676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,201300,141673310,16300,16300,16300,16300,248
|
|
20250325,201200,141673310,16300,16300,16300,16300,0
|
|
20250325,201100,141673310,16300,16300,16300,16300,0
|
|
20250325,201000,141673310,16300,16300,16300,16300,0
|
|
20250325,200900,141673310,16300,16300,16300,16300,0
|
|
20250325,200800,141673310,16300,16300,16300,16300,0
|
|
20250325,200700,141673310,16300,16300,16300,16300,0
|
|
20250325,200600,141673310,16300,16300,16300,16300,0
|
|
20250325,200500,141673310,16300,16300,16300,16300,0
|
|
20250325,200400,141673310,16300,16300,16300,16300,0
|
|
20250325,200300,141673310,16300,16300,16300,16300,0
|
|
20250325,200200,141673310,16300,16300,16300,16300,0
|
|
20250325,200100,141673310,16300,16300,16300,16300,0
|
|
20250325,200000,141673310,16300,16300,16300,16300,0
|
|
20250325,195900,141673310,16300,16300,16300,16300,0
|
|
20250325,195800,141673310,16300,16300,16300,16300,0
|
|
20250325,195700,141673310,16300,16300,16300,16300,0
|
|
20250325,195600,141673310,16300,16300,16300,16300,0
|
|
20250325,195500,141673310,16300,16300,16300,16300,0
|
|
20250325,195400,141673310,16300,16300,16300,16300,0
|
|
20250325,195300,141673310,16300,16300,16300,16300,0
|
|
20250325,195200,141673310,16300,16300,16300,16300,0
|
|
20250325,195100,141673310,16300,16300,16300,16300,0
|
|
20250325,195000,141673310,16300,16300,16300,16300,0
|
|
20250325,194900,141673310,16300,16300,16300,16300,0
|
|
20250325,194800,141673310,16300,16300,16300,16300,0
|
|
20250325,194700,141673310,16300,16300,16300,16300,0
|
|
20250325,194600,141673310,16300,16300,16300,16300,0
|
|
20250325,194500,141673310,16300,16300,16300,16300,0
|
|
20250325,194400,141673310,16300,16300,16300,16300,0
|
|
20250325,194300,141673310,16300,16300,16300,16300,248
|
|
20250325,194200,141673310,16300,16300,16300,16300,0
|
|
20250325,194100,141673310,16300,16300,16300,16300,0
|
|
20250325,194000,141673310,16300,16300,16300,16300,0
|
|
20250325,193900,141673310,16300,16300,16300,16300,0
|
|
20250325,193800,141673310,16300,16300,16300,16300,0
|
|
20250325,193700,141673310,16300,16300,16300,16300,0
|
|
20250325,193600,141673310,16300,16300,16300,16300,0
|
|
20250325,193500,141673310,16300,16300,16300,16300,0
|
|
20250325,193400,141673310,16300,16300,16300,16300,0
|
|
20250325,193300,141673310,16300,16300,16300,16300,0
|
|
20250325,193200,141673310,16300,16300,16300,16300,0
|
|
20250325,193100,141673310,16300,16300,16300,16300,0
|
|
20250325,193000,141673310,16300,16300,16300,16300,0
|
|
20250325,192900,141673310,16300,16300,16300,16300,0
|
|
20250325,192800,141673310,16300,16300,16300,16300,0
|
|
20250325,192700,141673310,16300,16300,16300,16300,0
|
|
20250325,192600,141673310,16300,16300,16300,16300,0
|
|
20250325,192500,141673310,16300,16300,16300,16300,0
|
|
20250325,192400,141673310,16300,16300,16300,16300,0
|
|
20250325,192300,141673310,16300,16300,16300,16300,0
|
|
20250325,192200,141673310,16300,16300,16300,16300,0
|
|
20250325,192100,141673310,16300,16300,16300,16300,0
|
|
20250325,192000,141673310,16300,16300,16300,16300,0
|
|
20250325,191900,141673310,16300,16300,16300,16300,0
|
|
20250325,191800,141673310,16300,16300,16300,16300,0
|
|
20250325,191700,141673310,16300,16300,16300,16300,0
|
|
20250325,191600,141673310,16300,16300,16300,16300,0
|
|
20250325,191500,141673310,16300,16300,16300,16300,0
|
|
20250325,191400,141673310,16300,16300,16300,16300,0
|
|
20250325,191300,141673310,16300,16300,16300,16300,248
|
|
20250325,191200,141673310,16300,16300,16300,16300,0
|
|
20250325,191100,141673310,16300,16300,16300,16300,0
|
|
20250325,191000,141673310,16300,16300,16300,16300,0
|
|
20250325,190900,141673310,16300,16300,16300,16300,0
|
|
20250325,190800,141673310,16300,16300,16300,16300,0
|
|
20250325,190700,141673310,16300,16300,16300,16300,0
|
|
20250325,190600,141673310,16300,16300,16300,16300,0
|
|
20250325,190500,141673310,16300,16300,16300,16300,0
|
|
20250325,190400,141673310,16300,16300,16300,16300,0
|
|
20250325,190300,141673310,16300,16300,16300,16300,0
|
|
20250325,190200,141673310,16300,16300,16300,16300,0
|
|
20250325,190100,141673310,16300,16300,16300,16300,0
|
|
20250325,190000,141673310,16300,16300,16300,16300,0
|
|
20250325,185900,141673310,16300,16300,16300,16300,0
|
|
20250325,185800,141673310,16300,16300,16300,16300,0
|
|
20250325,185700,141673310,16300,16300,16300,16300,0
|
|
20250325,185600,141673310,16300,16300,16300,16300,0
|
|
20250325,185500,141673310,16300,16300,16300,16300,0
|
|
20250325,185400,141673310,16300,16300,16300,16300,0
|
|
20250325,185300,141673310,16300,16300,16300,16300,0
|
|
20250325,185200,141673310,16300,16300,16300,16300,0
|
|
20250325,185100,141673310,16300,16300,16300,16300,0
|
|
20250325,185000,141673310,16300,16300,16300,16300,0
|
|
20250325,184900,141673310,16300,16300,16300,16300,0
|
|
20250325,184800,141673310,16300,16300,16300,16300,0
|
|
20250325,184700,141673310,16300,16300,16300,16300,0
|
|
20250325,184600,141673310,16300,16300,16300,16300,0
|
|
20250325,184500,141673310,16300,16300,16300,16300,0
|
|
20250325,184400,141673310,16300,16300,16300,16300,0
|
|
20250325,184300,141673310,16300,16300,16300,16300,248
|
|
20250325,184200,141673310,16300,16300,16300,16300,0
|
|
20250325,184100,141673310,16300,16300,16300,16300,0
|
|
20250325,184000,141673310,16300,16300,16300,16300,0
|
|
20250325,183900,141673310,16300,16300,16300,16300,0
|
|
20250325,183800,141673310,16300,16300,16300,16300,0
|
|
20250325,183700,141673310,16300,16300,16300,16300,0
|
|
20250325,183600,141673310,16300,16300,16300,16300,0
|
|
20250325,183500,141673310,16300,16300,16300,16300,0
|
|
20250325,183400,141673310,16300,16300,16300,16300,0
|
|
20250325,183300,141673310,16300,16300,16300,16300,0
|
|
20250325,183200,141673310,16300,16300,16300,16300,0
|
|
20250325,183100,141673310,16300,16300,16300,16300,0
|
|
20250325,183000,141673310,16300,16300,16300,16300,0
|
|
20250325,182900,141673310,16300,16300,16300,16300,0
|
|
20250325,182800,141673310,16300,16300,16300,16300,0
|
|
20250325,182700,141673310,16300,16300,16300,16300,0
|
|
20250325,182600,141673310,16300,16300,16300,16300,0
|
|
20250325,182500,141673310,16300,16300,16300,16300,0
|
|
20250325,182400,141673310,16300,16300,16300,16300,0
|
|
20250325,182300,141673310,16300,16300,16300,16300,0
|
|
20250325,182200,141673310,16300,16300,16300,16300,0
|
|
20250325,182100,141673310,16300,16300,16300,16300,0
|
|
20250325,182000,141673310,16300,16300,16300,16300,0
|
|
20250325,181900,141673310,16300,16300,16300,16300,0
|
|
20250325,181800,141673310,16300,16300,16300,16300,0
|
|
20250325,181700,141673310,16300,16300,16300,16300,0
|
|
20250325,181600,141673310,16300,16300,16300,16300,0
|
|
20250325,181500,141673310,16300,16300,16300,16300,0
|
|
20250325,181400,141673310,16300,16300,16300,16300,0
|
|
20250325,181300,141673310,16300,16300,16300,16300,248
|
|
20250325,181200,141673310,16300,16300,16300,16300,0
|
|
20250325,181100,141673310,16300,16300,16300,16300,0
|
|
20250325,181000,141673310,16300,16300,16300,16300,0
|
|
20250325,180900,141673310,16300,16300,16300,16300,0
|
|
20250325,180800,141673310,16300,16300,16300,16300,0
|
|
20250325,180700,141673310,16300,16300,16300,16300,0
|
|
20250325,180600,141673310,16300,16300,16300,16300,0
|
|
20250325,180500,141673310,16300,16300,16300,16300,0
|
|
20250325,180400,141673310,16300,16300,16300,16300,0
|
|
20250325,180300,141673310,16300,16300,16300,16300,0
|
|
20250325,180200,141673310,16300,16300,16300,16300,0
|
|
20250325,180100,141673310,16300,16300,16300,16300,0
|
|
20250325,180000,141673310,16300,16300,16300,16300,0
|
|
20250325,175900,141673310,16300,16300,16300,16300,0
|
|
20250325,175800,141673310,16300,16300,16300,16300,0
|
|
20250325,175700,141673310,16300,16300,16300,16300,0
|
|
20250325,175600,141673310,16300,16300,16300,16300,0
|
|
20250325,175500,141673310,16300,16300,16300,16300,0
|
|
20250325,175400,141673310,16300,16300,16300,16300,0
|
|
20250325,175300,141673310,16300,16300,16300,16300,0
|
|
20250325,175200,141673310,16300,16300,16300,16300,0
|
|
20250325,175100,141673310,16300,16300,16300,16300,0
|
|
20250325,175000,141673310,16300,16300,16300,16300,0
|
|
20250325,174900,141673310,16300,16300,16300,16300,0
|
|
20250325,174800,141673310,16300,16300,16300,16300,0
|
|
20250325,174700,141673310,16300,16300,16300,16300,0
|
|
20250325,174600,141673310,16300,16300,16300,16300,0
|
|
20250325,174500,141673310,16300,16300,16300,16300,0
|
|
20250325,174400,141673310,16300,16300,16300,16300,0
|
|
20250325,174300,141673310,16300,16300,16300,16300,248
|
|
20250325,174200,141673310,16300,16300,16300,16300,0
|
|
20250325,174100,141673310,16300,16300,16300,16300,0
|
|
20250325,174000,141673310,16300,16300,16300,16300,0
|
|
20250325,173900,141673310,16300,16300,16300,16300,0
|
|
20250325,173800,141673310,16300,16300,16300,16300,0
|
|
20250325,173700,141673310,16300,16300,16300,16300,0
|
|
20250325,173600,141673310,16300,16300,16300,16300,0
|
|
20250325,173500,141673310,16300,16300,16300,16300,0
|
|
20250325,173400,141673310,16300,16300,16300,16300,0
|
|
20250325,173300,141673310,16300,16300,16300,16300,0
|
|
20250325,173200,141673310,16300,16300,16300,16300,0
|
|
20250325,173100,141673310,16300,16300,16300,16300,0
|
|
20250325,173000,141673310,16300,16300,16300,16300,0
|
|
20250325,172900,141673310,16300,16300,16300,16300,0
|
|
20250325,172800,141673310,16300,16300,16300,16300,0
|
|
20250325,172700,141673310,16300,16300,16300,16300,0
|
|
20250325,172600,141673310,16300,16300,16300,16300,0
|
|
20250325,172500,141673310,16300,16300,16300,16300,0
|
|
20250325,172400,141673310,16300,16300,16300,16300,0
|
|
20250325,172300,141673310,16300,16300,16300,16300,0
|
|
20250325,172200,141673310,16300,16300,16300,16300,0
|
|
20250325,172100,141673310,16300,16300,16300,16300,0
|
|
20250325,172000,141673310,16300,16300,16300,16300,0
|
|
20250325,171900,141673310,16300,16300,16300,16300,0
|
|
20250325,171800,141673310,16300,16300,16300,16300,0
|
|
20250325,171700,141673310,16300,16300,16300,16300,0
|
|
20250325,171600,141673310,16300,16300,16300,16300,0
|
|
20250325,171500,141673310,16300,16300,16300,16300,0
|
|
20250325,171400,141673310,16300,16300,16300,16300,0
|
|
20250325,171300,141673310,16300,16300,16300,16300,248
|
|
20250325,171200,141673310,16300,16300,16300,16300,0
|
|
20250325,171100,141673310,16300,16300,16300,16300,0
|
|
20250325,171000,141673310,16300,16300,16300,16300,0
|
|
20250325,170900,141673310,16300,16300,16300,16300,0
|
|
20250325,170800,141673310,16300,16300,16300,16300,0
|
|
20250325,170700,141673310,16300,16300,16300,16300,0
|
|
20250325,170600,141673310,16300,16300,16300,16300,0
|
|
20250325,170500,141673310,16300,16300,16300,16300,0
|
|
20250325,170400,141673310,16300,16300,16300,16300,0
|
|
20250325,170300,141673310,16300,16300,16300,16300,0
|
|
20250325,170200,141673310,16300,16300,16300,16300,0
|
|
20250325,170100,141673310,16300,16300,16300,16300,0
|
|
20250325,170000,141673310,16300,16300,16300,16300,0
|
|
20250325,165900,141673310,16300,16300,16300,16300,0
|
|
20250325,165800,141673310,16300,16300,16300,16300,0
|
|
20250325,165700,141673310,16300,16300,16300,16300,0
|
|
20250325,165600,141673310,16300,16300,16300,16300,0
|
|
20250325,165500,141673310,16300,16300,16300,16300,0
|
|
20250325,165400,141673310,16300,16300,16300,16300,0
|
|
20250325,165300,141673310,16300,16300,16300,16300,0
|
|
20250325,165200,141673310,16300,16300,16300,16300,0
|
|
20250325,165100,141673310,16300,16300,16300,16300,0
|
|
20250325,165000,141673310,16300,16300,16300,16300,0
|
|
20250325,164900,141673310,16300,16300,16300,16300,0
|
|
20250325,164800,141673310,16300,16300,16300,16300,0
|
|
20250325,164700,141673310,16300,16300,16300,16300,0
|
|
20250325,164600,141673310,16300,16300,16300,16300,0
|
|
20250325,164500,141673310,16300,16300,16300,16300,0
|
|
20250325,164400,141673310,16300,16300,16300,16300,0
|
|
20250325,164300,141673310,16300,16300,16300,16300,248
|
|
20250325,164200,141673310,16300,16300,16300,16300,0
|
|
20250325,164100,141673310,16300,16300,16300,16300,0
|
|
20250325,164000,141673310,16300,16300,16300,16300,0
|
|
20250325,163900,141673310,16300,16300,16300,16300,0
|
|
20250325,163800,141673310,16300,16300,16300,16300,0
|
|
20250325,163700,141673310,16300,16300,16300,16300,0
|
|
20250325,163600,141673310,16300,16300,16300,16300,0
|
|
20250325,163500,141673310,16300,16300,16300,16300,0
|
|
20250325,163400,141673310,16300,16300,16300,16300,0
|
|
20250325,163300,141673310,16300,16300,16300,16300,0
|
|
20250325,163200,141673310,16300,16300,16300,16300,0
|
|
20250325,163100,141673310,16300,16300,16300,16300,0
|
|
20250325,163000,141673310,16300,16300,16300,16300,0
|
|
20250325,162900,141673310,16300,16300,16300,16300,0
|
|
20250325,162800,141673310,16300,16300,16300,16300,0
|
|
20250325,162700,141673310,16300,16300,16300,16300,0
|
|
20250325,162600,141673310,16300,16300,16300,16300,0
|
|
20250325,162500,141673310,16300,16300,16300,16300,0
|
|
20250325,162400,141673310,16300,16300,16300,16300,0
|
|
20250325,162300,141673310,16300,16300,16300,16300,0
|
|
20250325,162200,141673310,16300,16300,16300,16300,0
|
|
20250325,162100,141673310,16300,16300,16300,16300,0
|
|
20250325,162000,141673310,16300,16300,16300,16300,0
|
|
20250325,161900,141673310,16300,16300,16300,16300,0
|
|
20250325,161800,141673310,16300,16300,16300,16300,0
|
|
20250325,161700,141673310,16300,16300,16300,16300,0
|
|
20250325,161600,141673310,16300,16300,16300,16300,0
|
|
20250325,161500,141673310,16300,16300,16300,16300,0
|
|
20250325,161400,141673310,16300,16300,16300,16300,0
|
|
20250325,161300,141673310,16300,16300,16300,16300,248
|
|
20250325,161200,141673310,16300,16300,16300,16300,0
|
|
20250325,161100,141673310,16300,16300,16300,16300,0
|
|
20250325,161000,141673310,16300,16300,16300,16300,0
|
|
20250325,160900,141673310,16300,16300,16300,16300,0
|
|
20250325,160800,141673310,16300,16300,16300,16300,0
|
|
20250325,160700,141673310,16300,16300,16300,16300,0
|
|
20250325,160600,141673310,16300,16300,16300,16300,0
|
|
20250325,160500,141673310,16300,16300,16300,16300,0
|
|
20250325,160400,141673310,16300,16300,16300,16300,0
|
|
20250325,160300,141673310,16300,16300,16300,16300,0
|
|
20250325,160200,141673310,16300,16300,16300,16300,0
|
|
20250325,160100,141673310,16300,16300,16300,16300,0
|
|
20250325,160000,141673310,16300,16300,16300,16300,0
|
|
20250325,155900,141673310,16300,16300,16300,16300,0
|
|
20250325,155800,141673310,16300,16300,16300,16300,0
|
|
20250325,155700,141673310,16300,16300,16300,16300,0
|
|
20250325,155600,141673310,16300,16300,16300,16300,0
|
|
20250325,155500,141673310,16300,16300,16300,16300,0
|
|
20250325,155400,141673310,16300,16300,16300,16300,0
|
|
20250325,155300,141673310,16300,16300,16300,16300,0
|
|
20250325,155200,141673310,16300,16300,16300,16300,0
|
|
20250325,155100,141673310,16300,16300,16300,16300,0
|
|
20250325,155000,141673310,16300,16300,16300,16300,0
|
|
20250325,154900,141673310,16300,16300,16300,16300,0
|
|
20250325,154800,141673310,16300,16300,16300,16300,0
|
|
20250325,154700,141673310,16300,16300,16300,16300,0
|
|
20250325,154600,141673310,16300,16300,16300,16300,0
|
|
20250325,154500,141673310,16300,16300,16300,16300,0
|
|
20250325,154400,141673310,16300,16300,16300,16300,0
|
|
20250325,154300,141673310,16300,16300,16300,16300,248
|
|
20250325,154200,141673310,16300,16300,16300,16300,0
|
|
20250325,154100,141673310,16300,16300,16300,16300,0
|
|
20250325,154000,141673310,16300,16300,16300,16300,0
|
|
20250325,153900,141673310,16300,16300,16300,16300,0
|
|
20250325,153800,141673310,16300,16300,16300,16300,0
|
|
20250325,153700,141673310,16300,16300,16300,16300,0
|
|
20250325,153600,141673310,16300,16300,16300,16300,0
|
|
20250325,153500,141673310,16300,16300,16300,16300,0
|
|
20250325,153400,141673310,16300,16300,16300,16300,0
|
|
20250325,153300,141673310,16300,16300,16300,16300,0
|
|
20250325,153200,141673310,16300,16300,16300,16300,0
|
|
20250325,153100,141673310,16300,16300,16300,16300,0
|
|
20250325,153000,141673310,16300,16300,16300,16300,248
|
|
20250325,152900,137630910,16180,16180,16180,16180,0
|
|
20250325,152800,137630910,16180,16180,16180,16180,0
|
|
20250325,152700,137630910,16180,16180,16180,16180,0
|
|
20250325,152600,137630910,16180,16180,16180,16180,0
|
|
20250325,152500,137630910,16180,16180,16180,16180,0
|
|
20250325,152400,137630910,16180,16180,16180,16180,0
|
|
20250325,152300,137630910,16180,16180,16180,16180,0
|
|
20250325,152200,137630910,16180,16180,16180,16180,0
|
|
20250325,152100,137630910,16180,16180,16180,16180,0
|
|
20250325,152000,137630910,16180,16180,16180,16180,0
|
|
20250325,151900,137630910,16180,16180,16180,16180,0
|
|
20250325,151800,137630910,16180,16140,16180,16140,309
|
|
20250325,151700,132636360,16150,16150,16150,16150,0
|
|
20250325,151600,132636360,16150,15890,16150,15890,4
|
|
20250325,151500,132572030,15850,15880,15880,15850,351
|
|
20250325,151400,127007760,16160,16160,16160,16160,2
|
|
20250325,151300,126975440,16170,16170,16170,16170,0
|
|
20250325,151200,126975440,16170,16170,16170,16170,0
|
|
20250325,151100,126975440,16170,16170,16170,16170,0
|
|
20250325,151000,126975440,16170,16170,16170,16170,0
|
|
20250325,150900,126975440,16170,16170,16170,16170,0
|
|
20250325,150800,126975440,16170,16170,16170,16170,0
|
|
20250325,150700,126975440,16170,16010,16170,16010,313
|
|
20250325,150600,121950290,16010,16010,16010,16010,0
|
|
20250325,150500,121950290,16010,15870,16010,15870,3
|
|
20250325,150400,121902540,16010,15890,16010,15870,25
|
|
20250325,150300,121505500,16020,16020,16020,16020,1
|
|
20250325,150200,121489480,16020,16020,16020,16020,0
|
|
20250325,150100,121489480,16020,16020,16020,16020,0
|
|
20250325,150000,121489480,16020,16020,16020,16020,0
|
|
20250325,145900,121489480,16020,15970,16020,15970,623
|
|
20250325,145800,111529650,15970,15970,15970,15970,0
|
|
20250325,145700,111529650,15970,15970,15970,15970,1
|
|
20250325,145600,111513680,15970,15970,15970,15970,0
|
|
20250325,145500,111513680,15970,15970,15970,15970,0
|
|
20250325,145400,111513680,15970,15970,15970,15970,0
|
|
20250325,145300,111513680,15970,15970,15970,15970,0
|
|
20250325,145200,111513680,15970,15970,15970,15970,0
|
|
20250325,145100,111513680,15970,15970,15970,15970,0
|
|
20250325,145000,111513680,15970,15970,15970,15970,0
|
|
20250325,144900,111513680,15970,15970,15970,15970,0
|
|
20250325,144800,111513680,15970,15970,15970,15970,0
|
|
20250325,144700,111513680,15970,15970,15970,15970,1
|
|
20250325,144600,111497710,15970,15970,15970,15970,0
|
|
20250325,144500,111497710,15970,15970,15970,15970,0
|
|
20250325,144400,111497710,15970,15970,15970,15970,24
|
|
20250325,144300,111114430,15970,15970,15970,15970,0
|
|
20250325,144200,111114430,15970,15970,15970,15970,39
|
|
20250325,144100,110491600,15980,15980,15980,15980,1
|
|
20250325,144000,110475620,15980,15980,15980,15980,0
|
|
20250325,143900,110475620,15980,15980,15980,15980,0
|
|
20250325,143800,110475620,15980,15980,15980,15980,0
|
|
20250325,143700,110475620,15980,15990,15990,15980,2
|
|
20250325,143600,110443650,15990,15990,15990,15990,0
|
|
20250325,143500,110443650,15990,15870,15990,15870,2
|
|
20250325,143400,110411790,16000,16000,16000,16000,0
|
|
20250325,143300,110411790,16000,16000,16000,16000,0
|
|
20250325,143200,110411790,16000,16000,16000,16000,0
|
|
20250325,143100,110411790,16000,16000,16000,16000,0
|
|
20250325,143000,110411790,16000,16000,16000,16000,1
|
|
20250325,142900,110395790,15900,15990,15990,15900,398
|
|
20250325,142800,104063230,15990,15990,15990,15990,0
|
|
20250325,142700,104063230,15990,15990,15990,15990,0
|
|
20250325,142600,104063230,15990,15990,15990,15990,0
|
|
20250325,142500,104063230,15990,15990,15990,15990,0
|
|
20250325,142400,104063230,15990,15990,15990,15990,3
|
|
20250325,142300,104015260,15990,15990,15990,15990,0
|
|
20250325,142200,104015260,15990,15990,15990,15990,21
|
|
20250325,142100,103679470,15990,15990,15990,15990,0
|
|
20250325,142000,103679470,15990,15990,15990,15990,1
|
|
20250325,141900,103663480,15990,15990,15990,15990,35
|
|
20250325,141800,103103830,16000,16000,16000,16000,0
|
|
20250325,141700,103103830,16000,16000,16000,16000,13
|
|
20250325,141600,102895830,15990,15980,15990,15980,137
|
|
20250325,141500,100705880,15970,15970,15970,15970,0
|
|
20250325,141400,100705880,15970,15970,15970,15970,6
|
|
20250325,141300,100610060,15970,15970,15970,15970,0
|
|
20250325,141200,100610060,15970,15970,15970,15970,0
|
|
20250325,141100,100610060,15970,15970,15970,15970,0
|
|
20250325,141000,100610060,15970,15970,15970,15970,1
|
|
20250325,140900,100594090,15970,15970,15970,15970,2
|
|
20250325,140800,100562150,15970,15970,15970,15970,0
|
|
20250325,140700,100562150,15970,15970,15970,15970,0
|
|
20250325,140600,100562150,15970,15970,15970,15970,0
|
|
20250325,140500,100562150,15970,15970,15970,15970,0
|
|
20250325,140400,100562150,15970,15950,15970,15950,79
|
|
20250325,140300,99302080,15950,15950,15950,15950,10
|
|
20250325,140200,99142580,15950,15950,15950,15950,10
|
|
20250325,140100,98983080,15950,15950,15950,15950,0
|
|
20250325,140000,98983080,15950,15950,15950,15950,1
|
|
20250325,135900,98967130,15900,15900,15900,15900,0
|
|
20250325,135800,98967130,15900,15900,15900,15900,0
|
|
20250325,135700,98967130,15900,15900,15900,15900,0
|
|
20250325,135600,98967130,15900,15900,15900,15900,0
|
|
20250325,135500,98967130,15900,15900,15900,15900,3
|
|
20250325,135400,98919430,15900,15900,15900,15900,0
|
|
20250325,135300,98919430,15900,15900,15900,15900,0
|
|
20250325,135200,98919430,15900,15900,15900,15900,0
|
|
20250325,135100,98919430,15900,15900,15900,15900,0
|
|
20250325,135000,98919430,15900,15900,15900,15900,0
|
|
20250325,134900,98919430,15900,15900,15900,15900,36
|
|
20250325,134800,98347030,15850,15850,15850,15850,0
|
|
20250325,134700,98347030,15850,15850,15850,15850,0
|
|
20250325,134600,98347030,15850,15850,15850,15850,1
|
|
20250325,134500,98331180,15850,15850,15850,15850,0
|
|
20250325,134400,98331180,15850,15850,15850,15850,0
|
|
20250325,134300,98331180,15850,15850,15850,15850,0
|
|
20250325,134200,98331180,15850,15860,15860,15850,100
|
|
20250325,134100,96745650,15860,15870,15870,15860,65
|
|
20250325,134000,95714500,15900,15900,15900,15900,1
|
|
20250325,133900,95698600,15900,15900,15900,15900,4
|
|
20250325,133800,95635000,15900,15900,15900,15900,0
|
|
20250325,133700,95635000,15900,15900,15900,15900,0
|
|
20250325,133600,95635000,15900,15900,15900,15900,0
|
|
20250325,133500,95635000,15900,15900,15900,15900,0
|
|
20250325,133400,95635000,15900,15900,15900,15900,0
|
|
20250325,133300,95635000,15900,15900,15900,15900,0
|
|
20250325,133200,95635000,15900,15900,15900,15900,0
|
|
20250325,133100,95635000,15900,15900,15900,15900,0
|
|
20250325,133000,95635000,15900,15900,15900,15900,0
|
|
20250325,132900,95635000,15900,15900,15900,15900,9
|
|
20250325,132800,95491900,15950,15950,15950,15950,0
|
|
20250325,132700,95491900,15950,15950,15950,15950,1
|
|
20250325,132600,95475950,15870,15870,15870,15870,0
|
|
20250325,132500,95475950,15870,15870,15870,15870,0
|
|
20250325,132400,95475950,15870,15870,15870,15870,0
|
|
20250325,132300,95475950,15870,15870,15870,15870,3
|
|
20250325,132200,95428340,15860,15860,15860,15860,0
|
|
20250325,132100,95428340,15860,15950,15950,15860,330
|
|
20250325,132000,90186970,15970,15970,15970,15970,0
|
|
20250325,131900,90186970,15970,15970,15970,15970,0
|
|
20250325,131800,90186970,15970,15970,15970,15970,0
|
|
20250325,131700,90186970,15970,15960,15970,15960,106
|
|
20250325,131600,88494960,15930,15930,15930,15930,25
|
|
20250325,131500,88096710,15930,15930,15930,15930,69
|
|
20250325,131400,86997540,15890,15890,15890,15890,0
|
|
20250325,131300,86997540,15890,15890,15890,15890,0
|
|
20250325,131200,86997540,15890,15900,15900,15890,5
|
|
20250325,131100,86918080,15980,15980,15980,15980,1
|
|
20250325,131000,86902100,15980,15980,15980,15980,0
|
|
20250325,130900,86902100,15980,15980,15980,15980,4
|
|
20250325,130800,86838180,15980,15900,15980,15890,11
|
|
20250325,130700,86663260,15900,15900,15900,15900,1
|
|
20250325,130600,86647360,15980,15980,15980,15980,1
|
|
20250325,130500,86631380,15900,15900,15900,15900,0
|
|
20250325,130400,86631380,15900,15900,15900,15900,0
|
|
20250325,130300,86631380,15900,15900,15900,15900,0
|
|
20250325,130200,86631380,15900,15900,15900,15900,15
|
|
20250325,130100,86392880,15900,15900,15900,15900,88
|
|
20250325,130000,84993680,15900,15910,15910,15900,82
|
|
20250325,125900,83689850,15910,15920,15920,15910,149
|
|
20250325,125800,81319000,15930,15930,15930,15930,34
|
|
20250325,125700,80777380,15940,15940,15940,15940,0
|
|
20250325,125600,80777380,15940,15940,15940,15940,9
|
|
20250325,125500,80633920,15940,15940,15940,15940,0
|
|
20250325,125400,80633920,15940,15940,15940,15940,1
|
|
20250325,125300,80617980,15940,15940,15940,15940,0
|
|
20250325,125200,80617980,15940,15940,15940,15940,0
|
|
20250325,125100,80617980,15940,15940,15940,15940,0
|
|
20250325,125000,80617980,15940,15940,15940,15940,0
|
|
20250325,124900,80617980,15940,15940,15940,15940,0
|
|
20250325,124800,80617980,15940,15940,15940,15940,0
|
|
20250325,124700,80617980,15940,15940,15940,15940,0
|
|
20250325,124600,80617980,15940,15940,15940,15940,1
|
|
20250325,124500,80602040,15990,15990,15990,15990,0
|
|
20250325,124400,80602040,15990,15990,15990,15990,1
|
|
20250325,124300,80586050,15920,15920,15920,15920,2
|
|
20250325,124200,80554210,15920,15920,15920,15920,0
|
|
20250325,124100,80554210,15920,15920,15920,15920,0
|
|
20250325,124000,80554210,15920,15920,15920,15920,0
|
|
20250325,123900,80554210,15920,15920,15920,15920,0
|
|
20250325,123800,80554210,15920,15920,15920,15920,0
|
|
20250325,123700,80554210,15920,15920,15920,15920,0
|
|
20250325,123600,80554210,15920,15920,15920,15920,6
|
|
20250325,123500,80458690,16000,16000,16000,16000,0
|
|
20250325,123400,80458690,16000,16000,16000,16000,0
|
|
20250325,123300,80458690,16000,16000,16000,16000,0
|
|
20250325,123200,80458690,16000,16000,16000,16000,2
|
|
20250325,123100,80426690,16000,16000,16000,16000,0
|
|
20250325,123000,80426690,16000,16000,16000,16000,22
|
|
20250325,122900,80074690,16000,16000,16000,16000,0
|
|
20250325,122800,80074690,16000,16000,16000,16000,0
|
|
20250325,122700,80074690,16000,16000,16000,16000,0
|
|
20250325,122600,80074690,16000,16000,16000,16000,0
|
|
20250325,122500,80074690,16000,16000,16000,16000,0
|
|
20250325,122400,80074690,16000,16000,16000,16000,0
|
|
20250325,122300,80074690,16000,16000,16000,16000,0
|
|
20250325,122200,80074690,16000,16000,16000,16000,64
|
|
20250325,122100,79050690,16000,16000,16000,16000,0
|
|
20250325,122000,79050690,16000,16000,16000,16000,0
|
|
20250325,121900,79050690,16000,16000,16000,16000,0
|
|
20250325,121800,79050690,16000,16000,16000,16000,0
|
|
20250325,121700,79050690,16000,15960,16000,15960,9
|
|
20250325,121600,78906810,15910,15910,15910,15910,1
|
|
20250325,121500,78890900,15910,15910,15910,15910,0
|
|
20250325,121400,78890900,15910,15910,15910,15910,1
|
|
20250325,121300,78874990,15910,15900,15910,15900,2
|
|
20250325,121200,78843180,15910,15910,15910,15910,85
|
|
20250325,121100,77490830,15900,15910,15910,15900,96
|
|
20250325,121000,75964270,15910,15910,15910,15910,0
|
|
20250325,120900,75964270,15910,15910,15910,15910,0
|
|
20250325,120800,75964270,15910,15900,15910,15900,65
|
|
20250325,120700,74930620,15910,15920,15920,15910,146
|
|
20250325,120600,72607710,15930,15950,15950,15930,64
|
|
20250325,120500,71588170,15960,15960,15960,15960,0
|
|
20250325,120400,71588170,15960,15960,15960,15960,93
|
|
20250325,120300,70103890,15960,15960,15960,15960,0
|
|
20250325,120200,70103890,15960,15960,15960,15960,0
|
|
20250325,120100,70103890,15960,15960,15960,15960,0
|
|
20250325,120000,70103890,15960,15960,15960,15960,0
|
|
20250325,115900,70103890,15960,15960,15960,15960,0
|
|
20250325,115800,70103890,15960,15960,15960,15960,1
|
|
20250325,115700,70087930,15960,15960,15960,15960,0
|
|
20250325,115600,70087930,15960,15920,15960,15920,3
|
|
20250325,115500,70040090,15920,15930,15930,15920,14
|
|
20250325,115400,69817200,15960,15960,15960,15960,0
|
|
20250325,115300,69817200,15960,15960,15960,15960,5
|
|
20250325,115200,69737400,16000,16000,16000,16000,0
|
|
20250325,115100,69737400,16000,16000,16000,16000,15
|
|
20250325,115000,69497400,16000,16000,16000,16000,20
|
|
20250325,114900,69177400,16000,16000,16000,16000,10
|
|
20250325,114800,69017400,15930,15930,15930,15930,0
|
|
20250325,114700,69017400,15930,15930,15930,15930,101
|
|
20250325,114600,67408470,15920,15920,15920,15920,0
|
|
20250325,114500,67408470,15920,15920,15920,15920,0
|
|
20250325,114400,67408470,15920,15920,15920,15920,0
|
|
20250325,114300,67408470,15920,15990,15990,15920,14
|
|
20250325,114200,67184890,16000,16000,16000,16000,0
|
|
20250325,114100,67184890,16000,16000,16000,16000,0
|
|
20250325,114000,67184890,16000,16000,16000,16000,0
|
|
20250325,113900,67184890,16000,16000,16000,16000,0
|
|
20250325,113800,67184890,16000,16000,16000,16000,0
|
|
20250325,113700,67184890,16000,16000,16000,16000,0
|
|
20250325,113600,67184890,16000,16000,16000,16000,0
|
|
20250325,113500,67184890,16000,16000,16000,16000,0
|
|
20250325,113400,67184890,16000,16000,16000,16000,0
|
|
20250325,113300,67184890,16000,16000,16000,16000,0
|
|
20250325,113200,67184890,16000,16000,16000,16000,1
|
|
20250325,113100,67168890,15910,15910,15910,15910,0
|
|
20250325,113000,67168890,15910,15910,15910,15910,0
|
|
20250325,112900,67168890,15910,15910,15910,15910,0
|
|
20250325,112800,67168890,15910,15910,15910,15910,2
|
|
20250325,112700,67137070,15910,15910,15910,15910,20
|
|
20250325,112600,66818870,15910,16000,16000,15910,106
|
|
20250325,112500,65130740,15930,15940,15940,15930,75
|
|
20250325,112400,63935310,16000,16000,16000,16000,0
|
|
20250325,112300,63935310,16000,16000,16000,16000,0
|
|
20250325,112200,63935310,16000,16000,16000,16000,0
|
|
20250325,112100,63935310,16000,16000,16000,16000,1
|
|
20250325,112000,63919310,16000,16000,16000,16000,20
|
|
20250325,111900,63599310,16000,16000,16000,16000,0
|
|
20250325,111800,63599310,16000,15950,16000,15940,30
|
|
20250325,111700,63120880,15950,15950,15950,15950,0
|
|
20250325,111600,63120880,15950,15950,15950,15950,0
|
|
20250325,111500,63120880,15950,15960,15960,15950,18
|
|
20250325,111400,62833630,15960,15960,15960,15960,0
|
|
20250325,111300,62833630,15960,16000,16000,15960,18
|
|
20250325,111200,62546160,15970,15970,15970,15970,0
|
|
20250325,111100,62546160,15970,15970,15970,15970,0
|
|
20250325,111000,62546160,15970,16000,16000,15970,157
|
|
20250325,110900,60034790,16000,16000,16000,16000,0
|
|
20250325,110800,60034790,16000,16010,16010,16000,6
|
|
20250325,110700,59938740,16000,16000,16010,16000,11
|
|
20250325,110600,59762710,16010,16010,16010,16010,5
|
|
20250325,110500,59682660,16000,16000,16000,16000,182
|
|
20250325,110400,56770660,16010,16010,16010,16010,1
|
|
20250325,110300,56754650,16010,16010,16010,16010,1
|
|
20250325,110200,56738640,16010,16010,16010,16010,1
|
|
20250325,110100,56722630,16010,16010,16010,16010,0
|
|
20250325,110000,56722630,16010,16010,16010,16010,18
|
|
20250325,105900,56434450,16010,16010,16010,16010,1
|
|
20250325,105800,56418440,16000,16020,16020,16000,542
|
|
20250325,105700,47740770,16025,16025,16025,16025,2
|
|
20250325,105600,47708720,16030,16030,16030,16030,0
|
|
20250325,105500,47708720,16030,16030,16030,16030,0
|
|
20250325,105400,47708720,16030,16030,16030,16030,0
|
|
20250325,105300,47708720,16030,16030,16030,16030,0
|
|
20250325,105200,47708720,16030,16030,16030,16030,0
|
|
20250325,105100,47708720,16030,16030,16030,16030,0
|
|
20250325,105000,47708720,16030,16030,16030,16030,0
|
|
20250325,104900,47708720,16030,16030,16030,16030,5
|
|
20250325,104800,47628570,16030,16020,16030,16020,4
|
|
20250325,104700,47564470,16020,16020,16020,16020,2
|
|
20250325,104600,47532430,16010,16010,16010,16010,0
|
|
20250325,104500,47532430,16010,16040,16040,16010,106
|
|
20250325,104400,45835060,16050,16050,16050,16050,52
|
|
20250325,104300,45000460,16050,16050,16050,16050,0
|
|
20250325,104200,45000460,16050,16050,16050,16050,0
|
|
20250325,104100,45000460,16050,16130,16130,16050,124
|
|
20250325,104000,43005890,16160,16160,16160,16160,0
|
|
20250325,103900,43005890,16160,16160,16160,16160,0
|
|
20250325,103800,43005890,16160,16160,16160,16160,1
|
|
20250325,103700,42989730,16130,16140,16140,16130,11
|
|
20250325,103600,42812200,16150,16150,16150,16150,0
|
|
20250325,103500,42812200,16150,16150,16150,16150,0
|
|
20250325,103400,42812200,16150,16150,16150,16150,0
|
|
20250325,103300,42812200,16150,16150,16150,16150,0
|
|
20250325,103200,42812200,16150,16150,16150,16150,0
|
|
20250325,103100,42812200,16150,16150,16150,16150,0
|
|
20250325,103000,42812200,16150,16150,16150,16150,0
|
|
20250325,102900,42812200,16150,16150,16150,16150,3
|
|
20250325,102800,42763750,16150,16150,16150,16150,1
|
|
20250325,102700,42747600,16150,16150,16150,16150,0
|
|
20250325,102600,42747600,16150,16150,16150,16150,0
|
|
20250325,102500,42747600,16150,16150,16150,16150,0
|
|
20250325,102400,42747600,16150,16150,16150,16150,2
|
|
20250325,102300,42715300,16140,16140,16140,16140,91
|
|
20250325,102200,41246560,16140,16140,16140,16140,4
|
|
20250325,102100,41182000,16150,16150,16150,16150,0
|
|
20250325,102000,41182000,16150,16150,16150,16150,0
|
|
20250325,101900,41182000,16150,16150,16150,16150,3
|
|
20250325,101800,41133550,16150,16150,16150,16150,22
|
|
20250325,101700,40778250,16150,16150,16150,16150,0
|
|
20250325,101600,40778250,16150,16150,16150,16150,2
|
|
20250325,101500,40745950,16150,16150,16150,16150,0
|
|
20250325,101400,40745950,16150,16150,16150,16150,14
|
|
20250325,101300,40519850,16150,16150,16150,16150,0
|
|
20250325,101200,40519850,16150,16150,16150,16150,0
|
|
20250325,101100,40519850,16150,16150,16150,16150,0
|
|
20250325,101000,40519850,16150,16150,16150,16150,0
|
|
20250325,100900,40519850,16150,16150,16150,16150,0
|
|
20250325,100800,40519850,16150,16140,16150,16140,5
|
|
20250325,100700,40439110,16150,16150,16150,16150,0
|
|
20250325,100600,40439110,16150,16150,16150,16150,0
|
|
20250325,100500,40439110,16150,16150,16150,16150,0
|
|
20250325,100400,40439110,16150,16150,16150,16150,0
|
|
20250325,100300,40439110,16150,16150,16150,16150,0
|
|
20250325,100200,40439110,16150,16150,16150,16150,0
|
|
20250325,100100,40439110,16150,16150,16150,16150,8
|
|
20250325,100000,40309910,16150,16150,16150,16150,0
|
|
20250325,095900,40309910,16150,16150,16150,16150,0
|
|
20250325,095800,40309910,16150,16150,16150,16150,0
|
|
20250325,095700,40309910,16150,16150,16150,16150,0
|
|
20250325,095600,40309910,16150,16150,16150,16150,0
|
|
20250325,095500,40309910,16150,16150,16150,16150,0
|
|
20250325,095400,40309910,16150,16150,16150,16150,0
|
|
20250325,095300,40309910,16150,16150,16150,16150,0
|
|
20250325,095200,40309910,16150,16150,16150,16150,0
|
|
20250325,095100,40309910,16150,16150,16150,16150,45
|
|
20250325,095000,39583160,16150,16110,16150,16110,167
|
|
20250325,094900,36886590,16150,16150,16150,16150,0
|
|
20250325,094800,36886590,16150,16150,16150,16150,14
|
|
20250325,094700,36660490,16170,16170,16170,16170,0
|
|
20250325,094600,36660490,16170,16170,16170,16170,5
|
|
20250325,094500,36579640,16170,16170,16170,16170,6
|
|
20250325,094400,36482620,16170,16170,16170,16170,2
|
|
20250325,094300,36450280,16170,16150,16170,16150,2
|
|
20250325,094200,36417960,16170,16170,16170,16170,0
|
|
20250325,094100,36417960,16170,16170,16170,16170,0
|
|
20250325,094000,36417960,16170,16170,16170,16170,0
|
|
20250325,093900,36417960,16170,16170,16170,16170,0
|
|
20250325,093800,36417960,16170,16170,16170,16170,0
|
|
20250325,093700,36417960,16170,16170,16170,16170,3
|
|
20250325,093600,36369450,16170,16170,16170,16170,0
|
|
20250325,093500,36369450,16170,16170,16170,16170,0
|
|
20250325,093400,36369450,16170,16170,16170,16170,0
|
|
20250325,093300,36369450,16170,16170,16170,16170,0
|
|
20250325,093200,36369450,16170,16170,16170,16170,1
|
|
20250325,093100,36353280,16100,16140,16140,16100,829
|
|
20250325,093000,22986080,16150,16150,16150,16150,0
|
|
20250325,092900,22986080,16150,16150,16150,16150,513
|
|
20250325,092800,14701130,16170,16170,16170,16170,4
|
|
20250325,092700,14636450,16170,16170,16170,16170,0
|
|
20250325,092600,14636450,16170,16170,16170,16170,1
|
|
20250325,092500,14620280,16180,16180,16180,16180,149
|
|
20250325,092400,12209460,16200,16200,16200,16200,0
|
|
20250325,092300,12209460,16200,16200,16200,16200,0
|
|
20250325,092200,12209460,16200,16200,16200,16200,5
|
|
20250325,092100,12128460,16150,16170,16210,16150,189
|
|
20250325,092000,9074010,16220,16220,16220,16220,1
|
|
20250325,091900,9057790,16140,16220,16220,16140,24
|
|
20250325,091800,8670270,16220,16220,16220,16220,2
|
|
20250325,091700,8637830,16230,16140,16230,16140,7
|
|
20250325,091600,8524760,16250,16250,16250,16250,1
|
|
20250325,091500,8508510,16140,16260,16260,16140,121
|
|
20250325,091400,6555110,16150,16160,16260,16150,87
|
|
20250325,091300,5149190,16160,16160,16160,16160,0
|
|
20250325,091200,5149190,16160,16170,16170,16160,53
|
|
20250325,091100,4292210,16310,16180,16310,16180,98
|
|
20250325,091000,2706440,16320,16330,16330,16200,7
|
|
20250325,090900,2592270,16350,16350,16350,16350,0
|
|
20250325,090800,2592270,16350,16350,16350,16350,0
|
|
20250325,090700,2592270,16350,16350,16350,16350,0
|
|
20250325,090600,2592270,16350,16350,16350,16350,0
|
|
20250325,090500,2592270,16350,16350,16350,16350,0
|
|
20250325,090400,2592270,16350,16350,16350,16350,0
|
|
20250325,090300,2592270,16350,16350,16350,16350,36
|
|
20250325,090200,2003670,16350,16350,16350,16350,2
|
|
20250325,090100,1970970,16370,16370,16370,16370,2
|
|
20250325,090000,1938230,16380,16150,16380,16150,120
|