629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,192600,1466732322,237,237,237,237,29609
|
|
20250328,192500,1466732322,237,237,237,237,0
|
|
20250328,192400,1466732322,237,237,237,237,0
|
|
20250328,192300,1466732322,237,237,237,237,0
|
|
20250328,192200,1466732322,237,237,237,237,0
|
|
20250328,192100,1466732322,237,237,237,237,0
|
|
20250328,192000,1466732322,237,237,237,237,0
|
|
20250328,191900,1466732322,237,237,237,237,0
|
|
20250328,191800,1466732322,237,237,237,237,0
|
|
20250328,191700,1466732322,237,237,237,237,0
|
|
20250328,191600,1466732322,237,237,237,237,0
|
|
20250328,191500,1466732322,237,237,237,237,0
|
|
20250328,191400,1466732322,237,237,237,237,0
|
|
20250328,191300,1466732322,237,237,237,237,0
|
|
20250328,191200,1466732322,237,237,237,237,0
|
|
20250328,191100,1466732322,237,237,237,237,0
|
|
20250328,191000,1466732322,237,237,237,237,0
|
|
20250328,190900,1466732322,237,237,237,237,0
|
|
20250328,190800,1466732322,237,237,237,237,0
|
|
20250328,190700,1466732322,237,237,237,237,0
|
|
20250328,190600,1466732322,237,237,237,237,0
|
|
20250328,190500,1466732322,237,237,237,237,0
|
|
20250328,190400,1466732322,237,237,237,237,0
|
|
20250328,190300,1466732322,237,237,237,237,0
|
|
20250328,190200,1466732322,237,237,237,237,0
|
|
20250328,190100,1466732322,237,237,237,237,0
|
|
20250328,190000,1466732322,237,237,237,237,0
|
|
20250328,185900,1466732322,237,237,237,237,0
|
|
20250328,185800,1466732322,237,237,237,237,0
|
|
20250328,185700,1466732322,237,237,237,237,0
|
|
20250328,185600,1466732322,237,237,237,237,29609
|
|
20250328,185500,1466732322,237,237,237,237,0
|
|
20250328,185400,1466732322,237,237,237,237,0
|
|
20250328,185300,1466732322,237,237,237,237,0
|
|
20250328,185200,1466732322,237,237,237,237,0
|
|
20250328,185100,1466732322,237,237,237,237,0
|
|
20250328,185000,1466732322,237,237,237,237,0
|
|
20250328,184900,1466732322,237,237,237,237,0
|
|
20250328,184800,1466732322,237,237,237,237,0
|
|
20250328,184700,1466732322,237,237,237,237,0
|
|
20250328,184600,1466732322,237,237,237,237,0
|
|
20250328,184500,1466732322,237,237,237,237,0
|
|
20250328,184400,1466732322,237,237,237,237,0
|
|
20250328,184300,1466732322,237,237,237,237,0
|
|
20250328,184200,1466732322,237,237,237,237,0
|
|
20250328,184100,1466732322,237,237,237,237,0
|
|
20250328,184000,1466732322,237,237,237,237,0
|
|
20250328,183900,1466732322,237,237,237,237,0
|
|
20250328,183800,1466732322,237,237,237,237,0
|
|
20250328,183700,1466732322,237,237,237,237,0
|
|
20250328,183600,1466732322,237,237,237,237,0
|
|
20250328,183500,1466732322,237,237,237,237,0
|
|
20250328,183400,1466732322,237,237,237,237,0
|
|
20250328,183300,1466732322,237,237,237,237,0
|
|
20250328,183200,1466732322,237,237,237,237,0
|
|
20250328,183100,1466732322,237,237,237,237,0
|
|
20250328,183000,1466732322,237,237,237,237,0
|
|
20250328,182900,1466732322,237,237,237,237,0
|
|
20250328,182800,1466732322,237,237,237,237,0
|
|
20250328,182700,1466732322,237,237,237,237,0
|
|
20250328,182600,1466732322,237,237,237,237,29609
|
|
20250328,182500,1466732322,237,237,237,237,0
|
|
20250328,182400,1466732322,237,237,237,237,0
|
|
20250328,182300,1466732322,237,237,237,237,0
|
|
20250328,182200,1466732322,237,237,237,237,0
|
|
20250328,182100,1466732322,237,237,237,237,0
|
|
20250328,182000,1466732322,237,237,237,237,0
|
|
20250328,181900,1466732322,237,237,237,237,0
|
|
20250328,181800,1466732322,237,237,237,237,0
|
|
20250328,181700,1466732322,237,237,237,237,0
|
|
20250328,181600,1466732322,237,237,237,237,0
|
|
20250328,181500,1466732322,237,237,237,237,0
|
|
20250328,181400,1466732322,237,237,237,237,0
|
|
20250328,181300,1466732322,237,237,237,237,0
|
|
20250328,181200,1466732322,237,237,237,237,0
|
|
20250328,181100,1466732322,237,237,237,237,0
|
|
20250328,181000,1466732322,237,237,237,237,0
|
|
20250328,180900,1466732322,237,237,237,237,0
|
|
20250328,180800,1466732322,237,237,237,237,0
|
|
20250328,180700,1466732322,237,237,237,237,0
|
|
20250328,180600,1466732322,237,237,237,237,0
|
|
20250328,180500,1466732322,237,237,237,237,0
|
|
20250328,180400,1466732322,237,237,237,237,0
|
|
20250328,180300,1466732322,237,237,237,237,0
|
|
20250328,180200,1466732322,237,237,237,237,0
|
|
20250328,180100,1466732322,237,237,237,237,0
|
|
20250328,180000,1466732322,237,237,237,237,0
|
|
20250328,175900,1466732322,237,237,237,237,0
|
|
20250328,175800,1466732322,237,237,237,237,0
|
|
20250328,175700,1466732322,237,237,237,237,0
|
|
20250328,175600,1466732322,237,237,237,237,29609
|
|
20250328,175500,1466732322,237,237,237,237,0
|
|
20250328,175400,1466732322,237,237,237,237,0
|
|
20250328,175300,1466732322,237,237,237,237,0
|
|
20250328,175200,1466732322,237,237,237,237,0
|
|
20250328,175100,1466732322,237,237,237,237,0
|
|
20250328,175000,1466732322,237,237,237,237,0
|
|
20250328,174900,1466732322,237,237,237,237,0
|
|
20250328,174800,1466732322,237,237,237,237,0
|
|
20250328,174700,1466732322,237,237,237,237,0
|
|
20250328,174600,1466732322,237,237,237,237,0
|
|
20250328,174500,1466732322,237,237,237,237,0
|
|
20250328,174400,1466732322,237,237,237,237,0
|
|
20250328,174300,1466732322,237,237,237,237,0
|
|
20250328,174200,1466732322,237,237,237,237,0
|
|
20250328,174100,1466732322,237,237,237,237,0
|
|
20250328,174000,1466732322,237,237,237,237,0
|
|
20250328,173900,1466732322,237,237,237,237,0
|
|
20250328,173800,1466732322,237,237,237,237,0
|
|
20250328,173700,1466732322,237,237,237,237,0
|
|
20250328,173600,1466732322,237,237,237,237,0
|
|
20250328,173500,1466732322,237,237,237,237,0
|
|
20250328,173400,1466732322,237,237,237,237,0
|
|
20250328,173300,1466732322,237,237,237,237,0
|
|
20250328,173200,1466732322,237,237,237,237,0
|
|
20250328,173100,1466732322,237,237,237,237,0
|
|
20250328,173000,1466732322,237,237,237,237,0
|
|
20250328,172900,1466732322,237,237,237,237,0
|
|
20250328,172800,1466732322,237,237,237,237,0
|
|
20250328,172700,1466732322,237,237,237,237,0
|
|
20250328,172600,1466732322,237,237,237,237,29609
|
|
20250328,172500,1466732322,237,237,237,237,0
|
|
20250328,172400,1466732322,237,237,237,237,0
|
|
20250328,172300,1466732322,237,237,237,237,0
|
|
20250328,172200,1466732322,237,237,237,237,0
|
|
20250328,172100,1466732322,237,237,237,237,0
|
|
20250328,172000,1466732322,237,237,237,237,0
|
|
20250328,171900,1466732322,237,237,237,237,0
|
|
20250328,171800,1466732322,237,237,237,237,0
|
|
20250328,171700,1466732322,237,237,237,237,0
|
|
20250328,171600,1466732322,237,237,237,237,0
|
|
20250328,171500,1466732322,237,237,237,237,0
|
|
20250328,171400,1466732322,237,237,237,237,0
|
|
20250328,171300,1466732322,237,237,237,237,0
|
|
20250328,171200,1466732322,237,237,237,237,0
|
|
20250328,171100,1466732322,237,237,237,237,0
|
|
20250328,171000,1466732322,237,237,237,237,0
|
|
20250328,170900,1466732322,237,237,237,237,0
|
|
20250328,170800,1466732322,237,237,237,237,0
|
|
20250328,170700,1466732322,237,237,237,237,0
|
|
20250328,170600,1466732322,237,237,237,237,0
|
|
20250328,170500,1466732322,237,237,237,237,0
|
|
20250328,170400,1466732322,237,237,237,237,0
|
|
20250328,170300,1466732322,237,237,237,237,0
|
|
20250328,170200,1466732322,237,237,237,237,0
|
|
20250328,170100,1466732322,237,237,237,237,0
|
|
20250328,170000,1466732322,237,237,237,237,0
|
|
20250328,165900,1466732322,237,237,237,237,0
|
|
20250328,165800,1466732322,237,237,237,237,0
|
|
20250328,165700,1466732322,237,237,237,237,0
|
|
20250328,165600,1466732322,237,237,237,237,29609
|
|
20250328,165500,1466732322,237,237,237,237,0
|
|
20250328,165400,1466732322,237,237,237,237,0
|
|
20250328,165300,1466732322,237,237,237,237,0
|
|
20250328,165200,1466732322,237,237,237,237,0
|
|
20250328,165100,1466732322,237,237,237,237,0
|
|
20250328,165000,1466732322,237,237,237,237,0
|
|
20250328,164900,1466732322,237,237,237,237,0
|
|
20250328,164800,1466732322,237,237,237,237,0
|
|
20250328,164700,1466732322,237,237,237,237,0
|
|
20250328,164600,1466732322,237,237,237,237,0
|
|
20250328,164500,1466732322,237,237,237,237,0
|
|
20250328,164400,1466732322,237,237,237,237,0
|
|
20250328,164300,1466732322,237,237,237,237,0
|
|
20250328,164200,1466732322,237,237,237,237,0
|
|
20250328,164100,1466732322,237,237,237,237,0
|
|
20250328,164000,1466732322,237,237,237,237,0
|
|
20250328,163900,1466732322,237,237,237,237,0
|
|
20250328,163800,1466732322,237,237,237,237,0
|
|
20250328,163700,1466732322,237,237,237,237,0
|
|
20250328,163600,1466732322,237,237,237,237,0
|
|
20250328,163500,1466732322,237,237,237,237,0
|
|
20250328,163400,1466732322,237,237,237,237,0
|
|
20250328,163300,1466732322,237,237,237,237,0
|
|
20250328,163200,1466732322,237,237,237,237,0
|
|
20250328,163100,1466732322,237,237,237,237,0
|
|
20250328,163000,1466732322,237,237,237,237,0
|
|
20250328,162900,1466732322,237,237,237,237,0
|
|
20250328,162800,1466732322,237,237,237,237,0
|
|
20250328,162700,1466732322,237,237,237,237,0
|
|
20250328,162600,1466732322,237,237,237,237,29609
|
|
20250328,162500,1466732322,237,237,237,237,0
|
|
20250328,162400,1466732322,237,237,237,237,0
|
|
20250328,162300,1466732322,237,237,237,237,0
|
|
20250328,162200,1466732322,237,237,237,237,0
|
|
20250328,162100,1466732322,237,237,237,237,0
|
|
20250328,162000,1466732322,237,237,237,237,0
|
|
20250328,161900,1466732322,237,237,237,237,0
|
|
20250328,161800,1466732322,237,237,237,237,0
|
|
20250328,161700,1466732322,237,237,237,237,0
|
|
20250328,161600,1466732322,237,237,237,237,0
|
|
20250328,161500,1466732322,237,237,237,237,0
|
|
20250328,161400,1466732322,237,237,237,237,0
|
|
20250328,161300,1466732322,237,237,237,237,0
|
|
20250328,161200,1466732322,237,237,237,237,0
|
|
20250328,161100,1466732322,237,237,237,237,0
|
|
20250328,161000,1466732322,237,237,237,237,0
|
|
20250328,160900,1466732322,237,237,237,237,0
|
|
20250328,160800,1466732322,237,237,237,237,0
|
|
20250328,160700,1466732322,237,237,237,237,0
|
|
20250328,160600,1466732322,237,237,237,237,0
|
|
20250328,160500,1466732322,237,237,237,237,0
|
|
20250328,160400,1466732322,237,237,237,237,0
|
|
20250328,160300,1466732322,237,237,237,237,0
|
|
20250328,160200,1466732322,237,237,237,237,0
|
|
20250328,160100,1466732322,237,237,237,237,0
|
|
20250328,160000,1466732322,237,237,237,237,0
|
|
20250328,155900,1466732322,237,237,237,237,0
|
|
20250328,155800,1466732322,237,237,237,237,0
|
|
20250328,155700,1466732322,237,237,237,237,0
|
|
20250328,155600,1466732322,237,237,237,237,29609
|
|
20250328,155500,1466732322,237,237,237,237,0
|
|
20250328,155400,1466732322,237,237,237,237,0
|
|
20250328,155300,1466732322,237,237,237,237,0
|
|
20250328,155200,1466732322,237,237,237,237,0
|
|
20250328,155100,1466732322,237,237,237,237,0
|
|
20250328,155000,1466732322,237,237,237,237,0
|
|
20250328,154900,1466732322,237,237,237,237,0
|
|
20250328,154800,1466732322,237,237,237,237,0
|
|
20250328,154700,1466732322,237,237,237,237,0
|
|
20250328,154600,1466732322,237,237,237,237,0
|
|
20250328,154500,1466732322,237,237,237,237,0
|
|
20250328,154400,1466732322,237,237,237,237,0
|
|
20250328,154300,1466732322,237,237,237,237,0
|
|
20250328,154200,1466732322,237,237,237,237,0
|
|
20250328,154100,1466732322,237,237,237,237,0
|
|
20250328,154000,1466732322,237,237,237,237,0
|
|
20250328,153900,1466732322,237,237,237,237,0
|
|
20250328,153800,1466732322,237,237,237,237,0
|
|
20250328,153700,1466732322,237,237,237,237,0
|
|
20250328,153600,1466732322,237,237,237,237,0
|
|
20250328,153500,1466732322,237,237,237,237,0
|
|
20250328,153400,1466732322,237,237,237,237,0
|
|
20250328,153300,1466732322,237,237,237,237,0
|
|
20250328,153200,1466732322,237,237,237,237,0
|
|
20250328,153100,1466732322,237,237,237,237,0
|
|
20250328,153000,1466732322,237,237,237,237,29609
|
|
20250328,152900,1459714989,236,236,236,236,0
|
|
20250328,152800,1459714989,236,236,236,236,0
|
|
20250328,152700,1459714989,236,236,236,236,0
|
|
20250328,152600,1459714989,236,236,236,236,0
|
|
20250328,152500,1459714989,236,236,236,236,0
|
|
20250328,152400,1459714989,236,236,236,236,0
|
|
20250328,152300,1459714989,236,236,236,236,0
|
|
20250328,152200,1459714989,236,236,236,236,0
|
|
20250328,152100,1459714989,236,236,236,236,0
|
|
20250328,152000,1459714989,236,236,236,236,0
|
|
20250328,151900,1459714989,236,235,237,234,11513
|
|
20250328,151800,1457008514,236,235,236,235,590
|
|
20250328,151700,1456869695,236,236,237,235,15627
|
|
20250328,151600,1453192136,236,236,237,236,289
|
|
20250328,151500,1453123832,237,237,237,236,286
|
|
20250328,151400,1453056100,237,237,238,237,8624
|
|
20250328,151300,1451010376,237,237,237,237,519
|
|
20250328,151200,1450887373,237,237,237,237,2000
|
|
20250328,151100,1450413373,237,237,237,237,58
|
|
20250328,151000,1450399627,237,236,237,236,4951
|
|
20250328,150900,1449229990,236,237,237,236,6252
|
|
20250328,150800,1447754516,237,236,237,236,5338
|
|
20250328,150700,1446494747,236,236,236,236,20
|
|
20250328,150600,1446490027,236,236,236,236,50
|
|
20250328,150500,1446478227,236,236,236,236,300
|
|
20250328,150400,1446407427,236,236,236,236,0
|
|
20250328,150300,1446407427,236,236,236,236,1031
|
|
20250328,150200,1446164111,236,236,236,236,0
|
|
20250328,150100,1446164111,236,234,236,234,3790
|
|
20250328,150000,1445275262,236,235,236,234,3390
|
|
20250328,145900,1444479308,235,235,235,235,0
|
|
20250328,145800,1444479308,235,234,235,234,1502
|
|
20250328,145700,1444126756,235,234,235,234,1150
|
|
20250328,145600,1443856922,234,232,234,232,276
|
|
20250328,145500,1443792448,232,233,233,232,1456
|
|
20250328,145400,1443453450,233,233,233,233,585
|
|
20250328,145300,1443317145,233,233,233,233,0
|
|
20250328,145200,1443317145,233,233,233,233,7816
|
|
20250328,145100,1441496017,233,235,235,233,32346
|
|
20250328,145000,1433950388,234,236,236,234,17201
|
|
20250328,144900,1429913767,235,236,236,235,2709
|
|
20250328,144800,1429274571,235,236,236,235,3405
|
|
20250328,144700,1428471119,235,236,237,235,2666
|
|
20250328,144600,1427839661,235,237,237,235,18310
|
|
20250328,144500,1423512295,236,234,237,234,61990
|
|
20250328,144400,1408957719,233,233,233,233,0
|
|
20250328,144300,1408957719,233,233,234,233,229
|
|
20250328,144200,1408904237,233,233,233,233,60
|
|
20250328,144100,1408890257,233,233,233,233,6409
|
|
20250328,144000,1407396960,233,233,233,233,0
|
|
20250328,143900,1407396960,233,233,233,233,2474
|
|
20250328,143800,1406820518,233,234,234,233,2362
|
|
20250328,143700,1406267899,234,235,235,234,53
|
|
20250328,143600,1406255447,235,234,235,234,7
|
|
20250328,143500,1406253803,234,235,235,234,5919
|
|
20250328,143400,1404868709,235,235,235,235,0
|
|
20250328,143300,1404868709,235,235,235,235,10
|
|
20250328,143200,1404866359,235,234,235,234,4802
|
|
20250328,143100,1403742436,234,235,235,234,60
|
|
20250328,143000,1403728346,235,235,235,235,0
|
|
20250328,142900,1403728346,235,235,235,235,526
|
|
20250328,142800,1403604736,235,234,235,234,1001
|
|
20250328,142700,1403370501,233,233,233,233,107
|
|
20250328,142600,1403345570,233,235,235,233,2040
|
|
20250328,142500,1402870218,234,233,234,233,15032
|
|
20250328,142400,1399362857,233,233,234,233,34319
|
|
20250328,142300,1391366024,233,233,233,233,862
|
|
20250328,142200,1391165178,233,235,235,233,15297
|
|
20250328,142100,1387590577,234,234,235,234,10436
|
|
20250328,142000,1385148003,234,235,235,234,9550
|
|
20250328,141900,1382911958,235,235,235,234,17923
|
|
20250328,141800,1378709792,236,237,237,235,1744
|
|
20250328,141700,1378299891,237,237,237,235,11330
|
|
20250328,141600,1375626313,237,237,238,235,13956
|
|
20250328,141500,1372333035,237,238,240,235,49756
|
|
20250328,141400,1360575849,238,240,240,238,3569
|
|
20250328,141300,1359724024,240,239,240,239,5474
|
|
20250328,141200,1358415727,239,241,241,239,4996
|
|
20250328,141100,1357221609,240,240,240,240,2000
|
|
20250328,141000,1356741609,241,241,241,241,0
|
|
20250328,140900,1356741609,241,241,241,241,20
|
|
20250328,140800,1356736789,242,241,242,241,4254
|
|
20250328,140700,1355711574,240,240,240,240,2401
|
|
20250328,140600,1355135334,240,239,240,239,60
|
|
20250328,140500,1355120984,239,240,240,239,7306
|
|
20250328,140400,1353370575,240,240,240,240,223
|
|
20250328,140300,1353317055,241,242,242,239,8625
|
|
20250328,140200,1351246692,242,241,242,241,1445
|
|
20250328,140100,1350898443,241,240,241,240,2354
|
|
20250328,140000,1350333479,241,240,241,239,6034
|
|
20250328,135900,1348889195,240,241,242,240,1682
|
|
20250328,135800,1348484397,241,241,241,241,1151
|
|
20250328,135700,1348207006,242,242,242,242,12
|
|
20250328,135600,1348204102,242,240,242,240,6534
|
|
20250328,135500,1346633637,240,240,240,239,9777
|
|
20250328,135400,1344289827,240,243,245,240,39653
|
|
20250328,135300,1334743802,245,246,246,242,31358
|
|
20250328,135200,1327119379,244,247,247,244,5308
|
|
20250328,135100,1325817746,246,246,247,245,720
|
|
20250328,135000,1325640713,245,246,246,245,3045
|
|
20250328,134900,1324892580,245,246,246,242,20415
|
|
20250328,134800,1319905809,245,246,247,245,25493
|
|
20250328,134700,1313648383,245,248,248,245,1171
|
|
20250328,134600,1313359570,247,242,251,241,56955
|
|
20250328,134500,1299319710,241,241,241,241,1010
|
|
20250328,134400,1299076300,241,241,241,241,0
|
|
20250328,134300,1299076300,241,242,242,241,7009
|
|
20250328,134200,1297384182,242,242,242,242,3202
|
|
20250328,134100,1296609298,244,244,244,244,0
|
|
20250328,134000,1296609298,244,243,244,243,7417
|
|
20250328,133900,1294802079,243,243,243,243,0
|
|
20250328,133800,1294802079,243,243,243,243,0
|
|
20250328,133700,1294802079,243,242,243,241,5681
|
|
20250328,133600,1293430230,243,241,243,240,7015
|
|
20250328,133500,1291738894,241,244,244,241,18195
|
|
20250328,133400,1287351707,242,242,242,242,500
|
|
20250328,133300,1287230707,242,242,242,242,10000
|
|
20250328,133200,1284810707,243,243,243,243,445
|
|
20250328,133100,1284702572,243,243,243,243,10511
|
|
20250328,133000,1282148399,243,243,243,243,1642
|
|
20250328,132900,1281749393,243,243,243,243,7040
|
|
20250328,132800,1280038673,243,243,243,243,3005
|
|
20250328,132700,1279308458,243,245,245,243,6669
|
|
20250328,132600,1277679230,244,245,245,244,1971
|
|
20250328,132500,1277198304,245,245,245,245,10034
|
|
20250328,132400,1274739974,247,247,247,247,100
|
|
20250328,132300,1274715274,247,247,247,247,0
|
|
20250328,132200,1274715274,247,246,247,245,5823
|
|
20250328,132100,1273283530,246,246,246,246,506
|
|
20250328,132000,1273159054,245,244,245,244,1499
|
|
20250328,131900,1272792276,244,244,244,244,246
|
|
20250328,131800,1272732252,245,245,245,245,4202
|
|
20250328,131700,1271702762,245,245,245,244,22
|
|
20250328,131600,1271697382,245,245,245,245,6912
|
|
20250328,131500,1270003942,246,247,247,246,5204
|
|
20250328,131400,1268719710,248,245,248,245,5598
|
|
20250328,131300,1267342884,246,245,246,245,6575
|
|
20250328,131200,1265731641,245,244,245,244,840
|
|
20250328,131100,1265526181,243,243,243,243,390
|
|
20250328,131000,1265431411,242,244,244,242,8713
|
|
20250328,130900,1263314789,243,244,244,243,2828
|
|
20250328,130800,1262624977,244,244,244,244,151
|
|
20250328,130700,1262588133,242,245,245,242,67646
|
|
20250328,130600,1246147369,245,247,247,245,4176
|
|
20250328,130500,1245124063,247,248,248,247,5864
|
|
20250328,130400,1243670711,248,249,249,248,10947
|
|
20250328,130300,1240948310,249,250,250,249,3896
|
|
20250328,130200,1239976127,250,251,251,250,8883
|
|
20250328,130100,1237755247,251,251,251,250,1613
|
|
20250328,130000,1237350400,251,251,251,250,18622
|
|
20250328,125900,1232676970,251,250,251,249,13008
|
|
20250328,125800,1229423742,249,250,250,249,9700
|
|
20250328,125700,1226998871,249,251,251,249,30767
|
|
20250328,125600,1219305099,250,251,251,249,8312
|
|
20250328,125500,1217227070,250,250,251,249,9605
|
|
20250328,125400,1214825903,249,250,250,248,1095
|
|
20250328,125300,1214553114,249,252,252,248,21554
|
|
20250328,125200,1209162180,251,251,252,249,9826
|
|
20250328,125100,1206696058,250,249,251,248,8240
|
|
20250328,125000,1204636860,248,249,251,248,3015
|
|
20250328,124900,1203885904,251,249,252,248,10708
|
|
20250328,124800,1201212043,248,252,252,248,11542
|
|
20250328,124700,1198319257,250,250,252,249,29565
|
|
20250328,124600,1190897218,251,243,252,242,39717
|
|
20250328,124500,1181095251,243,244,244,242,15408
|
|
20250328,124400,1177354106,244,244,245,243,6109
|
|
20250328,124300,1175866710,246,247,247,243,59914
|
|
20250328,124200,1161207829,247,247,247,247,115
|
|
20250328,124100,1161179424,247,248,248,247,2564
|
|
20250328,124000,1160545758,248,248,248,248,0
|
|
20250328,123900,1160545758,248,246,248,246,4776
|
|
20250328,123800,1159367214,246,247,248,246,9702
|
|
20250328,123700,1156978779,248,247,248,247,3748
|
|
20250328,123600,1156053022,246,246,247,246,1682
|
|
20250328,123500,1155639249,247,246,247,246,10966
|
|
20250328,123400,1152941611,247,247,249,247,18597
|
|
20250328,123300,1148344165,247,247,249,247,8948
|
|
20250328,123200,1146127358,247,247,247,247,9212
|
|
20250328,123100,1143851994,247,247,247,247,328
|
|
20250328,123000,1143770978,247,248,248,247,6231
|
|
20250328,122900,1142226089,247,247,247,246,17268
|
|
20250328,122800,1137960895,247,249,249,247,18224
|
|
20250328,122700,1133439281,249,251,251,249,1150
|
|
20250328,122600,1133152260,250,251,251,250,1377
|
|
20250328,122500,1132806637,251,251,251,251,304
|
|
20250328,122400,1132730333,250,251,251,250,4868
|
|
20250328,122300,1131512592,251,251,251,251,103
|
|
20250328,122200,1131486739,251,251,251,249,7760
|
|
20250328,122100,1129554477,251,251,251,251,1300
|
|
20250328,122000,1129228177,252,252,252,249,9405
|
|
20250328,121900,1126879253,250,252,252,250,14635
|
|
20250328,121800,1123219493,250,253,254,250,8947
|
|
20250328,121700,1120972475,254,254,254,253,10688
|
|
20250328,121600,1118259840,254,252,254,252,4616
|
|
20250328,121500,1117096450,252,252,252,252,10
|
|
20250328,121400,1117093930,251,251,252,251,4763
|
|
20250328,121300,1115898416,251,253,253,251,2806
|
|
20250328,121200,1115193107,252,254,254,252,725
|
|
20250328,121100,1115010260,254,252,254,251,10488
|
|
20250328,121000,1112365058,252,253,253,252,3488
|
|
20250328,120900,1111486079,253,252,254,252,7548
|
|
20250328,120800,1109575340,252,252,253,252,16350
|
|
20250328,120700,1105447465,253,254,254,253,14265
|
|
20250328,120600,1101830710,254,255,258,252,40163
|
|
20250328,120500,1091617519,258,258,260,255,94957
|
|
20250328,120400,1067218272,258,259,260,258,32197
|
|
20250328,120300,1058881027,260,259,261,259,34217
|
|
20250328,120200,1049984842,260,258,260,258,6228
|
|
20250328,120100,1048375658,259,259,262,259,10964
|
|
20250328,120000,1045527388,261,259,262,259,49096
|
|
20250328,115900,1032711900,261,257,261,257,30365
|
|
20250328,115800,1024823401,259,252,260,252,23771
|
|
20250328,115700,1018678810,254,253,254,252,18631
|
|
20250328,115600,1013971811,252,253,253,251,24856
|
|
20250328,115500,1007729208,251,253,253,251,13163
|
|
20250328,115400,1004417421,253,254,254,253,62038
|
|
20250328,115300,988707320,254,257,257,254,17056
|
|
20250328,115200,984345928,257,254,257,254,6887
|
|
20250328,115100,982588145,253,254,254,251,30413
|
|
20250328,115000,974892655,254,257,258,254,12903
|
|
20250328,114900,971591666,257,260,262,256,55863
|
|
20250328,114800,957077355,261,258,261,254,133191
|
|
20250328,114700,922629813,257,247,261,246,131902
|
|
20250328,114600,888781534,246,246,246,245,11732
|
|
20250328,114500,885898268,246,245,246,245,84
|
|
20250328,114400,885877605,245,245,245,245,1060
|
|
20250328,114300,885617905,245,245,245,245,1103
|
|
20250328,114200,885347670,245,245,245,245,4600
|
|
20250328,114100,884220670,245,247,247,245,11001
|
|
20250328,114000,881521727,248,246,251,244,42372
|
|
20250328,113900,871051887,246,251,251,246,36882
|
|
20250328,113800,861843011,251,251,251,251,5450
|
|
20250328,113700,860475061,252,252,253,251,2441
|
|
20250328,113600,859860655,252,252,253,251,12288
|
|
20250328,113500,856773991,253,253,253,251,4514
|
|
20250328,113400,855638680,253,252,253,251,4487
|
|
20250328,113300,854508424,252,251,252,251,4088
|
|
20250328,113200,853482297,252,253,253,252,6638
|
|
20250328,113100,851809220,253,252,253,252,1426
|
|
20250328,113000,851448942,252,252,252,251,67073
|
|
20250328,112900,834611946,252,252,252,251,34247
|
|
20250328,112800,825990164,253,256,257,253,23158
|
|
20250328,112700,820098996,256,256,257,255,20823
|
|
20250328,112600,814772283,257,255,257,255,10864
|
|
20250328,112500,811991414,255,253,256,252,15112
|
|
20250328,112400,808160616,254,257,257,251,41324
|
|
20250328,112300,797714852,258,257,262,257,124418
|
|
20250328,112200,765365152,258,256,258,255,24676
|
|
20250328,112100,759043446,258,257,261,256,36451
|
|
20250328,112000,749639644,259,254,262,254,62161
|
|
20250328,111900,733567236,256,252,261,250,129682
|
|
20250328,111800,700271864,253,250,253,250,8945
|
|
20250328,111700,698019405,252,248,252,247,22176
|
|
20250328,111600,692496328,249,250,250,245,52056
|
|
20250328,111500,679628276,251,248,252,248,46174
|
|
20250328,111400,668149372,247,252,252,246,54155
|
|
20250328,111300,654634112,253,256,256,252,7495
|
|
20250328,111200,652727693,253,252,256,251,24240
|
|
20250328,111100,646572887,252,257,257,252,35356
|
|
20250328,111000,637582267,256,254,259,252,83644
|
|
20250328,110900,616372477,253,261,263,253,91212
|
|
20250328,110800,592747377,261,266,266,261,104615
|
|
20250328,110700,565178133,266,271,271,265,52652
|
|
20250328,110600,551048582,271,267,271,266,32183
|
|
20250328,110500,542373642,266,278,278,261,175790
|
|
20250328,110400,495166757,277,277,278,274,204916
|
|
20250328,110300,438779840,276,269,277,268,262105
|
|
20250328,110200,367508409,269,266,269,265,75810
|
|
20250328,110100,347335876,265,269,270,265,118750
|
|
20250328,110000,315489564,268,257,269,257,209879
|
|
20250328,105900,259713382,257,260,261,257,32959
|
|
20250328,105800,251165891,261,263,266,260,131434
|
|
20250328,105700,216545213,262,258,269,255,322753
|
|
20250328,105600,131921048,257,258,258,255,64727
|
|
20250328,105500,115262239,254,254,254,254,0
|
|
20250328,105400,115262239,254,246,254,244,51324
|
|
20250328,105300,102316891,243,243,247,243,5019
|
|
20250328,105200,101085993,243,240,243,240,3220
|
|
20250328,105100,100309577,241,240,241,240,3022
|
|
20250328,105000,99584295,241,240,242,239,8791
|
|
20250328,104900,97482588,241,243,243,240,2744
|
|
20250328,104800,96821753,242,244,245,242,11413
|
|
20250328,104700,94039029,244,245,245,244,23281
|
|
20250328,104600,88335186,245,246,246,245,2115
|
|
20250328,104500,87816811,245,246,246,245,1850
|
|
20250328,104400,87363540,246,247,247,246,3800
|
|
20250328,104300,86428656,247,246,248,245,7965
|
|
20250328,104200,84462240,246,246,249,245,11780
|
|
20250328,104100,81549427,246,242,249,242,41506
|
|
20250328,104000,71311566,243,243,244,240,14599
|
|
20250328,103900,67796809,244,238,245,238,40104
|
|
20250328,103800,58073809,238,237,238,237,53
|
|
20250328,103700,58061223,238,238,238,238,450
|
|
20250328,103600,57954123,238,238,238,238,1000
|
|
20250328,103500,57716123,238,238,238,238,0
|
|
20250328,103400,57716123,238,238,238,238,10
|
|
20250328,103300,57713743,238,239,239,237,397
|
|
20250328,103200,57619450,239,239,240,238,327
|
|
20250328,103100,57541123,240,240,240,238,15590
|
|
20250328,103000,53815793,239,236,239,236,7909
|
|
20250328,102900,51926898,235,235,235,235,14
|
|
20250328,102800,51923608,235,235,235,235,0
|
|
20250328,102700,51923608,235,235,235,235,106
|
|
20250328,102600,51898698,235,235,235,235,2229
|
|
20250328,102500,51374883,233,233,233,233,0
|
|
20250328,102400,51374883,233,234,235,233,3022
|
|
20250328,102300,50667722,233,233,233,233,324
|
|
20250328,102200,50592230,233,233,233,233,302
|
|
20250328,102100,50521864,232,232,232,232,3318
|
|
20250328,102000,49752088,234,234,234,234,0
|
|
20250328,101900,49752088,234,234,234,234,61
|
|
20250328,101800,49737814,234,234,234,234,25
|
|
20250328,101700,49731964,234,234,234,234,1
|
|
20250328,101600,49731730,233,233,233,233,60
|
|
20250328,101500,49717750,233,233,233,233,30
|
|
20250328,101400,49710760,232,232,232,232,0
|
|
20250328,101300,49710760,232,232,232,232,1406
|
|
20250328,101200,49384568,234,234,234,234,0
|
|
20250328,101100,49384568,234,234,234,234,0
|
|
20250328,101000,49384568,234,234,234,234,0
|
|
20250328,100900,49384568,234,234,234,234,0
|
|
20250328,100800,49384568,234,234,234,234,0
|
|
20250328,100700,49384568,234,234,234,234,2
|
|
20250328,100600,49384100,232,236,236,232,5175
|
|
20250328,100500,48182136,233,233,233,233,0
|
|
20250328,100400,48182136,233,235,235,233,10565
|
|
20250328,100300,45718380,235,235,235,235,0
|
|
20250328,100200,45718380,235,235,235,235,0
|
|
20250328,100100,45718380,235,235,235,233,17267
|
|
20250328,100000,41686294,236,237,237,236,1901
|
|
20250328,095900,41237158,238,238,238,237,5404
|
|
20250328,095800,39952140,238,238,238,238,735
|
|
20250328,095700,39777210,238,238,238,238,6295
|
|
20250328,095600,38279000,238,237,238,235,3810
|
|
20250328,095500,37377089,237,237,237,237,106
|
|
20250328,095400,37351967,238,239,239,236,3540
|
|
20250328,095300,36507963,240,244,244,240,10757
|
|
20250328,095200,33910843,245,237,245,237,66077
|
|
20250328,095100,18081972,237,237,237,237,0
|
|
20250328,095000,18081972,237,237,237,237,4
|
|
20250328,094900,18081024,235,235,237,235,13620
|
|
20250328,094800,14859396,236,235,236,235,14
|
|
20250328,094700,14856096,236,236,236,236,55
|
|
20250328,094600,14843116,236,236,236,236,505
|
|
20250328,094500,14723936,236,236,236,235,2049
|
|
20250328,094400,14242372,235,235,235,235,0
|
|
20250328,094300,14242372,235,234,236,234,14418
|
|
20250328,094200,10848643,233,233,233,233,0
|
|
20250328,094100,10848643,233,233,233,233,0
|
|
20250328,094000,10848643,233,233,233,233,0
|
|
20250328,093900,10848643,233,233,233,233,1
|
|
20250328,093800,10848410,234,235,235,234,1046
|
|
20250328,093700,10602646,235,235,235,235,5001
|
|
20250328,093600,9427411,235,235,235,235,0
|
|
20250328,093500,9427411,235,234,235,234,7210
|
|
20250328,093400,7738101,234,234,234,234,40
|
|
20250328,093300,7728741,234,234,234,234,8700
|
|
20250328,093200,5692941,234,233,234,233,9800
|
|
20250328,093100,3404731,233,233,233,233,1
|
|
20250328,093000,3404498,233,231,233,231,11209
|
|
20250328,092900,796601,231,231,231,231,0
|
|
20250328,092800,796601,231,230,231,230,209
|
|
20250328,092700,748530,230,230,230,230,0
|
|
20250328,092600,748530,230,230,230,230,0
|
|
20250328,092500,748530,230,230,230,230,0
|
|
20250328,092400,748530,230,230,230,230,1
|
|
20250328,092300,748300,229,229,229,229,0
|
|
20250328,092200,748300,229,229,229,229,0
|
|
20250328,092100,748300,229,229,229,229,0
|
|
20250328,092000,748300,229,229,229,229,24
|
|
20250328,091900,742804,230,230,230,230,1
|
|
20250328,091800,742574,229,229,229,229,0
|
|
20250328,091700,742574,229,229,229,229,0
|
|
20250328,091600,742574,229,229,229,229,18
|
|
20250328,091500,738452,228,228,228,228,0
|
|
20250328,091400,738452,228,228,228,228,0
|
|
20250328,091300,738452,228,228,228,228,187
|
|
20250328,091200,695816,227,227,227,227,0
|
|
20250328,091100,695816,227,227,227,227,1
|
|
20250328,091000,695589,227,227,227,227,0
|
|
20250328,090900,695589,227,227,227,227,0
|
|
20250328,090800,695589,227,227,227,227,6
|
|
20250328,090700,694227,226,226,226,226,341
|
|
20250328,090600,617161,227,228,228,227,1502
|
|
20250328,090500,276190,229,229,229,229,0
|
|
20250328,090400,276190,229,229,229,229,0
|
|
20250328,090300,276190,229,229,229,229,1194
|
|
20250328,090200,2764,230,230,230,230,0
|
|
20250328,090100,2764,230,230,230,230,8
|
|
20250328,090000,924,231,231,231,231,4
|