676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,201300,78555790,15900,15900,15900,15900,509
|
|
20250328,201200,78555790,15900,15900,15900,15900,0
|
|
20250328,201100,78555790,15900,15900,15900,15900,0
|
|
20250328,201000,78555790,15900,15900,15900,15900,0
|
|
20250328,200900,78555790,15900,15900,15900,15900,0
|
|
20250328,200800,78555790,15900,15900,15900,15900,0
|
|
20250328,200700,78555790,15900,15900,15900,15900,0
|
|
20250328,200600,78555790,15900,15900,15900,15900,0
|
|
20250328,200500,78555790,15900,15900,15900,15900,0
|
|
20250328,200400,78555790,15900,15900,15900,15900,0
|
|
20250328,200300,78555790,15900,15900,15900,15900,0
|
|
20250328,200200,78555790,15900,15900,15900,15900,0
|
|
20250328,200100,78555790,15900,15900,15900,15900,0
|
|
20250328,200000,78555790,15900,15900,15900,15900,0
|
|
20250328,195900,78555790,15900,15900,15900,15900,0
|
|
20250328,195800,78555790,15900,15900,15900,15900,0
|
|
20250328,195700,78555790,15900,15900,15900,15900,0
|
|
20250328,195600,78555790,15900,15900,15900,15900,0
|
|
20250328,195500,78555790,15900,15900,15900,15900,0
|
|
20250328,195400,78555790,15900,15900,15900,15900,0
|
|
20250328,195300,78555790,15900,15900,15900,15900,0
|
|
20250328,195200,78555790,15900,15900,15900,15900,0
|
|
20250328,195100,78555790,15900,15900,15900,15900,0
|
|
20250328,195000,78555790,15900,15900,15900,15900,0
|
|
20250328,194900,78555790,15900,15900,15900,15900,0
|
|
20250328,194800,78555790,15900,15900,15900,15900,0
|
|
20250328,194700,78555790,15900,15900,15900,15900,0
|
|
20250328,194600,78555790,15900,15900,15900,15900,0
|
|
20250328,194500,78555790,15900,15900,15900,15900,0
|
|
20250328,194400,78555790,15900,15900,15900,15900,0
|
|
20250328,194300,78555790,15900,15900,15900,15900,509
|
|
20250328,194200,78555790,15900,15900,15900,15900,0
|
|
20250328,194100,78555790,15900,15900,15900,15900,0
|
|
20250328,194000,78555790,15900,15900,15900,15900,0
|
|
20250328,193900,78555790,15900,15900,15900,15900,0
|
|
20250328,193800,78555790,15900,15900,15900,15900,0
|
|
20250328,193700,78555790,15900,15900,15900,15900,0
|
|
20250328,193600,78555790,15900,15900,15900,15900,0
|
|
20250328,193500,78555790,15900,15900,15900,15900,0
|
|
20250328,193400,78555790,15900,15900,15900,15900,0
|
|
20250328,193300,78555790,15900,15900,15900,15900,0
|
|
20250328,193200,78555790,15900,15900,15900,15900,0
|
|
20250328,193100,78555790,15900,15900,15900,15900,0
|
|
20250328,193000,78555790,15900,15900,15900,15900,0
|
|
20250328,192900,78555790,15900,15900,15900,15900,0
|
|
20250328,192800,78555790,15900,15900,15900,15900,0
|
|
20250328,192700,78555790,15900,15900,15900,15900,0
|
|
20250328,192600,78555790,15900,15900,15900,15900,0
|
|
20250328,192500,78555790,15900,15900,15900,15900,0
|
|
20250328,192400,78555790,15900,15900,15900,15900,0
|
|
20250328,192300,78555790,15900,15900,15900,15900,0
|
|
20250328,192200,78555790,15900,15900,15900,15900,0
|
|
20250328,192100,78555790,15900,15900,15900,15900,0
|
|
20250328,192000,78555790,15900,15900,15900,15900,0
|
|
20250328,191900,78555790,15900,15900,15900,15900,0
|
|
20250328,191800,78555790,15900,15900,15900,15900,0
|
|
20250328,191700,78555790,15900,15900,15900,15900,0
|
|
20250328,191600,78555790,15900,15900,15900,15900,0
|
|
20250328,191500,78555790,15900,15900,15900,15900,0
|
|
20250328,191400,78555790,15900,15900,15900,15900,0
|
|
20250328,191300,78555790,15900,15900,15900,15900,509
|
|
20250328,191200,78555790,15900,15900,15900,15900,0
|
|
20250328,191100,78555790,15900,15900,15900,15900,0
|
|
20250328,191000,78555790,15900,15900,15900,15900,0
|
|
20250328,190900,78555790,15900,15900,15900,15900,0
|
|
20250328,190800,78555790,15900,15900,15900,15900,0
|
|
20250328,190700,78555790,15900,15900,15900,15900,0
|
|
20250328,190600,78555790,15900,15900,15900,15900,0
|
|
20250328,190500,78555790,15900,15900,15900,15900,0
|
|
20250328,190400,78555790,15900,15900,15900,15900,0
|
|
20250328,190300,78555790,15900,15900,15900,15900,0
|
|
20250328,190200,78555790,15900,15900,15900,15900,0
|
|
20250328,190100,78555790,15900,15900,15900,15900,0
|
|
20250328,190000,78555790,15900,15900,15900,15900,0
|
|
20250328,185900,78555790,15900,15900,15900,15900,0
|
|
20250328,185800,78555790,15900,15900,15900,15900,0
|
|
20250328,185700,78555790,15900,15900,15900,15900,0
|
|
20250328,185600,78555790,15900,15900,15900,15900,0
|
|
20250328,185500,78555790,15900,15900,15900,15900,0
|
|
20250328,185400,78555790,15900,15900,15900,15900,0
|
|
20250328,185300,78555790,15900,15900,15900,15900,0
|
|
20250328,185200,78555790,15900,15900,15900,15900,0
|
|
20250328,185100,78555790,15900,15900,15900,15900,0
|
|
20250328,185000,78555790,15900,15900,15900,15900,0
|
|
20250328,184900,78555790,15900,15900,15900,15900,0
|
|
20250328,184800,78555790,15900,15900,15900,15900,0
|
|
20250328,184700,78555790,15900,15900,15900,15900,0
|
|
20250328,184600,78555790,15900,15900,15900,15900,0
|
|
20250328,184500,78555790,15900,15900,15900,15900,0
|
|
20250328,184400,78555790,15900,15900,15900,15900,0
|
|
20250328,184300,78555790,15900,15900,15900,15900,509
|
|
20250328,184200,78555790,15900,15900,15900,15900,0
|
|
20250328,184100,78555790,15900,15900,15900,15900,0
|
|
20250328,184000,78555790,15900,15900,15900,15900,0
|
|
20250328,183900,78555790,15900,15900,15900,15900,0
|
|
20250328,183800,78555790,15900,15900,15900,15900,0
|
|
20250328,183700,78555790,15900,15900,15900,15900,0
|
|
20250328,183600,78555790,15900,15900,15900,15900,0
|
|
20250328,183500,78555790,15900,15900,15900,15900,0
|
|
20250328,183400,78555790,15900,15900,15900,15900,0
|
|
20250328,183300,78555790,15900,15900,15900,15900,0
|
|
20250328,183200,78555790,15900,15900,15900,15900,0
|
|
20250328,183100,78555790,15900,15900,15900,15900,0
|
|
20250328,183000,78555790,15900,15900,15900,15900,0
|
|
20250328,182900,78555790,15900,15900,15900,15900,0
|
|
20250328,182800,78555790,15900,15900,15900,15900,0
|
|
20250328,182700,78555790,15900,15900,15900,15900,0
|
|
20250328,182600,78555790,15900,15900,15900,15900,0
|
|
20250328,182500,78555790,15900,15900,15900,15900,0
|
|
20250328,182400,78555790,15900,15900,15900,15900,0
|
|
20250328,182300,78555790,15900,15900,15900,15900,0
|
|
20250328,182200,78555790,15900,15900,15900,15900,0
|
|
20250328,182100,78555790,15900,15900,15900,15900,0
|
|
20250328,182000,78555790,15900,15900,15900,15900,0
|
|
20250328,181900,78555790,15900,15900,15900,15900,0
|
|
20250328,181800,78555790,15900,15900,15900,15900,0
|
|
20250328,181700,78555790,15900,15900,15900,15900,0
|
|
20250328,181600,78555790,15900,15900,15900,15900,0
|
|
20250328,181500,78555790,15900,15900,15900,15900,0
|
|
20250328,181400,78555790,15900,15900,15900,15900,0
|
|
20250328,181300,78555790,15900,15900,15900,15900,509
|
|
20250328,181200,78555790,15900,15900,15900,15900,0
|
|
20250328,181100,78555790,15900,15900,15900,15900,0
|
|
20250328,181000,78555790,15900,15900,15900,15900,0
|
|
20250328,180900,78555790,15900,15900,15900,15900,0
|
|
20250328,180800,78555790,15900,15900,15900,15900,0
|
|
20250328,180700,78555790,15900,15900,15900,15900,0
|
|
20250328,180600,78555790,15900,15900,15900,15900,0
|
|
20250328,180500,78555790,15900,15900,15900,15900,0
|
|
20250328,180400,78555790,15900,15900,15900,15900,0
|
|
20250328,180300,78555790,15900,15900,15900,15900,0
|
|
20250328,180200,78555790,15900,15900,15900,15900,0
|
|
20250328,180100,78555790,15900,15900,15900,15900,0
|
|
20250328,180000,78555790,15900,15900,15900,15900,0
|
|
20250328,175900,78555790,15900,15900,15900,15900,0
|
|
20250328,175800,78555790,15900,15900,15900,15900,0
|
|
20250328,175700,78555790,15900,15900,15900,15900,0
|
|
20250328,175600,78555790,15900,15900,15900,15900,0
|
|
20250328,175500,78555790,15900,15900,15900,15900,0
|
|
20250328,175400,78555790,15900,15900,15900,15900,0
|
|
20250328,175300,78555790,15900,15900,15900,15900,0
|
|
20250328,175200,78555790,15900,15900,15900,15900,0
|
|
20250328,175100,78555790,15900,15900,15900,15900,0
|
|
20250328,175000,78555790,15900,15900,15900,15900,0
|
|
20250328,174900,78555790,15900,15900,15900,15900,0
|
|
20250328,174800,78555790,15900,15900,15900,15900,0
|
|
20250328,174700,78555790,15900,15900,15900,15900,0
|
|
20250328,174600,78555790,15900,15900,15900,15900,0
|
|
20250328,174500,78555790,15900,15900,15900,15900,0
|
|
20250328,174400,78555790,15900,15900,15900,15900,0
|
|
20250328,174300,78555790,15900,15900,15900,15900,509
|
|
20250328,174200,78555790,15900,15900,15900,15900,0
|
|
20250328,174100,78555790,15900,15900,15900,15900,0
|
|
20250328,174000,78555790,15900,15900,15900,15900,0
|
|
20250328,173900,78555790,15900,15900,15900,15900,0
|
|
20250328,173800,78555790,15900,15900,15900,15900,0
|
|
20250328,173700,78555790,15900,15900,15900,15900,0
|
|
20250328,173600,78555790,15900,15900,15900,15900,0
|
|
20250328,173500,78555790,15900,15900,15900,15900,0
|
|
20250328,173400,78555790,15900,15900,15900,15900,0
|
|
20250328,173300,78555790,15900,15900,15900,15900,0
|
|
20250328,173200,78555790,15900,15900,15900,15900,0
|
|
20250328,173100,78555790,15900,15900,15900,15900,0
|
|
20250328,173000,78555790,15900,15900,15900,15900,0
|
|
20250328,172900,78555790,15900,15900,15900,15900,0
|
|
20250328,172800,78555790,15900,15900,15900,15900,0
|
|
20250328,172700,78555790,15900,15900,15900,15900,0
|
|
20250328,172600,78555790,15900,15900,15900,15900,0
|
|
20250328,172500,78555790,15900,15900,15900,15900,0
|
|
20250328,172400,78555790,15900,15900,15900,15900,0
|
|
20250328,172300,78555790,15900,15900,15900,15900,0
|
|
20250328,172200,78555790,15900,15900,15900,15900,0
|
|
20250328,172100,78555790,15900,15900,15900,15900,0
|
|
20250328,172000,78555790,15900,15900,15900,15900,0
|
|
20250328,171900,78555790,15900,15900,15900,15900,0
|
|
20250328,171800,78555790,15900,15900,15900,15900,0
|
|
20250328,171700,78555790,15900,15900,15900,15900,0
|
|
20250328,171600,78555790,15900,15900,15900,15900,0
|
|
20250328,171500,78555790,15900,15900,15900,15900,0
|
|
20250328,171400,78555790,15900,15900,15900,15900,0
|
|
20250328,171300,78555790,15900,15900,15900,15900,509
|
|
20250328,171200,78555790,15900,15900,15900,15900,0
|
|
20250328,171100,78555790,15900,15900,15900,15900,0
|
|
20250328,171000,78555790,15900,15900,15900,15900,0
|
|
20250328,170900,78555790,15900,15900,15900,15900,0
|
|
20250328,170800,78555790,15900,15900,15900,15900,0
|
|
20250328,170700,78555790,15900,15900,15900,15900,0
|
|
20250328,170600,78555790,15900,15900,15900,15900,0
|
|
20250328,170500,78555790,15900,15900,15900,15900,0
|
|
20250328,170400,78555790,15900,15900,15900,15900,0
|
|
20250328,170300,78555790,15900,15900,15900,15900,0
|
|
20250328,170200,78555790,15900,15900,15900,15900,0
|
|
20250328,170100,78555790,15900,15900,15900,15900,0
|
|
20250328,170000,78555790,15900,15900,15900,15900,0
|
|
20250328,165900,78555790,15900,15900,15900,15900,0
|
|
20250328,165800,78555790,15900,15900,15900,15900,0
|
|
20250328,165700,78555790,15900,15900,15900,15900,0
|
|
20250328,165600,78555790,15900,15900,15900,15900,0
|
|
20250328,165500,78555790,15900,15900,15900,15900,0
|
|
20250328,165400,78555790,15900,15900,15900,15900,0
|
|
20250328,165300,78555790,15900,15900,15900,15900,0
|
|
20250328,165200,78555790,15900,15900,15900,15900,0
|
|
20250328,165100,78555790,15900,15900,15900,15900,0
|
|
20250328,165000,78555790,15900,15900,15900,15900,0
|
|
20250328,164900,78555790,15900,15900,15900,15900,0
|
|
20250328,164800,78555790,15900,15900,15900,15900,0
|
|
20250328,164700,78555790,15900,15900,15900,15900,0
|
|
20250328,164600,78555790,15900,15900,15900,15900,0
|
|
20250328,164500,78555790,15900,15900,15900,15900,0
|
|
20250328,164400,78555790,15900,15900,15900,15900,0
|
|
20250328,164300,78555790,15900,15900,15900,15900,509
|
|
20250328,164200,78555790,15900,15900,15900,15900,0
|
|
20250328,164100,78555790,15900,15900,15900,15900,0
|
|
20250328,164000,78555790,15900,15900,15900,15900,0
|
|
20250328,163900,78555790,15900,15900,15900,15900,0
|
|
20250328,163800,78555790,15900,15900,15900,15900,0
|
|
20250328,163700,78555790,15900,15900,15900,15900,0
|
|
20250328,163600,78555790,15900,15900,15900,15900,0
|
|
20250328,163500,78555790,15900,15900,15900,15900,0
|
|
20250328,163400,78555790,15900,15900,15900,15900,0
|
|
20250328,163300,78555790,15900,15900,15900,15900,0
|
|
20250328,163200,78555790,15900,15900,15900,15900,0
|
|
20250328,163100,78555790,15900,15900,15900,15900,0
|
|
20250328,163000,78555790,15900,15900,15900,15900,0
|
|
20250328,162900,78555790,15900,15900,15900,15900,0
|
|
20250328,162800,78555790,15900,15900,15900,15900,0
|
|
20250328,162700,78555790,15900,15900,15900,15900,0
|
|
20250328,162600,78555790,15900,15900,15900,15900,0
|
|
20250328,162500,78555790,15900,15900,15900,15900,0
|
|
20250328,162400,78555790,15900,15900,15900,15900,0
|
|
20250328,162300,78555790,15900,15900,15900,15900,0
|
|
20250328,162200,78555790,15900,15900,15900,15900,0
|
|
20250328,162100,78555790,15900,15900,15900,15900,0
|
|
20250328,162000,78555790,15900,15900,15900,15900,0
|
|
20250328,161900,78555790,15900,15900,15900,15900,0
|
|
20250328,161800,78555790,15900,15900,15900,15900,0
|
|
20250328,161700,78555790,15900,15900,15900,15900,0
|
|
20250328,161600,78555790,15900,15900,15900,15900,0
|
|
20250328,161500,78555790,15900,15900,15900,15900,0
|
|
20250328,161400,78555790,15900,15900,15900,15900,0
|
|
20250328,161300,78555790,15900,15900,15900,15900,509
|
|
20250328,161200,78555790,15900,15900,15900,15900,0
|
|
20250328,161100,78555790,15900,15900,15900,15900,0
|
|
20250328,161000,78555790,15900,15900,15900,15900,0
|
|
20250328,160900,78555790,15900,15900,15900,15900,0
|
|
20250328,160800,78555790,15900,15900,15900,15900,0
|
|
20250328,160700,78555790,15900,15900,15900,15900,0
|
|
20250328,160600,78555790,15900,15900,15900,15900,0
|
|
20250328,160500,78555790,15900,15900,15900,15900,0
|
|
20250328,160400,78555790,15900,15900,15900,15900,0
|
|
20250328,160300,78555790,15900,15900,15900,15900,0
|
|
20250328,160200,78555790,15900,15900,15900,15900,0
|
|
20250328,160100,78555790,15900,15900,15900,15900,0
|
|
20250328,160000,78555790,15900,15900,15900,15900,0
|
|
20250328,155900,78555790,15900,15900,15900,15900,0
|
|
20250328,155800,78555790,15900,15900,15900,15900,0
|
|
20250328,155700,78555790,15900,15900,15900,15900,0
|
|
20250328,155600,78555790,15900,15900,15900,15900,0
|
|
20250328,155500,78555790,15900,15900,15900,15900,0
|
|
20250328,155400,78555790,15900,15900,15900,15900,0
|
|
20250328,155300,78555790,15900,15900,15900,15900,0
|
|
20250328,155200,78555790,15900,15900,15900,15900,0
|
|
20250328,155100,78555790,15900,15900,15900,15900,0
|
|
20250328,155000,78555790,15900,15900,15900,15900,0
|
|
20250328,154900,78555790,15900,15900,15900,15900,0
|
|
20250328,154800,78555790,15900,15900,15900,15900,0
|
|
20250328,154700,78555790,15900,15900,15900,15900,0
|
|
20250328,154600,78555790,15900,15900,15900,15900,0
|
|
20250328,154500,78555790,15900,15900,15900,15900,0
|
|
20250328,154400,78555790,15900,15900,15900,15900,0
|
|
20250328,154300,78555790,15900,15900,15900,15900,509
|
|
20250328,154200,78555790,15900,15900,15900,15900,0
|
|
20250328,154100,78555790,15900,15900,15900,15900,0
|
|
20250328,154000,78555790,15900,15900,15900,15900,0
|
|
20250328,153900,78555790,15900,15900,15900,15900,0
|
|
20250328,153800,78555790,15900,15900,15900,15900,0
|
|
20250328,153700,78555790,15900,15900,15900,15900,0
|
|
20250328,153600,78555790,15900,15900,15900,15900,0
|
|
20250328,153500,78555790,15900,15900,15900,15900,0
|
|
20250328,153400,78555790,15900,15900,15900,15900,0
|
|
20250328,153300,78555790,15900,15900,15900,15900,0
|
|
20250328,153200,78555790,15900,15900,15900,15900,0
|
|
20250328,153100,78555790,15900,15900,15900,15900,0
|
|
20250328,153000,78555790,15900,15900,15900,15900,509
|
|
20250328,152900,70462690,15830,15830,15830,15830,0
|
|
20250328,152800,70462690,15830,15830,15830,15830,0
|
|
20250328,152700,70462690,15830,15830,15830,15830,0
|
|
20250328,152600,70462690,15830,15830,15830,15830,0
|
|
20250328,152500,70462690,15830,15830,15830,15830,0
|
|
20250328,152400,70462690,15830,15830,15830,15830,0
|
|
20250328,152300,70462690,15830,15830,15830,15830,0
|
|
20250328,152200,70462690,15830,15830,15830,15830,0
|
|
20250328,152100,70462690,15830,15830,15830,15830,0
|
|
20250328,152000,70462690,15830,15830,15830,15830,0
|
|
20250328,151900,70462690,15830,15830,15830,15830,56
|
|
20250328,151800,69576210,15830,15830,15830,15830,0
|
|
20250328,151700,69576210,15830,15830,15830,15830,1
|
|
20250328,151600,69560380,15840,15840,15840,15840,1
|
|
20250328,151500,69544540,15750,15750,15750,15750,30
|
|
20250328,151400,69072040,15750,15860,15860,15750,344
|
|
20250328,151300,63653570,15870,15870,15870,15870,0
|
|
20250328,151200,63653570,15870,15860,15870,15860,13
|
|
20250328,151100,63447330,15770,15770,15770,15770,0
|
|
20250328,151000,63447330,15770,15770,15770,15770,1
|
|
20250328,150900,63431560,15770,15770,15770,15770,1
|
|
20250328,150800,63415790,15770,15770,15770,15770,0
|
|
20250328,150700,63415790,15770,15770,15770,15770,0
|
|
20250328,150600,63415790,15770,15770,15770,15770,0
|
|
20250328,150500,63415790,15770,15770,15770,15770,5
|
|
20250328,150400,63336940,15870,15870,15870,15870,0
|
|
20250328,150300,63336940,15870,15870,15870,15870,1
|
|
20250328,150200,63321070,15800,15800,15800,15800,0
|
|
20250328,150100,63321070,15800,15800,15800,15800,0
|
|
20250328,150000,63321070,15800,15800,15800,15800,0
|
|
20250328,145900,63321070,15800,15800,15800,15800,0
|
|
20250328,145800,63321070,15800,15800,15800,15800,0
|
|
20250328,145700,63321070,15800,15860,15860,15800,239
|
|
20250328,145600,59544760,15900,15900,15900,15900,0
|
|
20250328,145500,59544760,15900,15900,15900,15900,0
|
|
20250328,145400,59544760,15900,15900,15900,15900,0
|
|
20250328,145300,59544760,15900,15900,15900,15900,0
|
|
20250328,145200,59544760,15900,15900,15900,15900,0
|
|
20250328,145100,59544760,15900,15900,15900,15900,0
|
|
20250328,145000,59544760,15900,15900,15900,15900,0
|
|
20250328,144900,59544760,15900,15900,15900,15900,0
|
|
20250328,144800,59544760,15900,15900,15900,15900,1
|
|
20250328,144700,59528860,15900,15900,15900,15900,0
|
|
20250328,144600,59528860,15900,15900,15900,15900,0
|
|
20250328,144500,59528860,15900,15890,15900,15890,98
|
|
20250328,144400,57971630,15890,15890,15890,15890,0
|
|
20250328,144300,57971630,15890,15890,15890,15890,0
|
|
20250328,144200,57971630,15890,15890,15890,15890,0
|
|
20250328,144100,57971630,15890,15890,15890,15890,0
|
|
20250328,144000,57971630,15890,15890,15890,15890,1
|
|
20250328,143900,57955740,15860,15860,15860,15860,4
|
|
20250328,143800,57892300,15860,15860,15860,15860,0
|
|
20250328,143700,57892300,15860,15860,15860,15860,0
|
|
20250328,143600,57892300,15860,15860,15860,15860,0
|
|
20250328,143500,57892300,15860,15860,15860,15860,0
|
|
20250328,143400,57892300,15860,15860,15860,15860,0
|
|
20250328,143300,57892300,15860,15860,15860,15860,0
|
|
20250328,143200,57892300,15860,15860,15860,15860,0
|
|
20250328,143100,57892300,15860,15860,15860,15860,0
|
|
20250328,143000,57892300,15860,15870,15870,15860,23
|
|
20250328,142900,57527350,15870,15870,15870,15870,0
|
|
20250328,142800,57527350,15870,15870,15870,15870,0
|
|
20250328,142700,57527350,15870,15870,15870,15870,0
|
|
20250328,142600,57527350,15870,15870,15870,15870,0
|
|
20250328,142500,57527350,15870,15870,15870,15870,0
|
|
20250328,142400,57527350,15870,15870,15870,15870,3
|
|
20250328,142300,57479740,15880,15880,15880,15880,0
|
|
20250328,142200,57479740,15880,15880,15880,15880,0
|
|
20250328,142100,57479740,15880,15880,15880,15880,10
|
|
20250328,142000,57320940,15880,15880,15880,15880,5
|
|
20250328,141900,57241540,15880,15880,15880,15880,0
|
|
20250328,141800,57241540,15880,15880,15880,15880,0
|
|
20250328,141700,57241540,15880,15880,15880,15880,0
|
|
20250328,141600,57241540,15880,15880,15880,15880,0
|
|
20250328,141500,57241540,15880,15880,15880,15880,0
|
|
20250328,141400,57241540,15880,15880,15880,15880,0
|
|
20250328,141300,57241540,15880,15880,15880,15880,0
|
|
20250328,141200,57241540,15880,15880,15880,15880,50
|
|
20250328,141100,56447540,15880,15880,15880,15880,0
|
|
20250328,141000,56447540,15880,15880,15880,15880,1
|
|
20250328,140900,56431660,15800,15800,15800,15800,0
|
|
20250328,140800,56431660,15800,15800,15800,15800,1
|
|
20250328,140700,56415860,15880,15880,15880,15880,0
|
|
20250328,140600,56415860,15880,15880,15880,15880,0
|
|
20250328,140500,56415860,15880,15880,15880,15880,0
|
|
20250328,140400,56415860,15880,15880,15880,15880,0
|
|
20250328,140300,56415860,15880,15850,15880,15850,112
|
|
20250328,140200,54637440,15750,15750,15750,15750,0
|
|
20250328,140100,54637440,15750,15750,15750,15750,0
|
|
20250328,140000,54637440,15750,15750,15750,15750,0
|
|
20250328,135900,54637440,15750,15750,15750,15750,25
|
|
20250328,135800,54243690,15750,15760,15760,15750,58
|
|
20250328,135700,53329800,15770,15800,15800,15770,65
|
|
20250328,135600,52304300,15900,15900,15900,15900,0
|
|
20250328,135500,52304300,15900,15900,15900,15900,0
|
|
20250328,135400,52304300,15900,15900,15900,15900,0
|
|
20250328,135300,52304300,15900,15900,15900,15900,0
|
|
20250328,135200,52304300,15900,15900,15900,15900,0
|
|
20250328,135100,52304300,15900,15900,15900,15900,0
|
|
20250328,135000,52304300,15900,15900,15900,15900,0
|
|
20250328,134900,52304300,15900,15900,15900,15900,0
|
|
20250328,134800,52304300,15900,15900,15900,15900,0
|
|
20250328,134700,52304300,15900,15900,15900,15900,0
|
|
20250328,134600,52304300,15900,15900,15900,15900,0
|
|
20250328,134500,52304300,15900,15900,15900,15900,0
|
|
20250328,134400,52304300,15900,15900,15900,15900,0
|
|
20250328,134300,52304300,15900,15900,15900,15900,0
|
|
20250328,134200,52304300,15900,15900,15900,15900,0
|
|
20250328,134100,52304300,15900,15900,15900,15900,0
|
|
20250328,134000,52304300,15900,15900,15900,15900,0
|
|
20250328,133900,52304300,15900,15900,15900,15900,0
|
|
20250328,133800,52304300,15900,15890,15900,15890,139
|
|
20250328,133700,50094740,15790,15790,15790,15790,10
|
|
20250328,133600,49936840,15790,15790,15790,15790,0
|
|
20250328,133500,49936840,15790,15790,15790,15790,0
|
|
20250328,133400,49936840,15790,15790,15790,15790,0
|
|
20250328,133300,49936840,15790,15790,15790,15790,0
|
|
20250328,133200,49936840,15790,15790,15790,15790,1
|
|
20250328,133100,49921050,15790,15790,15790,15790,1
|
|
20250328,133000,49905260,15800,15800,15800,15800,85
|
|
20250328,132900,48562260,15800,15800,15800,15800,0
|
|
20250328,132800,48562260,15800,15820,15820,15800,299
|
|
20250328,132700,43837440,15820,15820,15820,15820,0
|
|
20250328,132600,43837440,15820,15820,15820,15820,0
|
|
20250328,132500,43837440,15820,15820,15820,15820,1
|
|
20250328,132400,43821620,15900,15900,15900,15900,0
|
|
20250328,132300,43821620,15900,15900,15900,15900,0
|
|
20250328,132200,43821620,15900,15900,15900,15900,0
|
|
20250328,132100,43821620,15900,15900,15900,15900,0
|
|
20250328,132000,43821620,15900,15900,15900,15900,0
|
|
20250328,131900,43821620,15900,15900,15900,15900,0
|
|
20250328,131800,43821620,15900,15900,15900,15900,0
|
|
20250328,131700,43821620,15900,15900,15900,15900,9
|
|
20250328,131600,43678520,15900,15900,15900,15900,0
|
|
20250328,131500,43678520,15900,15900,15900,15900,0
|
|
20250328,131400,43678520,15900,15900,15900,15900,0
|
|
20250328,131300,43678520,15900,15900,15900,15900,0
|
|
20250328,131200,43678520,15900,15900,15900,15900,0
|
|
20250328,131100,43678520,15900,15900,15900,15900,200
|
|
20250328,131000,40498520,15900,15900,15900,15900,5
|
|
20250328,130900,40419020,15900,15900,15900,15900,0
|
|
20250328,130800,40419020,15900,15900,15900,15900,0
|
|
20250328,130700,40419020,15900,15900,15900,15900,0
|
|
20250328,130600,40419020,15900,15900,15900,15900,0
|
|
20250328,130500,40419020,15900,15900,15900,15900,0
|
|
20250328,130400,40419020,15900,15900,15900,15900,0
|
|
20250328,130300,40419020,15900,15900,15900,15900,0
|
|
20250328,130200,40419020,15900,15900,15900,15900,0
|
|
20250328,130100,40419020,15900,15900,15900,15900,0
|
|
20250328,130000,40419020,15900,15900,15900,15900,1
|
|
20250328,125900,40403120,15900,15900,15900,15900,0
|
|
20250328,125800,40403120,15900,15900,15900,15900,0
|
|
20250328,125700,40403120,15900,15900,15900,15900,60
|
|
20250328,125600,39449120,15800,15800,15800,15800,0
|
|
20250328,125500,39449120,15800,15800,15800,15800,0
|
|
20250328,125400,39449120,15800,15800,15800,15800,0
|
|
20250328,125300,39449120,15800,15810,15810,15800,100
|
|
20250328,125200,37868200,15900,15900,15900,15900,3
|
|
20250328,125100,37820500,15900,15900,15900,15900,0
|
|
20250328,125000,37820500,15900,15900,15900,15900,0
|
|
20250328,124900,37820500,15900,15900,15900,15900,11
|
|
20250328,124800,37645600,15900,15900,15900,15900,0
|
|
20250328,124700,37645600,15900,15900,15900,15900,37
|
|
20250328,124600,37057300,15900,15900,15900,15900,1
|
|
20250328,124500,37041400,15900,15900,15900,15900,0
|
|
20250328,124400,37041400,15900,15900,15900,15900,0
|
|
20250328,124300,37041400,15900,15900,15900,15900,0
|
|
20250328,124200,37041400,15900,15900,15900,15900,2
|
|
20250328,124100,37009600,15820,15820,15820,15820,0
|
|
20250328,124000,37009600,15820,15850,15850,15820,62
|
|
20250328,123900,36028200,15850,15850,15850,15850,0
|
|
20250328,123800,36028200,15850,15850,15850,15850,0
|
|
20250328,123700,36028200,15850,15850,15850,15850,1
|
|
20250328,123600,36012350,15850,15850,15850,15850,0
|
|
20250328,123500,36012350,15850,15860,15860,15850,4
|
|
20250328,123400,35948940,15850,15850,15850,15850,0
|
|
20250328,123300,35948940,15850,15850,15850,15850,0
|
|
20250328,123200,35948940,15850,15850,15850,15850,0
|
|
20250328,123100,35948940,15850,15850,15850,15850,0
|
|
20250328,123000,35948940,15850,15850,15850,15850,0
|
|
20250328,122900,35948940,15850,15850,15850,15850,10
|
|
20250328,122800,35790440,15850,15850,15850,15850,20
|
|
20250328,122700,35473440,15850,15850,15850,15850,22
|
|
20250328,122600,35124740,15840,15840,15840,15840,0
|
|
20250328,122500,35124740,15840,15840,15840,15840,5
|
|
20250328,122400,35045540,15830,15830,15830,15830,0
|
|
20250328,122300,35045540,15830,15830,15830,15830,0
|
|
20250328,122200,35045540,15830,15830,15830,15830,9
|
|
20250328,122100,34903070,15830,15830,15830,15830,0
|
|
20250328,122000,34903070,15830,15830,15830,15830,0
|
|
20250328,121900,34903070,15830,15830,15830,15830,0
|
|
20250328,121800,34903070,15830,15830,15830,15830,0
|
|
20250328,121700,34903070,15830,15830,15830,15830,0
|
|
20250328,121600,34903070,15830,15830,15830,15830,0
|
|
20250328,121500,34903070,15830,15830,15830,15830,0
|
|
20250328,121400,34903070,15830,15830,15830,15830,11
|
|
20250328,121300,34728940,15830,15830,15830,15830,0
|
|
20250328,121200,34728940,15830,15830,15830,15830,0
|
|
20250328,121100,34728940,15830,15830,15830,15830,0
|
|
20250328,121000,34728940,15830,15830,15830,15830,0
|
|
20250328,120900,34728940,15830,15830,15830,15830,0
|
|
20250328,120800,34728940,15830,15830,15830,15830,0
|
|
20250328,120700,34728940,15830,15830,15830,15830,0
|
|
20250328,120600,34728940,15830,15830,15830,15830,0
|
|
20250328,120500,34728940,15830,15830,15830,15830,0
|
|
20250328,120400,34728940,15830,15830,15830,15830,0
|
|
20250328,120300,34728940,15830,15830,15830,15830,0
|
|
20250328,120200,34728940,15830,15830,15830,15830,0
|
|
20250328,120100,34728940,15830,15830,15830,15830,0
|
|
20250328,120000,34728940,15830,15830,15830,15830,1
|
|
20250328,115900,34713110,15830,15830,15830,15830,0
|
|
20250328,115800,34713110,15830,15830,15830,15830,0
|
|
20250328,115700,34713110,15830,15830,15830,15830,0
|
|
20250328,115600,34713110,15830,15830,15830,15830,0
|
|
20250328,115500,34713110,15830,15830,15830,15830,0
|
|
20250328,115400,34713110,15830,15830,15830,15830,8
|
|
20250328,115300,34586470,15830,15830,15830,15830,0
|
|
20250328,115200,34586470,15830,15830,15830,15830,0
|
|
20250328,115100,34586470,15830,15830,15830,15830,0
|
|
20250328,115000,34586470,15830,15830,15830,15830,0
|
|
20250328,114900,34586470,15830,15830,15830,15830,0
|
|
20250328,114800,34586470,15830,15830,15830,15830,0
|
|
20250328,114700,34586470,15830,15840,15840,15830,23
|
|
20250328,114600,34222190,15840,15840,15840,15840,0
|
|
20250328,114500,34222190,15840,15840,15840,15840,1
|
|
20250328,114400,34206350,15840,15840,15840,15840,0
|
|
20250328,114300,34206350,15840,15840,15840,15840,0
|
|
20250328,114200,34206350,15840,15840,15840,15840,2
|
|
20250328,114100,34174670,15900,15900,15900,15900,0
|
|
20250328,114000,34174670,15900,15900,15900,15900,0
|
|
20250328,113900,34174670,15900,15900,15900,15900,0
|
|
20250328,113800,34174670,15900,15900,15900,15900,0
|
|
20250328,113700,34174670,15900,15900,15900,15900,0
|
|
20250328,113600,34174670,15900,15900,15900,15900,0
|
|
20250328,113500,34174670,15900,15900,15900,15900,1
|
|
20250328,113400,34158770,15900,15900,15900,15900,0
|
|
20250328,113300,34158770,15900,15900,15900,15900,0
|
|
20250328,113200,34158770,15900,15900,15900,15900,0
|
|
20250328,113100,34158770,15900,15900,15900,15900,0
|
|
20250328,113000,34158770,15900,15900,15900,15900,0
|
|
20250328,112900,34158770,15900,15900,15900,15900,0
|
|
20250328,112800,34158770,15900,15900,15900,15900,0
|
|
20250328,112700,34158770,15900,15900,15900,15900,0
|
|
20250328,112600,34158770,15900,15900,15900,15900,0
|
|
20250328,112500,34158770,15900,15900,15900,15900,0
|
|
20250328,112400,34158770,15900,15900,15900,15900,0
|
|
20250328,112300,34158770,15900,15900,15900,15900,0
|
|
20250328,112200,34158770,15900,15900,15900,15900,0
|
|
20250328,112100,34158770,15900,15900,15900,15900,0
|
|
20250328,112000,34158770,15900,15900,15900,15900,0
|
|
20250328,111900,34158770,15900,15900,15900,15900,0
|
|
20250328,111800,34158770,15900,15900,15900,15900,0
|
|
20250328,111700,34158770,15900,15840,15900,15840,8
|
|
20250328,111600,34031930,15900,15900,15900,15900,0
|
|
20250328,111500,34031930,15900,15900,15900,15900,1
|
|
20250328,111400,34016030,15830,15830,15830,15830,0
|
|
20250328,111300,34016030,15830,15830,15830,15830,0
|
|
20250328,111200,34016030,15830,15830,15830,15830,0
|
|
20250328,111100,34016030,15830,15830,15830,15830,0
|
|
20250328,111000,34016030,15830,15830,15830,15830,0
|
|
20250328,110900,34016030,15830,15830,15830,15830,2
|
|
20250328,110800,33984370,15830,15830,15830,15830,0
|
|
20250328,110700,33984370,15830,15830,15830,15830,0
|
|
20250328,110600,33984370,15830,15830,15830,15830,0
|
|
20250328,110500,33984370,15830,15900,15900,15830,3
|
|
20250328,110400,33936810,15830,15830,15830,15830,0
|
|
20250328,110300,33936810,15830,15830,15830,15830,0
|
|
20250328,110200,33936810,15830,15830,15830,15830,0
|
|
20250328,110100,33936810,15830,15830,15830,15830,0
|
|
20250328,110000,33936810,15830,15830,15830,15830,0
|
|
20250328,105900,33936810,15830,15830,15830,15830,1
|
|
20250328,105800,33920980,15830,15830,15830,15830,0
|
|
20250328,105700,33920980,15830,15830,15830,15830,0
|
|
20250328,105600,33920980,15830,15830,15830,15830,0
|
|
20250328,105500,33920980,15830,15850,15850,15830,95
|
|
20250328,105400,32417110,15875,15875,15875,15875,0
|
|
20250328,105300,32417110,15875,15875,15875,15875,0
|
|
20250328,105200,32417110,15875,15875,15875,15875,0
|
|
20250328,105100,32417110,15875,15875,15875,15875,0
|
|
20250328,105000,32417110,15875,15875,15875,15875,8
|
|
20250328,104900,32290110,15900,15900,15900,15900,1
|
|
20250328,104800,32274210,15900,15900,15900,15900,2
|
|
20250328,104700,32242410,15850,15860,15860,15850,143
|
|
20250328,104600,29975460,15860,15860,15860,15860,0
|
|
20250328,104500,29975460,15860,15860,15860,15860,6
|
|
20250328,104400,29880300,15860,15860,15860,15860,0
|
|
20250328,104300,29880300,15860,15860,15860,15860,203
|
|
20250328,104200,26660720,15900,15900,15900,15900,2
|
|
20250328,104100,26628920,15900,15900,15900,15900,0
|
|
20250328,104000,26628920,15900,15900,15900,15900,0
|
|
20250328,103900,26628920,15900,15900,15900,15900,2
|
|
20250328,103800,26597120,15860,15860,15860,15860,0
|
|
20250328,103700,26597120,15860,15860,15860,15860,0
|
|
20250328,103600,26597120,15860,15860,15860,15860,16
|
|
20250328,103500,26343360,15860,15860,15860,15860,1
|
|
20250328,103400,26327500,15860,15890,15890,15860,14
|
|
20250328,103300,26105380,15900,15900,15900,15900,1
|
|
20250328,103200,26089480,15900,15900,15900,15900,11
|
|
20250328,103100,25914580,15900,15900,15900,15900,0
|
|
20250328,103000,25914580,15900,15900,15900,15900,0
|
|
20250328,102900,25914580,15900,15900,15900,15900,1
|
|
20250328,102800,25898680,15900,15900,15900,15900,0
|
|
20250328,102700,25898680,15900,15900,15900,15900,0
|
|
20250328,102600,25898680,15900,15900,15900,15900,0
|
|
20250328,102500,25898680,15900,15900,15900,15900,0
|
|
20250328,102400,25898680,15900,15900,15900,15900,0
|
|
20250328,102300,25898680,15900,15900,15900,15900,0
|
|
20250328,102200,25898680,15900,15900,15900,15900,0
|
|
20250328,102100,25898680,15900,15900,15900,15900,0
|
|
20250328,102000,25898680,15900,15900,15900,15900,4
|
|
20250328,101900,25835080,15900,15900,15900,15900,0
|
|
20250328,101800,25835080,15900,15900,15900,15900,0
|
|
20250328,101700,25835080,15900,15900,15900,15900,0
|
|
20250328,101600,25835080,15900,15900,15900,15900,327
|
|
20250328,101500,20635780,15900,15890,15900,15890,232
|
|
20250328,101400,16949260,15890,15890,15890,15890,1
|
|
20250328,101300,16933370,15890,15870,15890,15860,125
|
|
20250328,101200,14949450,15880,15880,15880,15880,13
|
|
20250328,101100,14743010,15870,15870,15870,15870,0
|
|
20250328,101000,14743010,15870,15870,15870,15870,0
|
|
20250328,100900,14743010,15870,15870,15870,15870,0
|
|
20250328,100800,14743010,15870,15870,15870,15870,0
|
|
20250328,100700,14743010,15870,15870,15870,15870,0
|
|
20250328,100600,14743010,15870,15870,15870,15870,1
|
|
20250328,100500,14727140,15870,15870,15870,15870,108
|
|
20250328,100400,13013180,15870,15870,15870,15870,0
|
|
20250328,100300,13013180,15870,15870,15870,15870,0
|
|
20250328,100200,13013180,15870,15870,15870,15870,0
|
|
20250328,100100,13013180,15870,15870,15870,15870,0
|
|
20250328,100000,13013180,15870,15870,15870,15870,0
|
|
20250328,095900,13013180,15870,15870,15870,15870,0
|
|
20250328,095800,13013180,15870,15870,15870,15870,5
|
|
20250328,095700,12933830,15880,15880,15880,15880,10
|
|
20250328,095600,12775030,15890,15890,15890,15890,0
|
|
20250328,095500,12775030,15890,15890,15890,15890,0
|
|
20250328,095400,12775030,15890,15890,15890,15890,0
|
|
20250328,095300,12775030,15890,15890,15890,15890,0
|
|
20250328,095200,12775030,15890,15890,15890,15890,0
|
|
20250328,095100,12775030,15890,15890,15890,15890,0
|
|
20250328,095000,12775030,15890,15890,15890,15880,35
|
|
20250328,094900,12218940,15890,15890,15890,15890,2
|
|
20250328,094800,12187160,15895,15890,15895,15890,54
|
|
20250328,094700,11329075,15895,15895,15895,15895,2
|
|
20250328,094600,11297285,15895,15895,15895,15895,3
|
|
20250328,094500,11249600,15895,15895,15895,15895,8
|
|
20250328,094400,11122440,15890,15890,15890,15890,0
|
|
20250328,094300,11122440,15890,15900,15900,15890,19
|
|
20250328,094200,10820360,15900,15900,15900,15900,0
|
|
20250328,094100,10820360,15900,15900,15900,15900,0
|
|
20250328,094000,10820360,15900,15900,15900,15900,0
|
|
20250328,093900,10820360,15900,15890,15900,15890,211
|
|
20250328,093800,7466180,15900,15910,15910,15900,68
|
|
20250328,093700,6384840,15910,15940,15940,15910,27
|
|
20250328,093600,5954970,15940,15940,15940,15940,20
|
|
20250328,093500,5636170,15940,15940,15940,15940,12
|
|
20250328,093400,5444890,15940,15990,15990,15940,13
|
|
20250328,093300,5237470,16010,16010,16010,16010,1
|
|
20250328,093200,5221460,16030,16030,16030,16030,0
|
|
20250328,093100,5221460,16030,16030,16030,16030,0
|
|
20250328,093000,5221460,16030,16030,16030,16030,0
|
|
20250328,092900,5221460,16030,16030,16030,16030,0
|
|
20250328,092800,5221460,16030,16030,16030,16030,0
|
|
20250328,092700,5221460,16030,16110,16110,16030,2
|
|
20250328,092600,5189320,15940,15940,15940,15940,0
|
|
20250328,092500,5189320,15940,15940,15940,15940,0
|
|
20250328,092400,5189320,15940,15940,15940,15940,0
|
|
20250328,092300,5189320,15940,15940,15940,15940,1
|
|
20250328,092200,5173380,15940,15940,15940,15940,6
|
|
20250328,092100,5077740,15930,15930,15930,15930,0
|
|
20250328,092000,5077740,15930,15930,15930,15930,7
|
|
20250328,091900,4966230,15930,15940,15940,15930,4
|
|
20250328,091800,4902480,15930,16120,16120,15930,39
|
|
20250328,091700,4280450,16120,16120,16120,16120,10
|
|
20250328,091600,4119250,16120,16120,16120,16120,104
|
|
20250328,091500,2442770,15920,15920,15920,15920,1
|
|
20250328,091400,2426850,16130,16130,16130,16130,0
|
|
20250328,091300,2426850,16130,16130,16130,16130,1
|
|
20250328,091200,2410720,15920,15950,15950,15910,36
|
|
20250328,091100,1837610,16200,16200,16200,16200,0
|
|
20250328,091000,1837610,16200,16200,16200,16200,0
|
|
20250328,090900,1837610,16200,16200,16200,16200,1
|
|
20250328,090800,1821410,15920,16290,16290,15910,79
|
|
20250328,090700,561300,15960,16090,16090,15960,18
|
|
20250328,090600,273660,16090,16090,16090,16090,0
|
|
20250328,090500,273660,16090,16090,16090,16090,7
|
|
20250328,090400,161030,16100,16100,16100,16100,0
|
|
20250328,090300,161030,16100,16100,16100,16100,0
|
|
20250328,090200,161030,16100,16130,16130,16100,10
|
|
20250328,090100,0,16100,16100,16100,16100,0
|
|
20250328,090000,0,16100,16100,16100,16100,0
|