766 lines
39 KiB
CSV
766 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,214300,686947460,14300,14300,14300,14300,493
|
|
20250328,214200,686947460,14300,14300,14300,14300,0
|
|
20250328,214100,686947460,14300,14300,14300,14300,0
|
|
20250328,214000,686947460,14300,14300,14300,14300,0
|
|
20250328,213900,686947460,14300,14300,14300,14300,0
|
|
20250328,213800,686947460,14300,14300,14300,14300,0
|
|
20250328,213700,686947460,14300,14300,14300,14300,0
|
|
20250328,213600,686947460,14300,14300,14300,14300,0
|
|
20250328,213500,686947460,14300,14300,14300,14300,0
|
|
20250328,213400,686947460,14300,14300,14300,14300,0
|
|
20250328,213300,686947460,14300,14300,14300,14300,0
|
|
20250328,213200,686947460,14300,14300,14300,14300,0
|
|
20250328,213100,686947460,14300,14300,14300,14300,0
|
|
20250328,213000,686947460,14300,14300,14300,14300,0
|
|
20250328,212900,686947460,14300,14300,14300,14300,0
|
|
20250328,212800,686947460,14300,14300,14300,14300,0
|
|
20250328,212700,686947460,14300,14300,14300,14300,0
|
|
20250328,212600,686947460,14300,14300,14300,14300,0
|
|
20250328,212500,686947460,14300,14300,14300,14300,0
|
|
20250328,212400,686947460,14300,14300,14300,14300,0
|
|
20250328,212300,686947460,14300,14300,14300,14300,0
|
|
20250328,212200,686947460,14300,14300,14300,14300,0
|
|
20250328,212100,686947460,14300,14300,14300,14300,0
|
|
20250328,212000,686947460,14300,14300,14300,14300,0
|
|
20250328,211900,686947460,14300,14300,14300,14300,0
|
|
20250328,211800,686947460,14300,14300,14300,14300,0
|
|
20250328,211700,686947460,14300,14300,14300,14300,0
|
|
20250328,211600,686947460,14300,14300,14300,14300,0
|
|
20250328,211500,686947460,14300,14300,14300,14300,0
|
|
20250328,211400,686947460,14300,14300,14300,14300,0
|
|
20250328,211300,686947460,14300,14300,14300,14300,493
|
|
20250328,211200,686947460,14300,14300,14300,14300,0
|
|
20250328,211100,686947460,14300,14300,14300,14300,0
|
|
20250328,211000,686947460,14300,14300,14300,14300,0
|
|
20250328,210900,686947460,14300,14300,14300,14300,0
|
|
20250328,210800,686947460,14300,14300,14300,14300,0
|
|
20250328,210700,686947460,14300,14300,14300,14300,0
|
|
20250328,210600,686947460,14300,14300,14300,14300,0
|
|
20250328,210500,686947460,14300,14300,14300,14300,0
|
|
20250328,210400,686947460,14300,14300,14300,14300,0
|
|
20250328,210300,686947460,14300,14300,14300,14300,0
|
|
20250328,210200,686947460,14300,14300,14300,14300,0
|
|
20250328,210100,686947460,14300,14300,14300,14300,0
|
|
20250328,210000,686947460,14300,14300,14300,14300,0
|
|
20250328,205900,686947460,14300,14300,14300,14300,0
|
|
20250328,205800,686947460,14300,14300,14300,14300,0
|
|
20250328,205700,686947460,14300,14300,14300,14300,0
|
|
20250328,205600,686947460,14300,14300,14300,14300,0
|
|
20250328,205500,686947460,14300,14300,14300,14300,0
|
|
20250328,205400,686947460,14300,14300,14300,14300,0
|
|
20250328,205300,686947460,14300,14300,14300,14300,0
|
|
20250328,205200,686947460,14300,14300,14300,14300,0
|
|
20250328,205100,686947460,14300,14300,14300,14300,0
|
|
20250328,205000,686947460,14300,14300,14300,14300,0
|
|
20250328,204900,686947460,14300,14300,14300,14300,0
|
|
20250328,204800,686947460,14300,14300,14300,14300,0
|
|
20250328,204700,686947460,14300,14300,14300,14300,0
|
|
20250328,204600,686947460,14300,14300,14300,14300,0
|
|
20250328,204500,686947460,14300,14300,14300,14300,0
|
|
20250328,204400,686947460,14300,14300,14300,14300,0
|
|
20250328,204300,686947460,14300,14300,14300,14300,493
|
|
20250328,204200,686947460,14300,14300,14300,14300,0
|
|
20250328,204100,686947460,14300,14300,14300,14300,0
|
|
20250328,204000,686947460,14300,14300,14300,14300,0
|
|
20250328,203900,686947460,14300,14300,14300,14300,0
|
|
20250328,203800,686947460,14300,14300,14300,14300,0
|
|
20250328,203700,686947460,14300,14300,14300,14300,0
|
|
20250328,203600,686947460,14300,14300,14300,14300,0
|
|
20250328,203500,686947460,14300,14300,14300,14300,0
|
|
20250328,203400,686947460,14300,14300,14300,14300,0
|
|
20250328,203300,686947460,14300,14300,14300,14300,0
|
|
20250328,203200,686947460,14300,14300,14300,14300,0
|
|
20250328,203100,686947460,14300,14300,14300,14300,0
|
|
20250328,203000,686947460,14300,14300,14300,14300,0
|
|
20250328,202900,686947460,14300,14300,14300,14300,0
|
|
20250328,202800,686947460,14300,14300,14300,14300,0
|
|
20250328,202700,686947460,14300,14300,14300,14300,0
|
|
20250328,202600,686947460,14300,14300,14300,14300,0
|
|
20250328,202500,686947460,14300,14300,14300,14300,0
|
|
20250328,202400,686947460,14300,14300,14300,14300,0
|
|
20250328,202300,686947460,14300,14300,14300,14300,0
|
|
20250328,202200,686947460,14300,14300,14300,14300,0
|
|
20250328,202100,686947460,14300,14300,14300,14300,0
|
|
20250328,202000,686947460,14300,14300,14300,14300,0
|
|
20250328,201900,686947460,14300,14300,14300,14300,0
|
|
20250328,201800,686947460,14300,14300,14300,14300,0
|
|
20250328,201700,686947460,14300,14300,14300,14300,0
|
|
20250328,201600,686947460,14300,14300,14300,14300,0
|
|
20250328,201500,686947460,14300,14300,14300,14300,0
|
|
20250328,201400,686947460,14300,14300,14300,14300,0
|
|
20250328,201300,686947460,14300,14300,14300,14300,493
|
|
20250328,201200,686947460,14300,14300,14300,14300,0
|
|
20250328,201100,686947460,14300,14300,14300,14300,0
|
|
20250328,201000,686947460,14300,14300,14300,14300,0
|
|
20250328,200900,686947460,14300,14300,14300,14300,0
|
|
20250328,200800,686947460,14300,14300,14300,14300,0
|
|
20250328,200700,686947460,14300,14300,14300,14300,0
|
|
20250328,200600,686947460,14300,14300,14300,14300,0
|
|
20250328,200500,686947460,14300,14300,14300,14300,0
|
|
20250328,200400,686947460,14300,14300,14300,14300,0
|
|
20250328,200300,686947460,14300,14300,14300,14300,0
|
|
20250328,200200,686947460,14300,14300,14300,14300,0
|
|
20250328,200100,686947460,14300,14300,14300,14300,0
|
|
20250328,200000,686947460,14300,14300,14300,14300,0
|
|
20250328,195900,686947460,14300,14300,14300,14300,0
|
|
20250328,195800,686947460,14300,14300,14300,14300,0
|
|
20250328,195700,686947460,14300,14300,14300,14300,0
|
|
20250328,195600,686947460,14300,14300,14300,14300,0
|
|
20250328,195500,686947460,14300,14300,14300,14300,0
|
|
20250328,195400,686947460,14300,14300,14300,14300,0
|
|
20250328,195300,686947460,14300,14300,14300,14300,0
|
|
20250328,195200,686947460,14300,14300,14300,14300,0
|
|
20250328,195100,686947460,14300,14300,14300,14300,0
|
|
20250328,195000,686947460,14300,14300,14300,14300,0
|
|
20250328,194900,686947460,14300,14300,14300,14300,0
|
|
20250328,194800,686947460,14300,14300,14300,14300,0
|
|
20250328,194700,686947460,14300,14300,14300,14300,0
|
|
20250328,194600,686947460,14300,14300,14300,14300,0
|
|
20250328,194500,686947460,14300,14300,14300,14300,0
|
|
20250328,194400,686947460,14300,14300,14300,14300,0
|
|
20250328,194300,686947460,14300,14300,14300,14300,493
|
|
20250328,194200,686947460,14300,14300,14300,14300,0
|
|
20250328,194100,686947460,14300,14300,14300,14300,0
|
|
20250328,194000,686947460,14300,14300,14300,14300,0
|
|
20250328,193900,686947460,14300,14300,14300,14300,0
|
|
20250328,193800,686947460,14300,14300,14300,14300,0
|
|
20250328,193700,686947460,14300,14300,14300,14300,0
|
|
20250328,193600,686947460,14300,14300,14300,14300,0
|
|
20250328,193500,686947460,14300,14300,14300,14300,0
|
|
20250328,193400,686947460,14300,14300,14300,14300,0
|
|
20250328,193300,686947460,14300,14300,14300,14300,0
|
|
20250328,193200,686947460,14300,14300,14300,14300,0
|
|
20250328,193100,686947460,14300,14300,14300,14300,0
|
|
20250328,193000,686947460,14300,14300,14300,14300,0
|
|
20250328,192900,686947460,14300,14300,14300,14300,0
|
|
20250328,192800,686947460,14300,14300,14300,14300,0
|
|
20250328,192700,686947460,14300,14300,14300,14300,0
|
|
20250328,192600,686947460,14300,14300,14300,14300,0
|
|
20250328,192500,686947460,14300,14300,14300,14300,0
|
|
20250328,192400,686947460,14300,14300,14300,14300,0
|
|
20250328,192300,686947460,14300,14300,14300,14300,0
|
|
20250328,192200,686947460,14300,14300,14300,14300,0
|
|
20250328,192100,686947460,14300,14300,14300,14300,0
|
|
20250328,192000,686947460,14300,14300,14300,14300,0
|
|
20250328,191900,686947460,14300,14300,14300,14300,0
|
|
20250328,191800,686947460,14300,14300,14300,14300,0
|
|
20250328,191700,686947460,14300,14300,14300,14300,0
|
|
20250328,191600,686947460,14300,14300,14300,14300,0
|
|
20250328,191500,686947460,14300,14300,14300,14300,0
|
|
20250328,191400,686947460,14300,14300,14300,14300,0
|
|
20250328,191300,686947460,14300,14300,14300,14300,493
|
|
20250328,191200,686947460,14300,14300,14300,14300,0
|
|
20250328,191100,686947460,14300,14300,14300,14300,0
|
|
20250328,191000,686947460,14300,14300,14300,14300,0
|
|
20250328,190900,686947460,14300,14300,14300,14300,0
|
|
20250328,190800,686947460,14300,14300,14300,14300,0
|
|
20250328,190700,686947460,14300,14300,14300,14300,0
|
|
20250328,190600,686947460,14300,14300,14300,14300,0
|
|
20250328,190500,686947460,14300,14300,14300,14300,0
|
|
20250328,190400,686947460,14300,14300,14300,14300,0
|
|
20250328,190300,686947460,14300,14300,14300,14300,0
|
|
20250328,190200,686947460,14300,14300,14300,14300,0
|
|
20250328,190100,686947460,14300,14300,14300,14300,0
|
|
20250328,190000,686947460,14300,14300,14300,14300,0
|
|
20250328,185900,686947460,14300,14300,14300,14300,0
|
|
20250328,185800,686947460,14300,14300,14300,14300,0
|
|
20250328,185700,686947460,14300,14300,14300,14300,0
|
|
20250328,185600,686947460,14300,14300,14300,14300,0
|
|
20250328,185500,686947460,14300,14300,14300,14300,0
|
|
20250328,185400,686947460,14300,14300,14300,14300,0
|
|
20250328,185300,686947460,14300,14300,14300,14300,0
|
|
20250328,185200,686947460,14300,14300,14300,14300,0
|
|
20250328,185100,686947460,14300,14300,14300,14300,0
|
|
20250328,185000,686947460,14300,14300,14300,14300,0
|
|
20250328,184900,686947460,14300,14300,14300,14300,0
|
|
20250328,184800,686947460,14300,14300,14300,14300,0
|
|
20250328,184700,686947460,14300,14300,14300,14300,0
|
|
20250328,184600,686947460,14300,14300,14300,14300,0
|
|
20250328,184500,686947460,14300,14300,14300,14300,0
|
|
20250328,184400,686947460,14300,14300,14300,14300,0
|
|
20250328,184300,686947460,14300,14300,14300,14300,493
|
|
20250328,184200,686947460,14300,14300,14300,14300,0
|
|
20250328,184100,686947460,14300,14300,14300,14300,0
|
|
20250328,184000,686947460,14300,14300,14300,14300,0
|
|
20250328,183900,686947460,14300,14300,14300,14300,0
|
|
20250328,183800,686947460,14300,14300,14300,14300,0
|
|
20250328,183700,686947460,14300,14300,14300,14300,0
|
|
20250328,183600,686947460,14300,14300,14300,14300,0
|
|
20250328,183500,686947460,14300,14300,14300,14300,0
|
|
20250328,183400,686947460,14300,14300,14300,14300,0
|
|
20250328,183300,686947460,14300,14300,14300,14300,0
|
|
20250328,183200,686947460,14300,14300,14300,14300,0
|
|
20250328,183100,686947460,14300,14300,14300,14300,0
|
|
20250328,183000,686947460,14300,14300,14300,14300,0
|
|
20250328,182900,686947460,14300,14300,14300,14300,0
|
|
20250328,182800,686947460,14300,14300,14300,14300,0
|
|
20250328,182700,686947460,14300,14300,14300,14300,0
|
|
20250328,182600,686947460,14300,14300,14300,14300,0
|
|
20250328,182500,686947460,14300,14300,14300,14300,0
|
|
20250328,182400,686947460,14300,14300,14300,14300,0
|
|
20250328,182300,686947460,14300,14300,14300,14300,0
|
|
20250328,182200,686947460,14300,14300,14300,14300,0
|
|
20250328,182100,686947460,14300,14300,14300,14300,0
|
|
20250328,182000,686947460,14300,14300,14300,14300,0
|
|
20250328,181900,686947460,14300,14300,14300,14300,0
|
|
20250328,181800,686947460,14300,14300,14300,14300,0
|
|
20250328,181700,686947460,14300,14300,14300,14300,0
|
|
20250328,181600,686947460,14300,14300,14300,14300,0
|
|
20250328,181500,686947460,14300,14300,14300,14300,0
|
|
20250328,181400,686947460,14300,14300,14300,14300,0
|
|
20250328,181300,686947460,14300,14300,14300,14300,493
|
|
20250328,181200,686947460,14300,14300,14300,14300,0
|
|
20250328,181100,686947460,14300,14300,14300,14300,0
|
|
20250328,181000,686947460,14300,14300,14300,14300,0
|
|
20250328,180900,686947460,14300,14300,14300,14300,0
|
|
20250328,180800,686947460,14300,14300,14300,14300,0
|
|
20250328,180700,686947460,14300,14300,14300,14300,0
|
|
20250328,180600,686947460,14300,14300,14300,14300,0
|
|
20250328,180500,686947460,14300,14300,14300,14300,0
|
|
20250328,180400,686947460,14300,14300,14300,14300,0
|
|
20250328,180300,686947460,14300,14300,14300,14300,0
|
|
20250328,180200,686947460,14300,14300,14300,14300,0
|
|
20250328,180100,686947460,14300,14300,14300,14300,0
|
|
20250328,180000,686947460,14300,14300,14300,14300,0
|
|
20250328,175900,686947460,14300,14300,14300,14300,0
|
|
20250328,175800,686947460,14300,14300,14300,14300,0
|
|
20250328,175700,686947460,14300,14300,14300,14300,0
|
|
20250328,175600,686947460,14300,14300,14300,14300,0
|
|
20250328,175500,686947460,14300,14300,14300,14300,0
|
|
20250328,175400,686947460,14300,14300,14300,14300,0
|
|
20250328,175300,686947460,14300,14300,14300,14300,0
|
|
20250328,175200,686947460,14300,14300,14300,14300,0
|
|
20250328,175100,686947460,14300,14300,14300,14300,0
|
|
20250328,175000,686947460,14300,14300,14300,14300,0
|
|
20250328,174900,686947460,14300,14300,14300,14300,0
|
|
20250328,174800,686947460,14300,14300,14300,14300,0
|
|
20250328,174700,686947460,14300,14300,14300,14300,0
|
|
20250328,174600,686947460,14300,14300,14300,14300,0
|
|
20250328,174500,686947460,14300,14300,14300,14300,0
|
|
20250328,174400,686947460,14300,14300,14300,14300,0
|
|
20250328,174300,686947460,14300,14300,14300,14300,493
|
|
20250328,174200,686947460,14300,14300,14300,14300,0
|
|
20250328,174100,686947460,14300,14300,14300,14300,0
|
|
20250328,174000,686947460,14300,14300,14300,14300,0
|
|
20250328,173900,686947460,14300,14300,14300,14300,0
|
|
20250328,173800,686947460,14300,14300,14300,14300,0
|
|
20250328,173700,686947460,14300,14300,14300,14300,0
|
|
20250328,173600,686947460,14300,14300,14300,14300,0
|
|
20250328,173500,686947460,14300,14300,14300,14300,0
|
|
20250328,173400,686947460,14300,14300,14300,14300,0
|
|
20250328,173300,686947460,14300,14300,14300,14300,0
|
|
20250328,173200,686947460,14300,14300,14300,14300,0
|
|
20250328,173100,686947460,14300,14300,14300,14300,0
|
|
20250328,173000,686947460,14300,14300,14300,14300,0
|
|
20250328,172900,686947460,14300,14300,14300,14300,0
|
|
20250328,172800,686947460,14300,14300,14300,14300,0
|
|
20250328,172700,686947460,14300,14300,14300,14300,0
|
|
20250328,172600,686947460,14300,14300,14300,14300,0
|
|
20250328,172500,686947460,14300,14300,14300,14300,0
|
|
20250328,172400,686947460,14300,14300,14300,14300,0
|
|
20250328,172300,686947460,14300,14300,14300,14300,0
|
|
20250328,172200,686947460,14300,14300,14300,14300,0
|
|
20250328,172100,686947460,14300,14300,14300,14300,0
|
|
20250328,172000,686947460,14300,14300,14300,14300,0
|
|
20250328,171900,686947460,14300,14300,14300,14300,0
|
|
20250328,171800,686947460,14300,14300,14300,14300,0
|
|
20250328,171700,686947460,14300,14300,14300,14300,0
|
|
20250328,171600,686947460,14300,14300,14300,14300,0
|
|
20250328,171500,686947460,14300,14300,14300,14300,0
|
|
20250328,171400,686947460,14300,14300,14300,14300,0
|
|
20250328,171300,686947460,14300,14300,14300,14300,493
|
|
20250328,171200,686947460,14300,14300,14300,14300,0
|
|
20250328,171100,686947460,14300,14300,14300,14300,0
|
|
20250328,171000,686947460,14300,14300,14300,14300,0
|
|
20250328,170900,686947460,14300,14300,14300,14300,0
|
|
20250328,170800,686947460,14300,14300,14300,14300,0
|
|
20250328,170700,686947460,14300,14300,14300,14300,0
|
|
20250328,170600,686947460,14300,14300,14300,14300,0
|
|
20250328,170500,686947460,14300,14300,14300,14300,0
|
|
20250328,170400,686947460,14300,14300,14300,14300,0
|
|
20250328,170300,686947460,14300,14300,14300,14300,0
|
|
20250328,170200,686947460,14300,14300,14300,14300,0
|
|
20250328,170100,686947460,14300,14300,14300,14300,0
|
|
20250328,170000,686947460,14300,14300,14300,14300,0
|
|
20250328,165900,686947460,14300,14300,14300,14300,0
|
|
20250328,165800,686947460,14300,14300,14300,14300,0
|
|
20250328,165700,686947460,14300,14300,14300,14300,0
|
|
20250328,165600,686947460,14300,14300,14300,14300,0
|
|
20250328,165500,686947460,14300,14300,14300,14300,0
|
|
20250328,165400,686947460,14300,14300,14300,14300,0
|
|
20250328,165300,686947460,14300,14300,14300,14300,0
|
|
20250328,165200,686947460,14300,14300,14300,14300,0
|
|
20250328,165100,686947460,14300,14300,14300,14300,0
|
|
20250328,165000,686947460,14300,14300,14300,14300,0
|
|
20250328,164900,686947460,14300,14300,14300,14300,0
|
|
20250328,164800,686947460,14300,14300,14300,14300,0
|
|
20250328,164700,686947460,14300,14300,14300,14300,0
|
|
20250328,164600,686947460,14300,14300,14300,14300,0
|
|
20250328,164500,686947460,14300,14300,14300,14300,0
|
|
20250328,164400,686947460,14300,14300,14300,14300,0
|
|
20250328,164300,686947460,14300,14300,14300,14300,493
|
|
20250328,164200,686947460,14300,14300,14300,14300,0
|
|
20250328,164100,686947460,14300,14300,14300,14300,0
|
|
20250328,164000,686947460,14300,14300,14300,14300,0
|
|
20250328,163900,686947460,14300,14300,14300,14300,0
|
|
20250328,163800,686947460,14300,14300,14300,14300,0
|
|
20250328,163700,686947460,14300,14300,14300,14300,0
|
|
20250328,163600,686947460,14300,14300,14300,14300,0
|
|
20250328,163500,686947460,14300,14300,14300,14300,0
|
|
20250328,163400,686947460,14300,14300,14300,14300,0
|
|
20250328,163300,686947460,14300,14300,14300,14300,0
|
|
20250328,163200,686947460,14300,14300,14300,14300,0
|
|
20250328,163100,686947460,14300,14300,14300,14300,0
|
|
20250328,163000,686947460,14300,14300,14300,14300,0
|
|
20250328,162900,686947460,14300,14300,14300,14300,0
|
|
20250328,162800,686947460,14300,14300,14300,14300,0
|
|
20250328,162700,686947460,14300,14300,14300,14300,0
|
|
20250328,162600,686947460,14300,14300,14300,14300,0
|
|
20250328,162500,686947460,14300,14300,14300,14300,0
|
|
20250328,162400,686947460,14300,14300,14300,14300,0
|
|
20250328,162300,686947460,14300,14300,14300,14300,0
|
|
20250328,162200,686947460,14300,14300,14300,14300,0
|
|
20250328,162100,686947460,14300,14300,14300,14300,0
|
|
20250328,162000,686947460,14300,14300,14300,14300,0
|
|
20250328,161900,686947460,14300,14300,14300,14300,0
|
|
20250328,161800,686947460,14300,14300,14300,14300,0
|
|
20250328,161700,686947460,14300,14300,14300,14300,0
|
|
20250328,161600,686947460,14300,14300,14300,14300,0
|
|
20250328,161500,686947460,14300,14300,14300,14300,0
|
|
20250328,161400,686947460,14300,14300,14300,14300,0
|
|
20250328,161300,686947460,14300,14300,14300,14300,493
|
|
20250328,161200,686947460,14300,14300,14300,14300,0
|
|
20250328,161100,686947460,14300,14300,14300,14300,0
|
|
20250328,161000,686947460,14300,14300,14300,14300,0
|
|
20250328,160900,686947460,14300,14300,14300,14300,0
|
|
20250328,160800,686947460,14300,14300,14300,14300,0
|
|
20250328,160700,686947460,14300,14300,14300,14300,0
|
|
20250328,160600,686947460,14300,14300,14300,14300,0
|
|
20250328,160500,686947460,14300,14300,14300,14300,0
|
|
20250328,160400,686947460,14300,14300,14300,14300,0
|
|
20250328,160300,686947460,14300,14300,14300,14300,0
|
|
20250328,160200,686947460,14300,14300,14300,14300,0
|
|
20250328,160100,686947460,14300,14300,14300,14300,0
|
|
20250328,160000,686947460,14300,14300,14300,14300,0
|
|
20250328,155900,686947460,14300,14300,14300,14300,0
|
|
20250328,155800,686947460,14300,14300,14300,14300,0
|
|
20250328,155700,686947460,14300,14300,14300,14300,0
|
|
20250328,155600,686947460,14300,14300,14300,14300,0
|
|
20250328,155500,686947460,14300,14300,14300,14300,0
|
|
20250328,155400,686947460,14300,14300,14300,14300,0
|
|
20250328,155300,686947460,14300,14300,14300,14300,0
|
|
20250328,155200,686947460,14300,14300,14300,14300,0
|
|
20250328,155100,686947460,14300,14300,14300,14300,0
|
|
20250328,155000,686947460,14300,14300,14300,14300,0
|
|
20250328,154900,686947460,14300,14300,14300,14300,0
|
|
20250328,154800,686947460,14300,14300,14300,14300,0
|
|
20250328,154700,686947460,14300,14300,14300,14300,0
|
|
20250328,154600,686947460,14300,14300,14300,14300,0
|
|
20250328,154500,686947460,14300,14300,14300,14300,0
|
|
20250328,154400,686947460,14300,14300,14300,14300,0
|
|
20250328,154300,686947460,14300,14300,14300,14300,493
|
|
20250328,154200,686947460,14300,14300,14300,14300,0
|
|
20250328,154100,686947460,14300,14300,14300,14300,0
|
|
20250328,154000,686947460,14300,14300,14300,14300,0
|
|
20250328,153900,686947460,14300,14300,14300,14300,0
|
|
20250328,153800,686947460,14300,14300,14300,14300,0
|
|
20250328,153700,686947460,14300,14300,14300,14300,0
|
|
20250328,153600,686947460,14300,14300,14300,14300,0
|
|
20250328,153500,686947460,14300,14300,14300,14300,0
|
|
20250328,153400,686947460,14300,14300,14300,14300,0
|
|
20250328,153300,686947460,14300,14300,14300,14300,0
|
|
20250328,153200,686947460,14300,14300,14300,14300,0
|
|
20250328,153100,686947460,14300,14300,14300,14300,0
|
|
20250328,153000,686947460,14300,14300,14300,14300,493
|
|
20250328,152900,679897560,14450,14450,14450,14450,0
|
|
20250328,152800,679897560,14450,14450,14450,14450,0
|
|
20250328,152700,679897560,14450,14450,14450,14450,0
|
|
20250328,152600,679897560,14450,14450,14450,14450,0
|
|
20250328,152500,679897560,14450,14450,14450,14450,0
|
|
20250328,152400,679897560,14450,14450,14450,14450,0
|
|
20250328,152300,679897560,14450,14450,14450,14450,0
|
|
20250328,152200,679897560,14450,14450,14450,14450,0
|
|
20250328,152100,679897560,14450,14450,14450,14450,0
|
|
20250328,152000,679897560,14450,14450,14450,14450,0
|
|
20250328,151900,679897560,14450,14330,14450,14320,770
|
|
20250328,151800,668859900,14300,14300,14340,14300,204
|
|
20250328,151700,665941500,14340,14330,14340,14330,30
|
|
20250328,151600,665511400,14330,14320,14330,14320,70
|
|
20250328,151500,664508990,14320,14300,14320,14290,226
|
|
20250328,151400,661277410,14300,14300,14320,14300,111
|
|
20250328,151300,659688210,14300,14310,14320,14300,62
|
|
20250328,151200,658801240,14320,14290,14320,14290,21
|
|
20250328,151100,658500550,14320,14290,14320,14290,199
|
|
20250328,151000,655654840,14300,14290,14320,14290,114
|
|
20250328,150900,654024500,14320,14320,14320,14320,18
|
|
20250328,150800,653766740,14320,14300,14320,14290,226
|
|
20250328,150700,650534570,14320,14320,14320,14320,0
|
|
20250328,150600,650534570,14320,14280,14320,14270,105
|
|
20250328,150500,649031740,14270,14310,14310,14270,649
|
|
20250328,150400,639761140,14310,14310,14310,14310,82
|
|
20250328,150300,638587720,14310,14310,14310,14310,0
|
|
20250328,150200,638587720,14310,14310,14310,14310,37
|
|
20250328,150100,638058250,14310,14310,14310,14310,5
|
|
20250328,150000,637986700,14310,14310,14310,14310,0
|
|
20250328,145900,637986700,14310,14310,14310,14310,5
|
|
20250328,145800,637915150,14310,14310,14310,14310,20
|
|
20250328,145700,637628950,14310,14310,14310,14310,0
|
|
20250328,145600,637628950,14310,14310,14310,14310,0
|
|
20250328,145500,637628950,14310,14310,14310,14310,8
|
|
20250328,145400,637514470,14390,14390,14390,14390,0
|
|
20250328,145300,637514470,14390,14390,14390,14390,3
|
|
20250328,145200,637471300,14350,14350,14350,14350,0
|
|
20250328,145100,637471300,14350,14350,14350,14350,0
|
|
20250328,145000,637471300,14350,14350,14350,14350,47
|
|
20250328,144900,636796850,14290,14290,14290,14290,55
|
|
20250328,144800,636010900,14290,14290,14290,14290,0
|
|
20250328,144700,636010900,14290,14290,14290,14290,0
|
|
20250328,144600,636010900,14290,14290,14290,14290,56
|
|
20250328,144500,635210660,14270,14270,14270,14270,0
|
|
20250328,144400,635210660,14270,14270,14270,14270,0
|
|
20250328,144300,635210660,14270,14310,14310,14270,1125
|
|
20250328,144200,619132180,14300,14310,14310,14300,352
|
|
20250328,144100,614095330,14320,14320,14320,14320,337
|
|
20250328,144000,609269490,14330,14330,14330,14330,504
|
|
20250328,143900,602047170,14330,14330,14330,14330,98
|
|
20250328,143800,600642830,14420,14420,14420,14420,0
|
|
20250328,143700,600642830,14420,14420,14420,14420,0
|
|
20250328,143600,600642830,14420,14420,14420,14420,0
|
|
20250328,143500,600642830,14420,14420,14420,14420,0
|
|
20250328,143400,600642830,14420,14420,14420,14420,4
|
|
20250328,143300,600585150,14440,14440,14440,14440,0
|
|
20250328,143200,600585150,14440,14440,14440,14440,0
|
|
20250328,143100,600585150,14440,14440,14440,14440,0
|
|
20250328,143000,600585150,14440,14440,14440,14440,0
|
|
20250328,142900,600585150,14440,14440,14440,14440,0
|
|
20250328,142800,600585150,14440,14440,14440,14440,0
|
|
20250328,142700,600585150,14440,14410,14440,14410,120
|
|
20250328,142600,598852850,14420,14420,14420,14420,0
|
|
20250328,142500,598852850,14420,14420,14420,14420,0
|
|
20250328,142400,598852850,14420,14330,14420,14330,80
|
|
20250328,142300,597706190,14320,14330,14330,14320,33
|
|
20250328,142200,597233370,14330,14330,14330,14330,0
|
|
20250328,142100,597233370,14330,14330,14330,14330,0
|
|
20250328,142000,597233370,14330,14330,14330,14330,0
|
|
20250328,141900,597233370,14330,14330,14330,14320,125
|
|
20250328,141800,595442180,14320,14320,14320,14320,0
|
|
20250328,141700,595442180,14320,14320,14320,14320,0
|
|
20250328,141600,595442180,14320,14320,14320,14320,0
|
|
20250328,141500,595442180,14320,14320,14320,14320,0
|
|
20250328,141400,595442180,14320,14320,14320,14320,234
|
|
20250328,141300,592091300,14320,14320,14320,14320,2
|
|
20250328,141200,592062660,14320,14320,14320,14320,1
|
|
20250328,141100,592048340,14320,14420,14440,14320,67
|
|
20250328,141000,591087780,14310,14310,14310,14310,0
|
|
20250328,140900,591087780,14310,14310,14310,14310,0
|
|
20250328,140800,591087780,14310,14330,14440,14310,281
|
|
20250328,140700,587049390,14380,14380,14380,14380,0
|
|
20250328,140600,587049390,14380,14380,14380,14380,0
|
|
20250328,140500,587049390,14380,14380,14380,14380,0
|
|
20250328,140400,587049390,14380,14380,14380,14380,2
|
|
20250328,140300,587020630,14320,14320,14320,14320,12
|
|
20250328,140200,586848790,14320,14310,14320,14310,72
|
|
20250328,140100,585818420,14310,14310,14310,14310,0
|
|
20250328,140000,585818420,14310,14310,14310,14310,100
|
|
20250328,135900,584387420,14300,14310,14310,14300,74
|
|
20250328,135800,583329200,14320,14320,14320,14320,47
|
|
20250328,135700,582656160,14360,14360,14360,14360,0
|
|
20250328,135600,582656160,14360,14360,14360,14360,0
|
|
20250328,135500,582656160,14360,14360,14360,14360,0
|
|
20250328,135400,582656160,14360,14360,14360,14360,100
|
|
20250328,135300,581220160,14360,14310,14360,14310,382
|
|
20250328,135200,575734840,14370,14370,14370,14370,0
|
|
20250328,135100,575734840,14370,14370,14370,14370,10
|
|
20250328,135000,575591140,14300,14300,14300,14300,50
|
|
20250328,134900,574876140,14300,14300,14300,14300,1000
|
|
20250328,134800,560576140,14300,14330,14330,14300,2000
|
|
20250328,134700,531952870,14330,14330,14330,14330,1017
|
|
20250328,134600,517379260,14330,14330,14330,14330,92
|
|
20250328,134500,516060900,14400,14400,14400,14400,0
|
|
20250328,134400,516060900,14400,14400,14400,14400,0
|
|
20250328,134300,516060900,14400,14320,14400,14320,112
|
|
20250328,134200,514456900,14310,14320,14320,14310,452
|
|
20250328,134100,507988280,14310,14310,14310,14310,17
|
|
20250328,134000,507745010,14410,14410,14410,14410,0
|
|
20250328,133900,507745010,14410,14320,14410,14310,201
|
|
20250328,133800,504868590,14300,14300,14300,14300,0
|
|
20250328,133700,504868590,14300,14370,14370,14300,1000
|
|
20250328,133600,490516740,14440,14380,14440,14380,14
|
|
20250328,133500,490315360,14370,14380,14380,14370,2
|
|
20250328,133400,490286610,14370,14370,14370,14370,1
|
|
20250328,133300,490272240,14370,14370,14370,14370,273
|
|
20250328,133200,486349230,14370,14360,14370,14360,56
|
|
20250328,133100,485545010,14370,14370,14370,14370,3
|
|
20250328,133000,485501900,14370,14360,14370,14360,67
|
|
20250328,132900,484539610,14370,14370,14370,14370,340
|
|
20250328,132800,479653810,14380,14380,14380,14380,0
|
|
20250328,132700,479653810,14380,14380,14380,14380,231
|
|
20250328,132600,476332030,14380,14380,14380,14380,20
|
|
20250328,132500,476044430,14380,14380,14380,14380,22
|
|
20250328,132400,475728070,14440,14390,14440,14380,463
|
|
20250328,132300,469066330,14380,14400,14400,14380,256
|
|
20250328,132200,465382500,14410,14410,14410,14410,0
|
|
20250328,132100,465382500,14410,14410,14410,14410,5
|
|
20250328,132000,465310450,14440,14440,14440,14440,45
|
|
20250328,131900,464660650,14420,14420,14420,14420,1
|
|
20250328,131800,464646230,14420,14420,14420,14420,13
|
|
20250328,131700,464458770,14420,14420,14420,14420,0
|
|
20250328,131600,464458770,14420,14420,14420,14420,0
|
|
20250328,131500,464458770,14420,14420,14420,14420,36
|
|
20250328,131400,463939650,14400,14400,14400,14400,0
|
|
20250328,131300,463939650,14400,14400,14420,14400,32
|
|
20250328,131200,463478830,14420,14420,14420,14420,0
|
|
20250328,131100,463478830,14420,14400,14420,14400,73
|
|
20250328,131000,462427610,14390,14390,14390,14390,0
|
|
20250328,130900,462427610,14390,14400,14420,14390,170
|
|
20250328,130800,459979110,14420,14420,14420,14420,0
|
|
20250328,130700,459979110,14420,14420,14420,14420,0
|
|
20250328,130600,459979110,14420,14400,14420,14390,70
|
|
20250328,130500,458970890,14420,14410,14420,14410,12
|
|
20250328,130400,458797950,14400,14420,14420,14400,8
|
|
20250328,130300,458682730,14440,14440,14440,14440,0
|
|
20250328,130200,458682730,14440,14440,14440,14440,48
|
|
20250328,130100,457989610,14390,14390,14390,14390,0
|
|
20250328,130000,457989610,14390,14390,14390,14390,0
|
|
20250328,125900,457989610,14390,14390,14390,14390,0
|
|
20250328,125800,457989610,14390,14390,14390,14390,0
|
|
20250328,125700,457989610,14390,14390,14390,14390,2
|
|
20250328,125600,457960830,14370,14370,14370,14370,0
|
|
20250328,125500,457960830,14370,14380,14380,14370,105
|
|
20250328,125400,456451950,14380,14420,14420,14380,872
|
|
20250328,125300,443901650,14420,14420,14420,14420,0
|
|
20250328,125200,443901650,14420,14420,14420,14420,0
|
|
20250328,125100,443901650,14420,14420,14420,14420,0
|
|
20250328,125000,443901650,14420,14420,14420,14420,10
|
|
20250328,124900,443757450,14410,14410,14410,14410,0
|
|
20250328,124800,443757450,14410,14410,14410,14410,0
|
|
20250328,124700,443757450,14410,14410,14410,14410,0
|
|
20250328,124600,443757450,14410,14410,14410,14410,0
|
|
20250328,124500,443757450,14410,14410,14410,14410,0
|
|
20250328,124400,443757450,14410,14410,14410,14410,0
|
|
20250328,124300,443757450,14410,14410,14410,14410,0
|
|
20250328,124200,443757450,14410,14410,14410,14410,0
|
|
20250328,124100,443757450,14410,14410,14410,14410,70
|
|
20250328,124000,442748750,14410,14410,14410,14410,11
|
|
20250328,123900,442590240,14410,14410,14410,14410,0
|
|
20250328,123800,442590240,14410,14410,14410,14410,50
|
|
20250328,123700,441869740,14490,14410,14490,14410,2
|
|
20250328,123600,441840840,14400,14400,14400,14400,0
|
|
20250328,123500,441840840,14400,14400,14400,14400,0
|
|
20250328,123400,441840840,14400,14490,14490,14400,67
|
|
20250328,123300,440874150,14480,14480,14480,14480,0
|
|
20250328,123200,440874150,14480,14480,14480,14480,1056
|
|
20250328,123100,425583270,14470,14470,14470,14470,249
|
|
20250328,123000,421980240,14400,14400,14400,14400,0
|
|
20250328,122900,421980240,14400,14410,14410,14400,554
|
|
20250328,122800,414002540,14410,14410,14410,14410,0
|
|
20250328,122700,414002540,14410,14430,14430,14390,2160
|
|
20250328,122600,382873290,14440,14440,14440,14440,135
|
|
20250328,122500,380923890,14440,14440,14440,14440,0
|
|
20250328,122400,380923890,14440,14440,14440,14440,0
|
|
20250328,122300,380923890,14440,14440,14440,14440,0
|
|
20250328,122200,380923890,14440,14440,14440,14440,601
|
|
20250328,122100,372245450,14470,14470,14470,14450,140
|
|
20250328,122000,370221550,14460,14460,14460,14460,11
|
|
20250328,121900,370062490,14460,14460,14460,14460,83
|
|
20250328,121800,368862310,14460,14460,14460,14460,23
|
|
20250328,121700,368529730,14480,14480,14480,14480,1
|
|
20250328,121600,368515250,14510,14510,14510,14510,0
|
|
20250328,121500,368515250,14510,14510,14510,14510,0
|
|
20250328,121400,368515250,14510,14510,14510,14510,30
|
|
20250328,121300,368079950,14520,14520,14520,14520,0
|
|
20250328,121200,368079950,14520,14520,14520,14520,0
|
|
20250328,121100,368079950,14520,14520,14520,14520,2
|
|
20250328,121000,368050910,14520,14520,14520,14520,25
|
|
20250328,120900,367687910,14520,14520,14520,14520,0
|
|
20250328,120800,367687910,14520,14520,14520,14520,0
|
|
20250328,120700,367687910,14520,14520,14520,14520,1
|
|
20250328,120600,367673390,14440,14440,14440,14440,0
|
|
20250328,120500,367673390,14440,14440,14440,14440,0
|
|
20250328,120400,367673390,14440,14440,14440,14440,0
|
|
20250328,120300,367673390,14440,14440,14440,14440,0
|
|
20250328,120200,367673390,14440,14440,14440,14440,0
|
|
20250328,120100,367673390,14440,14460,14460,14440,30
|
|
20250328,120000,367240100,14470,14470,14470,14470,0
|
|
20250328,115900,367240100,14470,14470,14470,14470,0
|
|
20250328,115800,367240100,14470,14470,14470,14470,103
|
|
20250328,115700,365749690,14480,14480,14480,14480,0
|
|
20250328,115600,365749690,14480,14480,14480,14480,20
|
|
20250328,115500,365460090,14480,14480,14480,14480,140
|
|
20250328,115400,363432890,14480,14480,14480,14480,0
|
|
20250328,115300,363432890,14480,14480,14480,14480,0
|
|
20250328,115200,363432890,14480,14480,14480,14480,0
|
|
20250328,115100,363432890,14480,14490,14490,14480,964
|
|
20250328,115000,349464540,14490,14500,14500,14490,647
|
|
20250328,114900,340084090,14520,14520,14520,14500,1476
|
|
20250328,114800,318666210,14540,14540,14540,14540,0
|
|
20250328,114700,318666210,14540,14540,14540,14540,13
|
|
20250328,114600,318477190,14540,14540,14540,14540,2
|
|
20250328,114500,318448110,14540,14540,14540,14540,1
|
|
20250328,114400,318433570,14550,14550,14550,14550,0
|
|
20250328,114300,318433570,14550,14550,14550,14550,0
|
|
20250328,114200,318433570,14550,14510,14550,14510,157
|
|
20250328,114100,316155460,14550,14550,14550,14550,2
|
|
20250328,114000,316126360,14550,14550,14550,14550,0
|
|
20250328,113900,316126360,14550,14550,14550,14550,0
|
|
20250328,113800,316126360,14550,14540,14550,14540,142
|
|
20250328,113700,314060400,14540,14520,14540,14510,263
|
|
20250328,113600,310241150,14510,14510,14510,14510,216
|
|
20250328,113500,307106990,14510,14510,14510,14510,0
|
|
20250328,113400,307106990,14510,14510,14510,14510,0
|
|
20250328,113300,307106990,14510,14510,14510,14510,0
|
|
20250328,113200,307106990,14510,14510,14510,14510,0
|
|
20250328,113100,307106990,14510,14510,14510,14510,0
|
|
20250328,113000,307106990,14510,14510,14510,14510,0
|
|
20250328,112900,307106990,14510,14510,14510,14510,100
|
|
20250328,112800,305655990,14510,14510,14510,14510,50
|
|
20250328,112700,304930490,14520,14520,14520,14520,0
|
|
20250328,112600,304930490,14520,14520,14520,14520,0
|
|
20250328,112500,304930490,14520,14520,14520,14520,1
|
|
20250328,112400,304915970,14510,14510,14510,14510,0
|
|
20250328,112300,304915970,14510,14510,14510,14510,0
|
|
20250328,112200,304915970,14510,14510,14510,14510,0
|
|
20250328,112100,304915970,14510,14510,14510,14510,15
|
|
20250328,112000,304698320,14510,14510,14510,14510,0
|
|
20250328,111900,304698320,14510,14510,14510,14510,50
|
|
20250328,111800,303972820,14520,14520,14520,14520,0
|
|
20250328,111700,303972820,14520,14520,14520,14520,0
|
|
20250328,111600,303972820,14520,14520,14520,14520,0
|
|
20250328,111500,303972820,14520,14520,14520,14520,20
|
|
20250328,111400,303682420,14510,14530,14530,14510,21
|
|
20250328,111300,303377310,14510,14510,14510,14510,0
|
|
20250328,111200,303377310,14510,14520,14520,14510,49
|
|
20250328,111100,302665840,14520,14520,14520,14520,13
|
|
20250328,111000,302477080,14520,14520,14520,14520,20
|
|
20250328,110900,302186680,14510,14520,14520,14510,120
|
|
20250328,110800,300444480,14510,14510,14510,14510,0
|
|
20250328,110700,300444480,14510,14510,14510,14510,0
|
|
20250328,110600,300444480,14510,14510,14510,14510,150
|
|
20250328,110500,298267980,14510,14510,14510,14510,354
|
|
20250328,110400,293131440,14530,14540,14540,14530,13
|
|
20250328,110300,292942430,14510,14530,14530,14510,382
|
|
20250328,110200,287397510,14540,14530,14540,14530,5
|
|
20250328,110100,287324850,14530,14530,14530,14530,0
|
|
20250328,110000,287324850,14530,14530,14530,14530,0
|
|
20250328,105900,287324850,14530,14530,14530,14530,0
|
|
20250328,105800,287324850,14530,14530,14530,14530,0
|
|
20250328,105700,287324850,14530,14530,14530,14530,97
|
|
20250328,105600,285915440,14530,14530,14530,14530,0
|
|
20250328,105500,285915440,14530,14530,14530,14530,3
|
|
20250328,105400,285871850,14520,14520,14520,14520,0
|
|
20250328,105300,285871850,14520,14520,14520,14520,0
|
|
20250328,105200,285871850,14520,14520,14520,14520,76
|
|
20250328,105100,284768330,14530,14530,14530,14530,0
|
|
20250328,105000,284768330,14530,14530,14530,14520,11
|
|
20250328,104900,284608510,14530,14530,14530,14530,1
|
|
20250328,104800,284593980,14520,14520,14520,14520,0
|
|
20250328,104700,284593980,14520,14540,14540,14520,27
|
|
20250328,104600,284201740,14520,14520,14520,14520,0
|
|
20250328,104500,284201740,14520,14530,14530,14520,3
|
|
20250328,104400,284158160,14560,14560,14560,14560,0
|
|
20250328,104300,284158160,14560,14560,14560,14560,0
|
|
20250328,104200,284158160,14560,14560,14560,14560,16
|
|
20250328,104100,283925200,14560,14560,14560,14560,0
|
|
20250328,104000,283925200,14560,14560,14560,14560,0
|
|
20250328,103900,283925200,14560,14560,14560,14560,15
|
|
20250328,103800,283706800,14560,14560,14560,14560,0
|
|
20250328,103700,283706800,14560,14560,14560,14560,0
|
|
20250328,103600,283706800,14560,14510,14560,14510,2
|
|
20250328,103500,283677730,14550,14550,14550,14550,0
|
|
20250328,103400,283677730,14550,14550,14550,14550,0
|
|
20250328,103300,283677730,14550,14500,14550,14500,2
|
|
20250328,103200,283648680,14500,14560,14560,14500,3
|
|
20250328,103100,283605120,14570,14570,14570,14570,0
|
|
20250328,103000,283605120,14570,14560,14570,14560,100
|
|
20250328,102900,282148190,14470,14470,14470,14470,0
|
|
20250328,102800,282148190,14470,14470,14470,14470,0
|
|
20250328,102700,282148190,14470,14470,14470,14470,1
|
|
20250328,102600,282133720,14560,14560,14560,14560,1
|
|
20250328,102500,282119160,14560,14560,14560,14560,0
|
|
20250328,102400,282119160,14560,14560,14565,14560,72
|
|
20250328,102300,281070830,14560,14560,14560,14560,0
|
|
20250328,102200,281070830,14560,14560,14560,14560,0
|
|
20250328,102100,281070830,14560,14560,14560,14560,1
|
|
20250328,102000,281056270,14540,14530,14540,14530,67
|
|
20250328,101900,280082160,14530,14530,14530,14530,1
|
|
20250328,101800,280067630,14450,14450,14450,14450,1
|
|
20250328,101700,280053180,14520,14520,14520,14520,12
|
|
20250328,101600,279878940,14530,14530,14530,14530,0
|
|
20250328,101500,279878940,14530,14530,14530,14530,0
|
|
20250328,101400,279878940,14530,14530,14530,14530,0
|
|
20250328,101300,279878940,14530,14470,14530,14470,238
|
|
20250328,101200,276426380,14440,14440,14440,14440,0
|
|
20250328,101100,276426380,14440,14440,14440,14440,6
|
|
20250328,101000,276339740,14450,14450,14450,14450,506
|
|
20250328,100900,269028040,14450,14450,14450,14450,2
|
|
20250328,100800,268999140,14450,14450,14450,14450,0
|
|
20250328,100700,268999140,14450,14450,14450,14450,0
|
|
20250328,100600,268999140,14450,14450,14450,14450,50
|
|
20250328,100500,268276640,14460,14460,14460,14460,63
|
|
20250328,100400,267365660,14450,14450,14450,14450,20
|
|
20250328,100300,267076660,14420,14420,14420,14420,0
|
|
20250328,100200,267076660,14420,14420,14420,14420,106
|
|
20250328,100100,265548140,14420,14420,14420,14420,0
|
|
20250328,100000,265548140,14420,14400,14420,14400,101
|
|
20250328,095900,264093700,14420,14370,14420,14370,13
|
|
20250328,095800,263906740,14380,14410,14410,14380,1680
|
|
20250328,095700,239715450,14420,14420,14420,14420,0
|
|
20250328,095600,239715450,14420,14410,14420,14410,359
|
|
20250328,095500,234542230,14420,14420,14420,14420,0
|
|
20250328,095400,234542230,14420,14430,14430,14420,54
|
|
20250328,095300,233763350,14430,14430,14430,14430,11
|
|
20250328,095200,233604620,14460,14460,14460,14460,30
|
|
20250328,095100,233170820,14460,14460,14460,14460,0
|
|
20250328,095000,233170820,14460,14460,14460,14460,78
|
|
20250328,094900,232042940,14460,14460,14460,14460,311
|
|
20250328,094800,227545880,14460,14460,14460,14460,0
|
|
20250328,094700,227545880,14460,14430,14470,14410,1678
|
|
20250328,094600,203349800,14430,14470,14470,14430,54
|
|
20250328,094500,202570500,14470,14470,14470,14470,115
|
|
20250328,094400,200906450,14470,14470,14470,14470,23
|
|
20250328,094300,200573640,14430,14430,14430,14430,344
|
|
20250328,094200,195609720,14420,14420,14420,14420,69
|
|
20250328,094100,194614740,14540,14540,14540,14540,0
|
|
20250328,094000,194614740,14540,14470,14540,14400,2027
|
|
20250328,093900,165380050,14470,14480,14480,14470,2
|
|
20250328,093800,165351100,14550,14490,14560,14480,344
|
|
20250328,093700,160366250,14560,14560,14560,14560,18
|
|
20250328,093600,160104170,14490,14490,14490,14490,0
|
|
20250328,093500,160104170,14490,14560,14560,14490,542
|
|
20250328,093400,152247480,14560,14560,14560,14560,0
|
|
20250328,093300,152247480,14560,14560,14560,14560,0
|
|
20250328,093200,152247480,14560,14570,14570,14560,17
|
|
20250328,093100,151999800,14570,14570,14570,14570,0
|
|
20250328,093000,151999800,14570,14570,14570,14570,0
|
|
20250328,092900,151999800,14570,14570,14570,14570,14
|
|
20250328,092800,151795820,14510,14510,14510,14510,0
|
|
20250328,092700,151795820,14510,14510,14510,14510,0
|
|
20250328,092600,151795820,14510,14510,14510,14480,668
|
|
20250328,092500,142108010,14510,14530,14530,14510,21
|
|
20250328,092400,141802980,14550,14550,14550,14550,20
|
|
20250328,092300,141511980,14550,14530,14550,14530,41
|
|
20250328,092200,140916050,14530,14520,14530,14520,107
|
|
20250328,092100,139361390,14490,14475,14490,14475,390
|
|
20250328,092000,133715210,14470,14470,14470,14470,0
|
|
20250328,091900,133715210,14470,14470,14470,14470,154
|
|
20250328,091800,131486830,14480,14490,14490,14480,49
|
|
20250328,091700,130776950,14490,14490,14490,14490,0
|
|
20250328,091600,130776950,14490,14490,14490,14490,25
|
|
20250328,091500,130414700,14510,14510,14510,14510,65
|
|
20250328,091400,129471550,14510,14510,14510,14510,2
|
|
20250328,091300,129442530,14460,14450,14460,14450,110
|
|
20250328,091200,127851950,14450,14450,14460,14450,83
|
|
20250328,091100,126652400,14440,14450,14450,14440,549
|
|
20250328,091000,118719390,14440,14530,14530,14440,520
|
|
20250328,090900,111203360,14450,14480,14490,14450,757
|
|
20250328,090800,100245000,14480,14500,14500,14470,49
|
|
20250328,090700,99535910,14450,14550,14550,14450,733
|
|
20250328,090600,88909390,14510,14510,14510,14510,5
|
|
20250328,090500,88836840,14500,14500,14510,14500,349
|
|
20250328,090400,83775700,14500,14540,14540,14500,1894
|
|
20250328,090300,56268670,14540,14570,14570,14540,425
|
|
20250328,090200,50086140,14570,14660,14660,14550,371
|
|
20250328,090100,44673840,14650,15000,15000,14650,976
|
|
20250328,090000,30287430,14930,14770,14930,14770,2048
|