,184000,171563365,6340,6340,6340,6340,0
|
|
20250328,183900,171563365,6340,6340,6340,6340,0
|
|
20250328,183800,171563365,6340,6340,6340,6340,0
|
|
20250328,183700,171563365,6340,6340,6340,6340,0
|
|
20250328,183600,171563365,6340,6340,6340,6340,0
|
|
20250328,183500,171563365,6340,6340,6340,6340,0
|
|
20250328,183400,171563365,6340,6340,6340,6340,0
|
|
20250328,183300,171563365,6340,6340,6340,6340,0
|
|
20250328,183200,171563365,6340,6340,6340,6340,0
|
|
20250328,183100,171563365,6340,6340,6340,6340,0
|
|
20250328,183000,171563365,6340,6340,6340,6340,0
|
|
20250328,182900,171563365,6340,6340,6340,6340,0
|
|
20250328,182800,171563365,6340,6340,6340,6340,0
|
|
20250328,182700,171563365,6340,6340,6340,6340,0
|
|
20250328,182600,171563365,6340,6340,6340,6340,0
|
|
20250328,182500,171563365,6340,6340,6340,6340,0
|
|
20250328,182400,171563365,6340,6340,6340,6340,0
|
|
20250328,182300,171563365,6340,6340,6340,6340,0
|
|
20250328,182200,171563365,6340,6340,6340,6340,0
|
|
20250328,182100,171563365,6340,6340,6340,6340,0
|
|
20250328,182000,171563365,6340,6340,6340,6340,0
|
|
20250328,181900,171563365,6340,6340,6340,6340,0
|
|
20250328,181800,171563365,6340,6340,6340,6340,469
|
|
20250328,181700,171563365,6340,6340,6340,6340,0
|
|
20250328,181600,171563365,6340,6340,6340,6340,0
|
|
20250328,181500,171563365,6340,6340,6340,6340,0
|
|
20250328,181400,171563365,6340,6340,6340,6340,0
|
|
20250328,181300,171563365,6340,6340,6340,6340,0
|
|
20250328,181200,171563365,6340,6340,6340,6340,0
|
|
20250328,181100,171563365,6340,6340,6340,6340,0
|
|
20250328,181000,171563365,6340,6340,6340,6340,0
|
|
20250328,180900,171563365,6340,6340,6340,6340,0
|
|
20250328,180800,171563365,6340,6340,6340,6340,0
|
|
20250328,180700,171563365,6340,6340,6340,6340,0
|
|
20250328,180600,171563365,6340,6340,6340,6340,0
|
|
20250328,180500,171563365,6340,6340,6340,6340,0
|
|
20250328,180400,171563365,6340,6340,6340,6340,0
|
|
20250328,180300,171563365,6340,6340,6340,6340,0
|
|
20250328,180200,171563365,6340,6340,6340,6340,0
|
|
20250328,180100,171563365,6340,6340,6340,6340,0
|
|
20250328,180000,171563365,6340,6340,6340,6340,0
|
|
20250328,175900,171563365,6340,6340,6340,6340,0
|
|
20250328,175800,171563365,6340,6340,6340,6340,0
|
|
20250328,175700,171563365,6340,6340,6340,6340,0
|
|
20250328,175600,171563365,6340,6340,6340,6340,0
|
|
20250328,175500,171563365,6340,6340,6340,6340,0
|
|
20250328,175400,171563365,6340,6340,6340,6340,0
|
|
20250328,175300,171563365,6340,6340,6340,6340,0
|
|
20250328,175200,171563365,6340,6340,6340,6340,0
|
|
20250328,175100,171563365,6340,6340,6340,6340,0
|
|
20250328,175000,171563365,6340,6340,6340,6340,0
|
|
20250328,174900,171563365,6340,6340,6340,6340,0
|
|
20250328,174800,171563365,6340,6340,6340,6340,469
|
|
20250328,174700,171563365,6340,6340,6340,6340,0
|
|
20250328,174600,171563365,6340,6340,6340,6340,0
|
|
20250328,174500,171563365,6340,6340,6340,6340,0
|
|
20250328,174400,171563365,6340,6340,6340,6340,0
|
|
20250328,174300,171563365,6340,6340,6340,6340,0
|
|
20250328,174200,171563365,6340,6340,6340,6340,0
|
|
20250328,174100,171563365,6340,6340,6340,6340,0
|
|
20250328,174000,171563365,6340,6340,6340,6340,0
|
|
20250328,173900,171563365,6340,6340,6340,6340,0
|
|
20250328,173800,171563365,6340,6340,6340,6340,0
|
|
20250328,173700,171563365,6340,6340,6340,6340,0
|
|
20250328,173600,171563365,6340,6340,6340,6340,0
|
|
20250328,173500,171563365,6340,6340,6340,6340,0
|
|
20250328,173400,171563365,6340,6340,6340,6340,0
|
|
20250328,173300,171563365,6340,6340,6340,6340,0
|
|
20250328,173200,171563365,6340,6340,6340,6340,0
|
|
20250328,173100,171563365,6340,6340,6340,6340,0
|
|
20250328,173000,171563365,6340,6340,6340,6340,0
|
|
20250328,172900,171563365,6340,6340,6340,6340,0
|
|
20250328,172800,171563365,6340,6340,6340,6340,0
|
|
20250328,172700,171563365,6340,6340,6340,6340,0
|
|
20250328,172600,171563365,6340,6340,6340,6340,0
|
|
20250328,172500,171563365,6340,6340,6340,6340,0
|
|
20250328,172400,171563365,6340,6340,6340,6340,0
|
|
20250328,172300,171563365,6340,6340,6340,6340,0
|
|
20250328,172200,171563365,6340,6340,6340,6340,0
|
|
20250328,172100,171563365,6340,6340,6340,6340,0
|
|
20250328,172000,171563365,6340,6340,6340,6340,0
|
|
20250328,171900,171563365,6340,6340,6340,6340,0
|
|
20250328,171800,171563365,6340,6340,6340,6340,469
|
|
20250328,171700,171563365,6340,6340,6340,6340,0
|
|
20250328,171600,171563365,6340,6340,6340,6340,0
|
|
20250328,171500,171563365,6340,6340,6340,6340,0
|
|
20250328,171400,171563365,6340,6340,6340,6340,0
|
|
20250328,171300,171563365,6340,6340,6340,6340,0
|
|
20250328,171200,171563365,6340,6340,6340,6340,0
|
|
20250328,171100,171563365,6340,6340,6340,6340,0
|
|
20250328,171000,171563365,6340,6340,6340,6340,0
|
|
20250328,170900,171563365,6340,6340,6340,6340,0
|
|
20250328,170800,171563365,6340,6340,6340,6340,0
|
|
20250328,170700,171563365,6340,6340,6340,6340,0
|
|
20250328,170600,171563365,6340,6340,6340,6340,0
|
|
20250328,170500,171563365,6340,6340,6340,6340,0
|
|
20250328,170400,171563365,6340,6340,6340,6340,0
|
|
20250328,170300,171563365,6340,6340,6340,6340,0
|
|
20250328,170200,171563365,6340,6340,6340,6340,0
|
|
20250328,170100,171563365,6340,6340,6340,6340,0
|
|
20250328,170000,171563365,6340,6340,6340,6340,0
|
|
20250328,165900,171563365,6340,6340,6340,6340,0
|
|
20250328,165800,171563365,6340,6340,6340,6340,0
|
|
20250328,165700,171563365,6340,6340,6340,6340,0
|
|
20250328,165600,171563365,6340,6340,6340,6340,0
|
|
20250328,165500,171563365,6340,6340,6340,6340,0
|
|
20250328,165400,171563365,6340,6340,6340,6340,0
|
|
20250328,165300,171563365,6340,6340,6340,6340,0
|
|
20250328,165200,171563365,6340,6340,6340,6340,0
|
|
20250328,165100,171563365,6340,6340,6340,6340,0
|
|
20250328,165000,171563365,6340,6340,6340,6340,0
|
|
20250328,164900,171563365,6340,6340,6340,6340,0
|
|
20250328,164800,171563365,6340,6340,6340,6340,469
|
|
20250328,164700,171563365,6340,6340,6340,6340,0
|
|
20250328,164600,171563365,6340,6340,6340,6340,0
|
|
20250328,164500,171563365,6340,6340,6340,6340,0
|
|
20250328,164400,171563365,6340,6340,6340,6340,0
|
|
20250328,164300,171563365,6340,6340,6340,6340,0
|
|
20250328,164200,171563365,6340,6340,6340,6340,0
|
|
20250328,164100,171563365,6340,6340,6340,6340,0
|
|
20250328,164000,171563365,6340,6340,6340,6340,0
|
|
20250328,163900,171563365,6340,6340,6340,6340,0
|
|
20250328,163800,171563365,6340,6340,6340,6340,0
|
|
20250328,163700,171563365,6340,6340,6340,6340,0
|
|
20250328,163600,171563365,6340,6340,6340,6340,0
|
|
20250328,163500,171563365,6340,6340,6340,6340,0
|
|
20250328,163400,171563365,6340,6340,6340,6340,0
|
|
20250328,163300,171563365,6340,6340,6340,6340,0
|
|
20250328,163200,171563365,6340,6340,6340,6340,0
|
|
20250328,163100,171563365,6340,6340,6340,6340,0
|
|
20250328,163000,171563365,6340,6340,6340,6340,0
|
|
20250328,162900,171563365,6340,6340,6340,6340,0
|
|
20250328,162800,171563365,6340,6340,6340,6340,0
|
|
20250328,162700,171563365,6340,6340,6340,6340,0
|
|
20250328,162600,171563365,6340,6340,6340,6340,0
|
|
20250328,162500,171563365,6340,6340,6340,6340,0
|
|
20250328,162400,171563365,6340,6340,6340,6340,0
|
|
20250328,162300,171563365,6340,6340,6340,6340,0
|
|
20250328,162200,171563365,6340,6340,6340,6340,0
|
|
20250328,162100,171563365,6340,6340,6340,6340,0
|
|
20250328,162000,171563365,6340,6340,6340,6340,0
|
|
20250328,161900,171563365,6340,6340,6340,6340,0
|
|
20250328,161800,171563365,6340,6340,6340,6340,469
|
|
20250328,161700,171563365,6340,6340,6340,6340,0
|
|
20250328,161600,171563365,6340,6340,6340,6340,0
|
|
20250328,161500,171563365,6340,6340,6340,6340,0
|
|
20250328,161400,171563365,6340,6340,6340,6340,0
|
|
20250328,161300,171563365,6340,6340,6340,6340,0
|
|
20250328,161200,171563365,6340,6340,6340,6340,0
|
|
20250328,161100,171563365,6340,6340,6340,6340,0
|
|
20250328,161000,171563365,6340,6340,6340,6340,0
|
|
20250328,160900,171563365,6340,6340,6340,6340,0
|
|
20250328,160800,171563365,6340,6340,6340,6340,0
|
|
20250328,160700,171563365,6340,6340,6340,6340,0
|
|
20250328,160600,171563365,6340,6340,6340,6340,0
|
|
20250328,160500,171563365,6340,6340,6340,6340,0
|
|
20250328,160400,171563365,6340,6340,6340,6340,0
|
|
20250328,160300,171563365,6340,6340,6340,6340,0
|
|
20250328,160200,171563365,6340,6340,6340,6340,0
|
|
20250328,160100,171563365,6340,6340,6340,6340,0
|
|
20250328,160000,171563365,6340,6340,6340,6340,0
|
|
20250328,155900,171563365,6340,6340,6340,6340,0
|
|
20250328,155800,171563365,6340,6340,6340,6340,0
|
|
20250328,155700,171563365,6340,6340,6340,6340,0
|
|
20250328,155600,171563365,6340,6340,6340,6340,0
|
|
20250328,155500,171563365,6340,6340,6340,6340,0
|
|
20250328,155400,171563365,6340,6340,6340,6340,0
|
|
20250328,155300,171563365,6340,6340,6340,6340,0
|
|
20250328,155200,171563365,6340,6340,6340,6340,0
|
|
20250328,155100,171563365,6340,6340,6340,6340,0
|
|
20250328,155000,171563365,6340,6340,6340,6340,0
|
|
20250328,154900,171563365,6340,6340,6340,6340,0
|
|
20250328,154800,171563365,6340,6340,6340,6340,469
|
|
20250328,154700,171563365,6340,6340,6340,6340,0
|
|
20250328,154600,171563365,6340,6340,6340,6340,0
|
|
20250328,154500,171563365,6340,6340,6340,6340,0
|
|
20250328,154400,171563365,6340,6340,6340,6340,0
|
|
20250328,154300,171563365,6340,6340,6340,6340,0
|
|
20250328,154200,171563365,6340,6340,6340,6340,0
|
|
20250328,154100,171563365,6340,6340,6340,6340,0
|
|
20250328,154000,171563365,6340,6340,6340,6340,0
|
|
20250328,153900,171563365,6340,6340,6340,6340,0
|
|
20250328,153800,171563365,6340,6340,6340,6340,0
|
|
20250328,153700,171563365,6340,6340,6340,6340,0
|
|
20250328,153600,171563365,6340,6340,6340,6340,0
|
|
20250328,153500,171563365,6340,6340,6340,6340,0
|
|
20250328,153400,171563365,6340,6340,6340,6340,0
|
|
20250328,153300,171563365,6340,6340,6340,6340,0
|
|
20250328,153200,171563365,6340,6340,6340,6340,0
|
|
20250328,153100,171563365,6340,6340,6340,6340,0
|
|
20250328,153000,171563365,6340,6340,6340,6340,469
|
|
20250328,152900,168589905,6310,6310,6310,6310,0
|
|
20250328,152800,168589905,6310,6310,6310,6310,0
|
|
20250328,152700,168589905,6310,6310,6310,6310,0
|
|
20250328,152600,168589905,6310,6310,6310,6310,0
|
|
20250328,152500,168589905,6310,6310,6310,6310,0
|
|
20250328,152400,168589905,6310,6310,6310,6310,0
|
|
20250328,152300,168589905,6310,6310,6310,6310,0
|
|
20250328,152200,168589905,6310,6310,6310,6310,0
|
|
20250328,152100,168589905,6310,6310,6310,6310,0
|
|
20250328,152000,168589905,6310,6310,6310,6310,0
|
|
20250328,151900,168589905,6310,6290,6310,6290,243
|
|
20250328,151800,167059095,6300,6300,6300,6300,501
|
|
20250328,151700,163902795,6300,6300,6300,6270,230
|
|
20250328,151600,162460635,6270,6270,6270,6270,0
|
|
20250328,151500,162460635,6270,6270,6270,6270,7
|
|
20250328,151400,162416745,6270,6270,6270,6270,0
|
|
20250328,151300,162416745,6270,6270,6270,6270,0
|
|
20250328,151200,162416745,6270,6270,6270,6270,0
|
|
20250328,151100,162416745,6270,6270,6270,6270,188
|
|
20250328,151000,161237985,6290,6290,6290,6290,0
|
|
20250328,150900,161237985,6290,6290,6290,6290,0
|
|
20250328,150800,161237985,6290,6290,6290,6290,0
|
|
20250328,150700,161237985,6290,6290,6290,6290,1
|
|
20250328,150600,161231695,6290,6290,6290,6290,0
|
|
20250328,150500,161231695,6290,6290,6290,6290,0
|
|
20250328,150400,161231695,6290,6290,6290,6290,0
|
|
20250328,150300,161231695,6290,6290,6290,6290,0
|
|
20250328,150200,161231695,6290,6290,6290,6290,0
|
|
20250328,150100,161231695,6290,6290,6290,6290,0
|
|
20250328,150000,161231695,6290,6290,6290,6290,230
|
|
20250328,145900,159784995,6290,6290,6290,6290,0
|
|
20250328,145800,159784995,6290,6290,6290,6290,0
|
|
20250328,145700,159784995,6290,6290,6290,6290,0
|
|
20250328,145600,159784995,6290,6290,6290,6290,0
|
|
20250328,145500,159784995,6290,6290,6290,6290,350
|
|
20250328,145400,157583495,6290,6290,6290,6290,0
|
|
20250328,145300,157583495,6290,6290,6290,6290,0
|
|
20250328,145200,157583495,6290,6290,6290,6290,0
|
|
20250328,145100,157583495,6290,6290,6290,6290,0
|
|
20250328,145000,157583495,6290,6290,6290,6290,0
|
|
20250328,144900,157583495,6290,6290,6290,6290,420
|
|
20250328,144800,154941695,6290,6290,6290,6290,0
|
|
20250328,144700,154941695,6290,6290,6290,6290,0
|
|
20250328,144600,154941695,6290,6290,6290,6290,0
|
|
20250328,144500,154941695,6290,6290,6290,6290,0
|
|
20250328,144400,154941695,6290,6280,6290,6280,620
|
|
20250328,144300,151041995,6270,6270,6270,6270,0
|
|
20250328,144200,151041995,6270,6270,6270,6270,0
|
|
20250328,144100,151041995,6270,6270,6270,6270,0
|
|
20250328,144000,151041995,6270,6270,6270,6270,15
|
|
20250328,143900,150947945,6280,6280,6280,6280,0
|
|
20250328,143800,150947945,6280,6280,6280,6280,0
|
|
20250328,143700,150947945,6280,6280,6280,6280,185
|
|
20250328,143600,149786145,6280,6280,6280,6280,6
|
|
20250328,143500,149748465,6290,6290,6290,6290,0
|
|
20250328,143400,149748465,6290,6290,6290,6290,210
|
|
20250328,143300,148427565,6290,6290,6290,6290,0
|
|
20250328,143200,148427565,6290,6290,6290,6290,10
|
|
20250328,143100,148364665,6290,6290,6290,6290,300
|
|
20250328,143000,146477665,6290,6290,6290,6290,0
|
|
20250328,142900,146477665,6290,6290,6290,6290,0
|
|
20250328,142800,146477665,6290,6290,6290,6290,20
|
|
20250328,142700,146351865,6280,6280,6280,6280,0
|
|
20250328,142600,146351865,6280,6280,6280,6280,0
|
|
20250328,142500,146351865,6280,6280,6280,6280,10
|
|
20250328,142400,146289065,6290,6290,6290,6290,0
|
|
20250328,142300,146289065,6290,6290,6290,6290,200
|
|
20250328,142200,145031065,6290,6290,6290,6290,0
|
|
20250328,142100,145031065,6290,6290,6290,6290,0
|
|
20250328,142000,145031065,6290,6290,6290,6290,0
|
|
20250328,141900,145031065,6290,6290,6290,6290,80
|
|
20250328,141800,144527865,6290,6290,6290,6290,0
|
|
20250328,141700,144527865,6290,6290,6290,6290,4
|
|
20250328,141600,144502705,6300,6300,6300,6300,0
|
|
20250328,141500,144502705,6300,6280,6300,6280,742
|
|
20250328,141400,139836705,6280,6280,6280,6280,0
|
|
20250328,141300,139836705,6280,6280,6280,6280,0
|
|
20250328,141200,139836705,6280,6280,6280,6280,0
|
|
20250328,141100,139836705,6280,6280,6280,6280,0
|
|
20250328,141000,139836705,6280,6260,6280,6260,109
|
|
20250328,140900,139153125,6280,6280,6280,6280,0
|
|
20250328,140800,139153125,6280,6280,6280,6280,0
|
|
20250328,140700,139153125,6280,6280,6280,6280,0
|
|
20250328,140600,139153125,6280,6280,6280,6280,0
|
|
20250328,140500,139153125,6280,6280,6280,6280,0
|
|
20250328,140400,139153125,6280,6280,6280,6280,0
|
|
20250328,140300,139153125,6280,6280,6280,6280,0
|
|
20250328,140200,139153125,6280,6280,6280,6280,0
|
|
20250328,140100,139153125,6280,6280,6280,6280,0
|
|
20250328,140000,139153125,6280,6280,6280,6280,0
|
|
20250328,135900,139153125,6280,6280,6280,6280,0
|
|
20250328,135800,139153125,6280,6280,6280,6280,0
|
|
20250328,135700,139153125,6280,6270,6280,6270,10
|
|
20250328,135600,139090395,6260,6260,6260,6260,0
|
|
20250328,135500,139090395,6260,6260,6260,6260,0
|
|
20250328,135400,139090395,6260,6260,6260,6260,0
|
|
20250328,135300,139090395,6260,6260,6260,6260,0
|
|
20250328,135200,139090395,6260,6260,6260,6260,0
|
|
20250328,135100,139090395,6260,6260,6260,6260,0
|
|
20250328,135000,139090395,6260,6260,6260,6260,0
|
|
20250328,134900,139090395,6260,6260,6260,6260,0
|
|
20250328,134800,139090395,6260,6260,6260,6260,0
|
|
20250328,134700,139090395,6260,6260,6260,6260,0
|
|
20250328,134600,139090395,6260,6260,6260,6260,0
|
|
20250328,134500,139090395,6260,6260,6260,6260,0
|
|
20250328,134400,139090395,6260,6260,6260,6260,0
|
|
20250328,134300,139090395,6260,6260,6260,6260,0
|
|
20250328,134200,139090395,6260,6260,6260,6260,1
|
|
20250328,134100,139084135,6280,6280,6280,6280,0
|
|
20250328,134000,139084135,6280,6280,6280,6280,0
|
|
20250328,133900,139084135,6280,6280,6280,6280,0
|
|
20250328,133800,139084135,6280,6280,6280,6280,0
|
|
20250328,133700,139084135,6280,6280,6280,6280,0
|
|
20250328,133600,139084135,6280,6280,6280,6280,0
|
|
20250328,133500,139084135,6280,6280,6280,6280,0
|
|
20250328,133400,139084135,6280,6280,6280,6280,0
|
|
20250328,133300,139084135,6280,6270,6280,6270,70
|
|
20250328,133200,138644605,6270,6270,6270,6270,26
|
|
20250328,133100,138481585,6270,6270,6270,6270,0
|
|
20250328,133000,138481585,6270,6270,6270,6270,187
|
|
20250328,132900,137309095,6280,6280,6280,6280,0
|
|
20250328,132800,137309095,6280,6280,6280,6280,0
|
|
20250328,132700,137309095,6280,6280,6280,6280,0
|
|
20250328,132600,137309095,6280,6280,6280,6280,0
|
|
20250328,132500,137309095,6280,6280,6280,6280,0
|
|
20250328,132400,137309095,6280,6280,6280,6280,0
|
|
20250328,132300,137309095,6280,6280,6280,6280,0
|
|
20250328,132200,137309095,6280,6280,6280,6280,0
|
|
20250328,132100,137309095,6280,6280,6280,6280,681
|
|
20250328,132000,133032415,6270,6270,6270,6270,0
|
|
20250328,131900,133032415,6270,6270,6270,6270,500
|
|
20250328,131800,129897415,6280,6280,6280,6280,0
|
|
20250328,131700,129897415,6280,6280,6280,6280,0
|
|
20250328,131600,129897415,6280,6280,6280,6280,650
|
|
20250328,131500,125815415,6290,6290,6290,6290,0
|
|
20250328,131400,125815415,6290,6290,6290,6290,500
|
|
20250328,131300,122670415,6280,6280,6280,6280,0
|
|
20250328,131200,122670415,6280,6280,6280,6280,0
|
|
20250328,131100,122670415,6280,6280,6280,6280,0
|
|
20250328,131000,122670415,6280,6280,6280,6280,0
|
|
20250328,130900,122670415,6280,6280,6280,6280,0
|
|
20250328,130800,122670415,6280,6280,6280,6280,5
|
|
20250328,130700,122639015,6290,6290,6290,6290,0
|
|
20250328,130600,122639015,6290,6290,6290,6290,0
|
|
20250328,130500,122639015,6290,6290,6290,6290,0
|
|
20250328,130400,122639015,6290,6290,6290,6290,0
|
|
20250328,130300,122639015,6290,6290,6290,6290,0
|
|
20250328,130200,122639015,6290,6285,6290,6285,285
|
|
20250328,130100,120847290,6285,6285,6285,6285,0
|
|
20250328,130000,120847290,6285,6285,6285,6285,200
|
|
20250328,125900,119590290,6290,6290,6290,6290,0
|
|
20250328,125800,119590290,6290,6290,6290,6290,0
|
|
20250328,125700,119590290,6290,6290,6290,6290,0
|
|
20250328,125600,119590290,6290,6290,6290,6290,0
|
|
20250328,125500,119590290,6290,6290,6290,6290,0
|
|
20250328,125400,119590290,6290,6290,6290,6290,0
|
|
20250328,125300,119590290,6290,6290,6290,6290,143
|
|
20250328,125200,118690820,6290,6290,6290,6290,0
|
|
20250328,125100,118690820,6290,6290,6290,6290,0
|
|
20250328,125000,118690820,6290,6290,6290,6290,0
|
|
20250328,124900,118690820,6290,6290,6290,6290,2
|
|
20250328,124800,118678240,6290,6290,6290,6290,0
|
|
20250328,124700,118678240,6290,6290,6290,6290,0
|
|
20250328,124600,118678240,6290,6290,6290,6290,0
|
|
20250328,124500,118678240,6290,6290,6290,6290,0
|
|
20250328,124400,118678240,6290,6290,6290,6290,0
|
|
20250328,124300,118678240,6290,6290,6290,6290,100
|
|
20250328,124200,118049240,6290,6290,6290,6290,0
|
|
20250328,124100,118049240,6290,6290,6290,6290,0
|
|
20250328,124000,118049240,6290,6290,6290,6290,230
|
|
20250328,123900,116602540,6290,6290,6290,6290,0
|
|
20250328,123800,116602540,6290,6290,6290,6290,0
|
|
20250328,123700,116602540,6290,6290,6290,6290,0
|
|
20250328,123600,116602540,6290,6290,6290,6290,0
|
|
20250328,123500,116602540,6290,6290,6290,6290,2
|
|
20250328,123400,116589960,6280,6280,6280,6280,0
|
|
20250328,123300,116589960,6280,6280,6280,6280,0
|
|
20250328,123200,116589960,6280,6280,6280,6280,0
|
|
20250328,123100,116589960,6280,6280,6280,6280,0
|
|
20250328,123000,116589960,6280,6280,6280,6280,0
|
|
20250328,122900,116589960,6280,6280,6280,6280,0
|
|
20250328,122800,116589960,6280,6280,6280,6280,0
|
|
20250328,122700,116589960,6280,6280,6280,6280,0
|
|
20250328,122600,116589960,6280,6280,6280,6280,0
|
|
20250328,122500,116589960,6280,6280,6280,6280,0
|
|
20250328,122400,116589960,6280,6280,6280,6280,0
|
|
20250328,122300,116589960,6280,6280,6280,6280,0
|
|
20250328,122200,116589960,6280,6290,6290,6280,101
|
|
20250328,122100,115954680,6280,6280,6280,6280,0
|
|
20250328,122000,115954680,6280,6280,6280,6280,0
|
|
20250328,121900,115954680,6280,6280,6280,6280,0
|
|
20250328,121800,115954680,6280,6280,6280,6280,0
|
|
20250328,121700,115954680,6280,6280,6280,6280,0
|
|
20250328,121600,115954680,6280,6280,6280,6280,0
|
|
20250328,121500,115954680,6280,6280,6280,6280,0
|
|
20250328,121400,115954680,6280,6280,6280,6280,0
|
|
20250328,121300,115954680,6280,6280,6280,6280,0
|
|
20250328,121200,115954680,6280,6280,6280,6280,0
|
|
20250328,121100,115954680,6280,6280,6280,6280,0
|
|
20250328,121000,115954680,6280,6280,6280,6280,0
|
|
20250328,120900,115954680,6280,6280,6280,6280,0
|
|
20250328,120800,115954680,6280,6280,6280,6280,0
|
|
20250328,120700,115954680,6280,6280,6280,6280,0
|
|
20250328,120600,115954680,6280,6280,6280,6280,0
|
|
20250328,120500,115954680,6280,6280,6280,6280,0
|
|
20250328,120400,115954680,6280,6280,6280,6280,0
|
|
20250328,120300,115954680,6280,6280,6280,6280,0
|
|
20250328,120200,115954680,6280,6280,6280,6280,0
|
|
20250328,120100,115954680,6280,6280,6280,6280,0
|
|
20250328,120000,115954680,6280,6280,6280,6280,0
|
|
20250328,115900,115954680,6280,6280,6280,6280,4
|
|
20250328,115800,115929560,6290,6290,6290,6290,0
|
|
20250328,115700,115929560,6290,6290,6290,6290,1
|
|
20250328,115600,115923270,6280,6280,6280,6280,0
|
|
20250328,115500,115923270,6280,6280,6280,6280,150
|
|
20250328,115400,114981270,6290,6290,6290,6290,0
|
|
20250328,115300,114981270,6290,6290,6290,6290,1
|
|
20250328,115200,114974980,6290,6290,6290,6290,0
|
|
20250328,115100,114974980,6290,6290,6290,6290,0
|
|
20250328,115000,114974980,6290,6290,6290,6290,1
|
|
20250328,114900,114968690,6290,6290,6290,6290,0
|
|
20250328,114800,114968690,6290,6290,6290,6290,0
|
|
20250328,114700,114968690,6290,6290,6290,6290,0
|
|
20250328,114600,114968690,6290,6290,6290,6290,0
|
|
20250328,114500,114968690,6290,6290,6290,6290,0
|
|
20250328,114400,114968690,6290,6290,6290,6290,3
|
|
20250328,114300,114949820,6290,6290,6290,6290,0
|
|
20250328,114200,114949820,6290,6290,6290,6290,0
|
|
20250328,114100,114949820,6290,6290,6290,6290,2
|
|
20250328,114000,114937240,6280,6280,6280,6280,0
|
|
20250328,113900,114937240,6280,6280,6280,6280,0
|
|
20250328,113800,114937240,6280,6280,6280,6280,0
|
|
20250328,113700,114937240,6280,6280,6280,6280,1
|
|
20250328,113600,114930960,6285,6285,6285,6285,0
|
|
20250328,113500,114930960,6285,6285,6285,6285,0
|
|
20250328,113400,114930960,6285,6285,6285,6285,0
|
|
20250328,113300,114930960,6285,6285,6285,6285,0
|
|
20250328,113200,114930960,6285,6285,6285,6285,0
|
|
20250328,113100,114930960,6285,6285,6285,6285,0
|
|
20250328,113000,114930960,6285,6285,6285,6285,0
|
|
20250328,112900,114930960,6285,6285,6285,6285,0
|
|
20250328,112800,114930960,6285,6285,6285,6285,30
|
|
20250328,112700,114742410,6300,6300,6300,6300,0
|
|
20250328,112600,114742410,6300,6300,6300,6300,0
|
|
20250328,112500,114742410,6300,6300,6300,6300,0
|
|
20250328,112400,114742410,6300,6300,6300,6300,0
|
|
20250328,112300,114742410,6300,6300,6300,6300,0
|
|
20250328,112200,114742410,6300,6300,6300,6300,0
|
|
20250328,112100,114742410,6300,6300,6300,6300,0
|
|
20250328,112000,114742410,6300,6300,6300,6300,0
|
|
20250328,111900,114742410,6300,6300,6300,6300,0
|
|
20250328,111800,114742410,6300,6300,6300,6300,1
|
|
20250328,111700,114736110,6320,6320,6320,6320,0
|
|
20250328,111600,114736110,6320,6320,6320,6320,0
|
|
20250328,111500,114736110,6320,6320,6320,6320,0
|
|
20250328,111400,114736110,6320,6320,6320,6320,0
|
|
20250328,111300,114736110,6320,6320,6320,6320,0
|
|
20250328,111200,114736110,6320,6320,6320,6320,0
|
|
20250328,111100,114736110,6320,6320,6320,6320,0
|
|
20250328,111000,114736110,6320,6320,6320,6320,0
|
|
20250328,110900,114736110,6320,6320,6320,6320,0
|
|
20250328,110800,114736110,6320,6320,6320,6320,0
|
|
20250328,110700,114736110,6320,6320,6320,6320,1
|
|
20250328,110600,114729790,6310,6310,6310,6310,0
|
|
20250328,110500,114729790,6310,6310,6310,6310,0
|
|
20250328,110400,114729790,6310,6310,6310,6310,0
|
|
20250328,110300,114729790,6310,6310,6310,6310,0
|
|
20250328,110200,114729790,6310,6310,6310,6310,1
|
|
20250328,110100,114723480,6320,6320,6320,6320,0
|
|
20250328,110000,114723480,6320,6320,6320,6320,0
|
|
20250328,105900,114723480,6320,6320,6320,6320,0
|
|
20250328,105800,114723480,6320,6310,6320,6310,3
|
|
20250328,105700,114704530,6300,6300,6300,6300,0
|
|
20250328,105600,114704530,6300,6300,6300,6300,0
|
|
20250328,105500,114704530,6300,6300,6300,6300,0
|
|
20250328,105400,114704530,6300,6300,6300,6300,141
|
|
20250328,105300,113816230,6300,6310,6310,6300,1047
|
|
20250328,105200,107219990,6310,6310,6310,6310,0
|
|
20250328,105100,107219990,6310,6310,6310,6310,0
|
|
20250328,105000,107219990,6310,6310,6310,6310,0
|
|
20250328,104900,107219990,6310,6310,6310,6310,0
|
|
20250328,104800,107219990,6310,6310,6310,6310,0
|
|
20250328,104700,107219990,6310,6310,6310,6310,0
|
|
20250328,104600,107219990,6310,6310,6310,6310,0
|
|
20250328,104500,107219990,6310,6310,6310,6310,8
|
|
20250328,104400,107169510,6310,6310,6310,6310,0
|
|
20250328,104300,107169510,6310,6310,6310,6310,20
|
|
20250328,104200,107043310,6320,6320,6320,6320,22
|
|
20250328,104100,106904270,6350,6350,6350,6350,0
|
|
20250328,104000,106904270,6350,6350,6350,6350,0
|
|
20250328,103900,106904270,6350,6350,6350,6350,0
|
|
20250328,103800,106904270,6350,6350,6350,6350,0
|
|
20250328,103700,106904270,6350,6350,6350,6350,0
|
|
20250328,103600,106904270,6350,6310,6350,6310,388
|
|
20250328,103500,104448160,6350,6350,6350,6350,0
|
|
20250328,103400,104448160,6350,6350,6350,6350,0
|
|
20250328,103300,104448160,6350,6350,6350,6350,0
|
|
20250328,103200,104448160,6350,6310,6350,6310,30
|
|
20250328,103100,104258000,6310,6310,6310,6310,1
|
|
20250328,103000,104251690,6320,6320,6320,6320,0
|
|
20250328,102900,104251690,6320,6320,6320,6320,0
|
|
20250328,102800,104251690,6320,6310,6320,6310,16
|
|
20250328,102700,104150590,6300,6300,6300,6300,90
|
|
20250328,102600,103583590,6290,6290,6290,6290,44
|
|
20250328,102500,103306830,6290,6260,6290,6260,336
|
|
20250328,102400,101203280,6250,6280,6300,6240,2330
|
|
20250328,102300,86600810,6280,6280,6280,6280,0
|
|
20250328,102200,86600810,6280,6280,6280,6280,353
|
|
20250328,102100,84383970,6310,6290,6310,6270,2614
|
|
20250328,102000,67935430,6300,6300,6300,6300,0
|
|
20250328,101900,67935430,6300,6300,6300,6300,101
|
|
20250328,101800,67299130,6300,6310,6310,6290,964
|
|
20250328,101700,61226420,6300,6320,6320,6290,1375
|
|
20250328,101600,52555020,6330,6330,6330,6330,105
|
|
20250328,101500,51890370,6340,6340,6340,6340,0
|
|
20250328,101400,51890370,6340,6340,6340,6340,0
|
|
20250328,101300,51890370,6340,6340,6340,6340,0
|
|
20250328,101200,51890370,6340,6340,6340,6340,54
|
|
20250328,101100,51548010,6350,6350,6350,6350,0
|
|
20250328,101000,51548010,6350,6350,6350,6350,2
|
|
20250328,100900,51535310,6360,6360,6360,6360,0
|
|
20250328,100800,51535310,6360,6360,6360,6360,0
|
|
20250328,100700,51535310,6360,6330,6360,6330,1040
|
|
20250328,100600,44944910,6330,6330,6330,6330,0
|
|
20250328,100500,44944910,6330,6330,6330,6330,0
|
|
20250328,100400,44944910,6330,6330,6330,6330,1
|
|
20250328,100300,44938580,6400,6400,6400,6400,0
|
|
20250328,100200,44938580,6400,6400,6400,6400,0
|
|
20250328,100100,44938580,6400,6400,6400,6400,0
|
|
20250328,100000,44938580,6400,6400,6400,6400,0
|
|
20250328,095900,44938580,6400,6390,6400,6390,285
|
|
20250328,095800,43114880,6400,6400,6400,6400,380
|
|
20250328,095700,40682880,6350,6390,6390,6350,34
|
|
20250328,095600,40466750,6390,6340,6390,6340,1000
|
|
20250328,095500,34079300,6320,6320,6320,6320,0
|
|
20250328,095400,34079300,6320,6340,6340,6320,1246
|
|
20250328,095300,26195220,6340,6390,6390,6340,96
|
|
20250328,095200,25584850,6390,6390,6390,6390,0
|
|
20250328,095100,25584850,6390,6390,6390,6390,0
|
|
20250328,095000,25584850,6390,6390,6390,6390,0
|
|
20250328,094900,25584850,6390,6390,6390,6390,0
|
|
20250328,094800,25584850,6390,6390,6390,6390,0
|
|
20250328,094700,25584850,6390,6390,6390,6390,1
|
|
20250328,094600,25578460,6390,6390,6390,6390,0
|
|
20250328,094500,25578460,6390,6380,6390,6380,8
|
|
20250328,094400,25527360,6420,6420,6420,6420,0
|
|
20250328,094300,25527360,6420,6420,6420,6420,0
|
|
20250328,094200,25527360,6420,6420,6420,6420,0
|
|
20250328,094100,25527360,6420,6420,6420,6420,0
|
|
20250328,094000,25527360,6420,6420,6420,6420,0
|
|
20250328,093900,25527360,6420,6420,6420,6420,0
|
|
20250328,093800,25527360,6420,6420,6420,6420,0
|
|
20250328,093700,25527360,6420,6420,6420,6420,0
|
|
20250328,093600,25527360,6420,6420,6420,6420,0
|
|
20250328,093500,25527360,6420,6420,6420,6420,0
|
|
20250328,093400,25527360,6420,6420,6420,6420,0
|
|
20250328,093300,25527360,6420,6420,6420,6420,0
|
|
20250328,093200,25527360,6420,6400,6420,6400,40
|
|
20250328,093100,25270950,6410,6410,6410,6410,0
|
|
20250328,093000,25270950,6410,6390,6410,6390,70
|
|
20250328,092900,24822750,6390,6390,6390,6390,0
|
|
20250328,092800,24822750,6390,6390,6390,6390,0
|
|
20250328,092700,24822750,6390,6390,6390,6390,0
|
|
20250328,092600,24822750,6390,6390,6390,6390,0
|
|
20250328,092500,24822750,6390,6390,6390,6390,0
|
|
20250328,092400,24822750,6390,6390,6390,6390,0
|
|
20250328,092300,24822750,6390,6390,6390,6390,0
|
|
20250328,092200,24822750,6390,6390,6390,6390,1
|
|
20250328,092100,24816360,6340,6340,6340,6340,0
|
|
20250328,092000,24816360,6340,6340,6340,6340,0
|
|
20250328,091900,24816360,6340,6340,6340,6340,0
|
|
20250328,091800,24816360,6340,6340,6340,6340,0
|
|
20250328,091700,24816360,6340,6340,6340,6340,1
|
|
20250328,091600,24810020,6400,6400,6400,6400,0
|
|
20250328,091500,24810020,6400,6400,6400,6400,0
|
|
20250328,091400,24810020,6400,6400,6400,6400,0
|
|
20250328,091300,24810020,6400,6400,6400,6400,0
|
|
20250328,091200,24810020,6400,6400,6400,6400,0
|
|
20250328,091100,24810020,6400,6400,6400,6400,1
|
|
20250328,091000,24803620,6380,6360,6380,6360,2000
|
|
20250328,090900,12050360,6310,6320,6320,6310,104
|
|
20250328,090800,11393960,6310,6330,6330,6310,500
|
|
20250328,090700,8234560,6330,6370,6370,6320,520
|
|
20250328,090600,4946600,6360,6380,6380,6360,725
|
|
20250328,090500,332990,6380,6380,6380,6380,0
|
|
20250328,090400,332990,6380,6380,6380,6380,0
|
|
20250328,090300,332990,6380,6380,6380,6380,5
|
|
20250328,090200,301090,6410,6410,6410,6410,0
|
|
20250328,090100,301090,6410,6400,6410,6380,14
|
|
20250328,090000,211530,6410,6410,6410,6410,33
|