723 lines
37 KiB
CSV
723 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,210000,438793595,14570,14570,14570,14570,571
|
|
20250328,205900,438793595,14570,14570,14570,14570,0
|
|
20250328,205800,438793595,14570,14570,14570,14570,0
|
|
20250328,205700,438793595,14570,14570,14570,14570,0
|
|
20250328,205600,438793595,14570,14570,14570,14570,0
|
|
20250328,205500,438793595,14570,14570,14570,14570,0
|
|
20250328,205400,438793595,14570,14570,14570,14570,0
|
|
20250328,205300,438793595,14570,14570,14570,14570,0
|
|
20250328,205200,438793595,14570,14570,14570,14570,0
|
|
20250328,205100,438793595,14570,14570,14570,14570,0
|
|
20250328,205000,438793595,14570,14570,14570,14570,0
|
|
20250328,204900,438793595,14570,14570,14570,14570,0
|
|
20250328,204800,438793595,14570,14570,14570,14570,0
|
|
20250328,204700,438793595,14570,14570,14570,14570,0
|
|
20250328,204600,438793595,14570,14570,14570,14570,0
|
|
20250328,204500,438793595,14570,14570,14570,14570,0
|
|
20250328,204400,438793595,14570,14570,14570,14570,0
|
|
20250328,204300,438793595,14570,14570,14570,14570,0
|
|
20250328,204200,438793595,14570,14570,14570,14570,0
|
|
20250328,204100,438793595,14570,14570,14570,14570,0
|
|
20250328,204000,438793595,14570,14570,14570,14570,0
|
|
20250328,203900,438793595,14570,14570,14570,14570,0
|
|
20250328,203800,438793595,14570,14570,14570,14570,0
|
|
20250328,203700,438793595,14570,14570,14570,14570,0
|
|
20250328,203600,438793595,14570,14570,14570,14570,0
|
|
20250328,203500,438793595,14570,14570,14570,14570,0
|
|
20250328,203400,438793595,14570,14570,14570,14570,0
|
|
20250328,203300,438793595,14570,14570,14570,14570,0
|
|
20250328,203200,438793595,14570,14570,14570,14570,0
|
|
20250328,203100,438793595,14570,14570,14570,14570,0
|
|
20250328,203000,438793595,14570,14570,14570,14570,571
|
|
20250328,202900,438793595,14570,14570,14570,14570,0
|
|
20250328,202800,438793595,14570,14570,14570,14570,0
|
|
20250328,202700,438793595,14570,14570,14570,14570,0
|
|
20250328,202600,438793595,14570,14570,14570,14570,0
|
|
20250328,202500,438793595,14570,14570,14570,14570,0
|
|
20250328,202400,438793595,14570,14570,14570,14570,0
|
|
20250328,202300,438793595,14570,14570,14570,14570,0
|
|
20250328,202200,438793595,14570,14570,14570,14570,0
|
|
20250328,202100,438793595,14570,14570,14570,14570,0
|
|
20250328,202000,438793595,14570,14570,14570,14570,0
|
|
20250328,201900,438793595,14570,14570,14570,14570,0
|
|
20250328,201800,438793595,14570,14570,14570,14570,0
|
|
20250328,201700,438793595,14570,14570,14570,14570,0
|
|
20250328,201600,438793595,14570,14570,14570,14570,0
|
|
20250328,201500,438793595,14570,14570,14570,14570,0
|
|
20250328,201400,438793595,14570,14570,14570,14570,0
|
|
20250328,201300,438793595,14570,14570,14570,14570,0
|
|
20250328,201200,438793595,14570,14570,14570,14570,0
|
|
20250328,201100,438793595,14570,14570,14570,14570,0
|
|
20250328,201000,438793595,14570,14570,14570,14570,0
|
|
20250328,200900,438793595,14570,14570,14570,14570,0
|
|
20250328,200800,438793595,14570,14570,14570,14570,0
|
|
20250328,200700,438793595,14570,14570,14570,14570,0
|
|
20250328,200600,438793595,14570,14570,14570,14570,0
|
|
20250328,200500,438793595,14570,14570,14570,14570,0
|
|
20250328,200400,438793595,14570,14570,14570,14570,0
|
|
20250328,200300,438793595,14570,14570,14570,14570,0
|
|
20250328,200200,438793595,14570,14570,14570,14570,0
|
|
20250328,200100,438793595,14570,14570,14570,14570,0
|
|
20250328,200000,438793595,14570,14570,14570,14570,571
|
|
20250328,195900,438793595,14570,14570,14570,14570,0
|
|
20250328,195800,438793595,14570,14570,14570,14570,0
|
|
20250328,195700,438793595,14570,14570,14570,14570,0
|
|
20250328,195600,438793595,14570,14570,14570,14570,0
|
|
20250328,195500,438793595,14570,14570,14570,14570,0
|
|
20250328,195400,438793595,14570,14570,14570,14570,0
|
|
20250328,195300,438793595,14570,14570,14570,14570,0
|
|
20250328,195200,438793595,14570,14570,14570,14570,0
|
|
20250328,195100,438793595,14570,14570,14570,14570,0
|
|
20250328,195000,438793595,14570,14570,14570,14570,0
|
|
20250328,194900,438793595,14570,14570,14570,14570,0
|
|
20250328,194800,438793595,14570,14570,14570,14570,0
|
|
20250328,194700,438793595,14570,14570,14570,14570,0
|
|
20250328,194600,438793595,14570,14570,14570,14570,0
|
|
20250328,194500,438793595,14570,14570,14570,14570,0
|
|
20250328,194400,438793595,14570,14570,14570,14570,0
|
|
20250328,194300,438793595,14570,14570,14570,14570,0
|
|
20250328,194200,438793595,14570,14570,14570,14570,0
|
|
20250328,194100,438793595,14570,14570,14570,14570,0
|
|
20250328,194000,438793595,14570,14570,14570,14570,0
|
|
20250328,193900,438793595,14570,14570,14570,14570,0
|
|
20250328,193800,438793595,14570,14570,14570,14570,0
|
|
20250328,193700,438793595,14570,14570,14570,14570,0
|
|
20250328,193600,438793595,14570,14570,14570,14570,0
|
|
20250328,193500,438793595,14570,14570,14570,14570,0
|
|
20250328,193400,438793595,14570,14570,14570,14570,0
|
|
20250328,193300,438793595,14570,14570,14570,14570,0
|
|
20250328,193200,438793595,14570,14570,14570,14570,0
|
|
20250328,193100,438793595,14570,14570,14570,14570,0
|
|
20250328,193000,438793595,14570,14570,14570,14570,571
|
|
20250328,192900,438793595,14570,14570,14570,14570,0
|
|
20250328,192800,438793595,14570,14570,14570,14570,0
|
|
20250328,192700,438793595,14570,14570,14570,14570,0
|
|
20250328,192600,438793595,14570,14570,14570,14570,0
|
|
20250328,192500,438793595,14570,14570,14570,14570,0
|
|
20250328,192400,438793595,14570,14570,14570,14570,0
|
|
20250328,192300,438793595,14570,14570,14570,14570,0
|
|
20250328,192200,438793595,14570,14570,14570,14570,0
|
|
20250328,192100,438793595,14570,14570,14570,14570,0
|
|
20250328,192000,438793595,14570,14570,14570,14570,0
|
|
20250328,191900,438793595,14570,14570,14570,14570,0
|
|
20250328,191800,438793595,14570,14570,14570,14570,0
|
|
20250328,191700,438793595,14570,14570,14570,14570,0
|
|
20250328,191600,438793595,14570,14570,14570,14570,0
|
|
20250328,191500,438793595,14570,14570,14570,14570,0
|
|
20250328,191400,438793595,14570,14570,14570,14570,0
|
|
20250328,191300,438793595,14570,14570,14570,14570,0
|
|
20250328,191200,438793595,14570,14570,14570,14570,0
|
|
20250328,191100,438793595,14570,14570,14570,14570,0
|
|
20250328,191000,438793595,14570,14570,14570,14570,0
|
|
20250328,190900,438793595,14570,14570,14570,14570,0
|
|
20250328,190800,438793595,14570,14570,14570,14570,0
|
|
20250328,190700,438793595,14570,14570,14570,14570,0
|
|
20250328,190600,438793595,14570,14570,14570,14570,0
|
|
20250328,190500,438793595,14570,14570,14570,14570,0
|
|
20250328,190400,438793595,14570,14570,14570,14570,0
|
|
20250328,190300,438793595,14570,14570,14570,14570,0
|
|
20250328,190200,438793595,14570,14570,14570,14570,0
|
|
20250328,190100,438793595,14570,14570,14570,14570,0
|
|
20250328,190000,438793595,14570,14570,14570,14570,571
|
|
20250328,185900,438793595,14570,14570,14570,14570,0
|
|
20250328,185800,438793595,14570,14570,14570,14570,0
|
|
20250328,185700,438793595,14570,14570,14570,14570,0
|
|
20250328,185600,438793595,14570,14570,14570,14570,0
|
|
20250328,185500,438793595,14570,14570,14570,14570,0
|
|
20250328,185400,438793595,14570,14570,14570,14570,0
|
|
20250328,185300,438793595,14570,14570,14570,14570,0
|
|
20250328,185200,438793595,14570,14570,14570,14570,0
|
|
20250328,185100,438793595,14570,14570,14570,14570,0
|
|
20250328,185000,438793595,14570,14570,14570,14570,0
|
|
20250328,184900,438793595,14570,14570,14570,14570,0
|
|
20250328,184800,438793595,14570,14570,14570,14570,0
|
|
20250328,184700,438793595,14570,14570,14570,14570,0
|
|
20250328,184600,438793595,14570,14570,14570,14570,0
|
|
20250328,184500,438793595,14570,14570,14570,14570,0
|
|
20250328,184400,438793595,14570,14570,14570,14570,0
|
|
20250328,184300,438793595,14570,14570,14570,14570,0
|
|
20250328,184200,438793595,14570,14570,14570,14570,0
|
|
20250328,184100,438793595,14570,14570,14570,14570,0
|
|
20250328,184000,438793595,14570,14570,14570,14570,0
|
|
20250328,183900,438793595,14570,14570,14570,14570,0
|
|
20250328,183800,438793595,14570,14570,14570,14570,0
|
|
20250328,183700,438793595,14570,14570,14570,14570,0
|
|
20250328,183600,438793595,14570,14570,14570,14570,0
|
|
20250328,183500,438793595,14570,14570,14570,14570,0
|
|
20250328,183400,438793595,14570,14570,14570,14570,0
|
|
20250328,183300,438793595,14570,14570,14570,14570,0
|
|
20250328,183200,438793595,14570,14570,14570,14570,0
|
|
20250328,183100,438793595,14570,14570,14570,14570,0
|
|
20250328,183000,438793595,14570,14570,14570,14570,571
|
|
20250328,182900,438793595,14570,14570,14570,14570,0
|
|
20250328,182800,438793595,14570,14570,14570,14570,0
|
|
20250328,182700,438793595,14570,14570,14570,14570,0
|
|
20250328,182600,438793595,14570,14570,14570,14570,0
|
|
20250328,182500,438793595,14570,14570,14570,14570,0
|
|
20250328,182400,438793595,14570,14570,14570,14570,0
|
|
20250328,182300,438793595,14570,14570,14570,14570,0
|
|
20250328,182200,438793595,14570,14570,14570,14570,0
|
|
20250328,182100,438793595,14570,14570,14570,14570,0
|
|
20250328,182000,438793595,14570,14570,14570,14570,0
|
|
20250328,181900,438793595,14570,14570,14570,14570,0
|
|
20250328,181800,438793595,14570,14570,14570,14570,0
|
|
20250328,181700,438793595,14570,14570,14570,14570,0
|
|
20250328,181600,438793595,14570,14570,14570,14570,0
|
|
20250328,181500,438793595,14570,14570,14570,14570,0
|
|
20250328,181400,438793595,14570,14570,14570,14570,0
|
|
20250328,181300,438793595,14570,14570,14570,14570,0
|
|
20250328,181200,438793595,14570,14570,14570,14570,0
|
|
20250328,181100,438793595,14570,14570,14570,14570,0
|
|
20250328,181000,438793595,14570,14570,14570,14570,0
|
|
20250328,180900,438793595,14570,14570,14570,14570,0
|
|
20250328,180800,438793595,14570,14570,14570,14570,0
|
|
20250328,180700,438793595,14570,14570,14570,14570,0
|
|
20250328,180600,438793595,14570,14570,14570,14570,0
|
|
20250328,180500,438793595,14570,14570,14570,14570,0
|
|
20250328,180400,438793595,14570,14570,14570,14570,0
|
|
20250328,180300,438793595,14570,14570,14570,14570,0
|
|
20250328,180200,438793595,14570,14570,14570,14570,0
|
|
20250328,180100,438793595,14570,14570,14570,14570,0
|
|
20250328,180000,438793595,14570,14570,14570,14570,571
|
|
20250328,175900,438793595,14570,14570,14570,14570,0
|
|
20250328,175800,438793595,14570,14570,14570,14570,0
|
|
20250328,175700,438793595,14570,14570,14570,14570,0
|
|
20250328,175600,438793595,14570,14570,14570,14570,0
|
|
20250328,175500,438793595,14570,14570,14570,14570,0
|
|
20250328,175400,438793595,14570,14570,14570,14570,0
|
|
20250328,175300,438793595,14570,14570,14570,14570,0
|
|
20250328,175200,438793595,14570,14570,14570,14570,0
|
|
20250328,175100,438793595,14570,14570,14570,14570,0
|
|
20250328,175000,438793595,14570,14570,14570,14570,0
|
|
20250328,174900,438793595,14570,14570,14570,14570,0
|
|
20250328,174800,438793595,14570,14570,14570,14570,0
|
|
20250328,174700,438793595,14570,14570,14570,14570,0
|
|
20250328,174600,438793595,14570,14570,14570,14570,0
|
|
20250328,174500,438793595,14570,14570,14570,14570,0
|
|
20250328,174400,438793595,14570,14570,14570,14570,0
|
|
20250328,174300,438793595,14570,14570,14570,14570,0
|
|
20250328,174200,438793595,14570,14570,14570,14570,0
|
|
20250328,174100,438793595,14570,14570,14570,14570,0
|
|
20250328,174000,438793595,14570,14570,14570,14570,0
|
|
20250328,173900,438793595,14570,14570,14570,14570,0
|
|
20250328,173800,438793595,14570,14570,14570,14570,0
|
|
20250328,173700,438793595,14570,14570,14570,14570,0
|
|
20250328,173600,438793595,14570,14570,14570,14570,0
|
|
20250328,173500,438793595,14570,14570,14570,14570,0
|
|
20250328,173400,438793595,14570,14570,14570,14570,0
|
|
20250328,173300,438793595,14570,14570,14570,14570,0
|
|
20250328,173200,438793595,14570,14570,14570,14570,0
|
|
20250328,173100,438793595,14570,14570,14570,14570,0
|
|
20250328,173000,438793595,14570,14570,14570,14570,571
|
|
20250328,172900,438793595,14570,14570,14570,14570,0
|
|
20250328,172800,438793595,14570,14570,14570,14570,0
|
|
20250328,172700,438793595,14570,14570,14570,14570,0
|
|
20250328,172600,438793595,14570,14570,14570,14570,0
|
|
20250328,172500,438793595,14570,14570,14570,14570,0
|
|
20250328,172400,438793595,14570,14570,14570,14570,0
|
|
20250328,172300,438793595,14570,14570,14570,14570,0
|
|
20250328,172200,438793595,14570,14570,14570,14570,0
|
|
20250328,172100,438793595,14570,14570,14570,14570,0
|
|
20250328,172000,438793595,14570,14570,14570,14570,0
|
|
20250328,171900,438793595,14570,14570,14570,14570,0
|
|
20250328,171800,438793595,14570,14570,14570,14570,0
|
|
20250328,171700,438793595,14570,14570,14570,14570,0
|
|
20250328,171600,438793595,14570,14570,14570,14570,0
|
|
20250328,171500,438793595,14570,14570,14570,14570,0
|
|
20250328,171400,438793595,14570,14570,14570,14570,0
|
|
20250328,171300,438793595,14570,14570,14570,14570,0
|
|
20250328,171200,438793595,14570,14570,14570,14570,0
|
|
20250328,171100,438793595,14570,14570,14570,14570,0
|
|
20250328,171000,438793595,14570,14570,14570,14570,0
|
|
20250328,170900,438793595,14570,14570,14570,14570,0
|
|
20250328,170800,438793595,14570,14570,14570,14570,0
|
|
20250328,170700,438793595,14570,14570,14570,14570,0
|
|
20250328,170600,438793595,14570,14570,14570,14570,0
|
|
20250328,170500,438793595,14570,14570,14570,14570,0
|
|
20250328,170400,438793595,14570,14570,14570,14570,0
|
|
20250328,170300,438793595,14570,14570,14570,14570,0
|
|
20250328,170200,438793595,14570,14570,14570,14570,0
|
|
20250328,170100,438793595,14570,14570,14570,14570,0
|
|
20250328,170000,438793595,14570,14570,14570,14570,571
|
|
20250328,165900,438793595,14570,14570,14570,14570,0
|
|
20250328,165800,438793595,14570,14570,14570,14570,0
|
|
20250328,165700,438793595,14570,14570,14570,14570,0
|
|
20250328,165600,438793595,14570,14570,14570,14570,0
|
|
20250328,165500,438793595,14570,14570,14570,14570,0
|
|
20250328,165400,438793595,14570,14570,14570,14570,0
|
|
20250328,165300,438793595,14570,14570,14570,14570,0
|
|
20250328,165200,438793595,14570,14570,14570,14570,0
|
|
20250328,165100,438793595,14570,14570,14570,14570,0
|
|
20250328,165000,438793595,14570,14570,14570,14570,0
|
|
20250328,164900,438793595,14570,14570,14570,14570,0
|
|
20250328,164800,438793595,14570,14570,14570,14570,0
|
|
20250328,164700,438793595,14570,14570,14570,14570,0
|
|
20250328,164600,438793595,14570,14570,14570,14570,0
|
|
20250328,164500,438793595,14570,14570,14570,14570,0
|
|
20250328,164400,438793595,14570,14570,14570,14570,0
|
|
20250328,164300,438793595,14570,14570,14570,14570,0
|
|
20250328,164200,438793595,14570,14570,14570,14570,0
|
|
20250328,164100,438793595,14570,14570,14570,14570,0
|
|
20250328,164000,438793595,14570,14570,14570,14570,0
|
|
20250328,163900,438793595,14570,14570,14570,14570,0
|
|
20250328,163800,438793595,14570,14570,14570,14570,0
|
|
20250328,163700,438793595,14570,14570,14570,14570,0
|
|
20250328,163600,438793595,14570,14570,14570,14570,0
|
|
20250328,163500,438793595,14570,14570,14570,14570,0
|
|
20250328,163400,438793595,14570,14570,14570,14570,0
|
|
20250328,163300,438793595,14570,14570,14570,14570,0
|
|
20250328,163200,438793595,14570,14570,14570,14570,0
|
|
20250328,163100,438793595,14570,14570,14570,14570,0
|
|
20250328,163000,438793595,14570,14570,14570,14570,571
|
|
20250328,162900,438793595,14570,14570,14570,14570,0
|
|
20250328,162800,438793595,14570,14570,14570,14570,0
|
|
20250328,162700,438793595,14570,14570,14570,14570,0
|
|
20250328,162600,438793595,14570,14570,14570,14570,0
|
|
20250328,162500,438793595,14570,14570,14570,14570,0
|
|
20250328,162400,438793595,14570,14570,14570,14570,0
|
|
20250328,162300,438793595,14570,14570,14570,14570,0
|
|
20250328,162200,438793595,14570,14570,14570,14570,0
|
|
20250328,162100,438793595,14570,14570,14570,14570,0
|
|
20250328,162000,438793595,14570,14570,14570,14570,0
|
|
20250328,161900,438793595,14570,14570,14570,14570,0
|
|
20250328,161800,438793595,14570,14570,14570,14570,0
|
|
20250328,161700,438793595,14570,14570,14570,14570,0
|
|
20250328,161600,438793595,14570,14570,14570,14570,0
|
|
20250328,161500,438793595,14570,14570,14570,14570,0
|
|
20250328,161400,438793595,14570,14570,14570,14570,0
|
|
20250328,161300,438793595,14570,14570,14570,14570,0
|
|
20250328,161200,438793595,14570,14570,14570,14570,0
|
|
20250328,161100,438793595,14570,14570,14570,14570,0
|
|
20250328,161000,438793595,14570,14570,14570,14570,0
|
|
20250328,160900,438793595,14570,14570,14570,14570,0
|
|
20250328,160800,438793595,14570,14570,14570,14570,0
|
|
20250328,160700,438793595,14570,14570,14570,14570,0
|
|
20250328,160600,438793595,14570,14570,14570,14570,0
|
|
20250328,160500,438793595,14570,14570,14570,14570,0
|
|
20250328,160400,438793595,14570,14570,14570,14570,0
|
|
20250328,160300,438793595,14570,14570,14570,14570,0
|
|
20250328,160200,438793595,14570,14570,14570,14570,0
|
|
20250328,160100,438793595,14570,14570,14570,14570,0
|
|
20250328,160000,438793595,14570,14570,14570,14570,571
|
|
20250328,155900,438793595,14570,14570,14570,14570,0
|
|
20250328,155800,438793595,14570,14570,14570,14570,0
|
|
20250328,155700,438793595,14570,14570,14570,14570,0
|
|
20250328,155600,438793595,14570,14570,14570,14570,0
|
|
20250328,155500,438793595,14570,14570,14570,14570,0
|
|
20250328,155400,438793595,14570,14570,14570,14570,0
|
|
20250328,155300,438793595,14570,14570,14570,14570,0
|
|
20250328,155200,438793595,14570,14570,14570,14570,0
|
|
20250328,155100,438793595,14570,14570,14570,14570,0
|
|
20250328,155000,438793595,14570,14570,14570,14570,0
|
|
20250328,154900,438793595,14570,14570,14570,14570,0
|
|
20250328,154800,438793595,14570,14570,14570,14570,0
|
|
20250328,154700,438793595,14570,14570,14570,14570,0
|
|
20250328,154600,438793595,14570,14570,14570,14570,0
|
|
20250328,154500,438793595,14570,14570,14570,14570,0
|
|
20250328,154400,438793595,14570,14570,14570,14570,0
|
|
20250328,154300,438793595,14570,14570,14570,14570,0
|
|
20250328,154200,438793595,14570,14570,14570,14570,0
|
|
20250328,154100,438793595,14570,14570,14570,14570,0
|
|
20250328,154000,438793595,14570,14570,14570,14570,0
|
|
20250328,153900,438793595,14570,14570,14570,14570,0
|
|
20250328,153800,438793595,14570,14570,14570,14570,0
|
|
20250328,153700,438793595,14570,14570,14570,14570,0
|
|
20250328,153600,438793595,14570,14570,14570,14570,0
|
|
20250328,153500,438793595,14570,14570,14570,14570,0
|
|
20250328,153400,438793595,14570,14570,14570,14570,0
|
|
20250328,153300,438793595,14570,14570,14570,14570,0
|
|
20250328,153200,438793595,14570,14570,14570,14570,0
|
|
20250328,153100,438793595,14570,14570,14570,14570,0
|
|
20250328,153000,438793595,14570,14570,14570,14570,1142
|
|
20250328,152900,430474125,14540,14540,14540,14540,0
|
|
20250328,152800,430474125,14540,14540,14540,14540,0
|
|
20250328,152700,430474125,14540,14540,14540,14540,0
|
|
20250328,152600,430474125,14540,14540,14540,14540,0
|
|
20250328,152500,430474125,14540,14540,14540,14540,0
|
|
20250328,152400,430474125,14540,14540,14540,14540,0
|
|
20250328,152300,430474125,14540,14540,14540,14540,0
|
|
20250328,152200,430474125,14540,14540,14540,14540,0
|
|
20250328,152100,430474125,14540,14540,14540,14540,0
|
|
20250328,152000,430474125,14540,14540,14540,14540,0
|
|
20250328,151900,430474125,14540,14530,14540,14530,81
|
|
20250328,151800,429297155,14530,14530,14540,14520,125
|
|
20250328,151700,427480895,14530,14530,14530,14530,77
|
|
20250328,151600,426362085,14520,14520,14520,14520,166
|
|
20250328,151500,423951765,14530,14520,14530,14520,132
|
|
20250328,151400,422035115,14530,14530,14530,14530,2
|
|
20250328,151300,422006055,14530,14520,14530,14520,72
|
|
20250328,151200,420960595,14530,14520,14530,14520,11
|
|
20250328,151100,420800865,14530,14520,14530,14510,122
|
|
20250328,151000,419030585,14520,14510,14520,14510,5
|
|
20250328,150900,418957995,14530,14530,14530,14530,0
|
|
20250328,150800,418957995,14530,14510,14530,14510,35
|
|
20250328,150700,418449865,14530,14530,14530,14510,20
|
|
20250328,150600,418159455,14500,14500,14510,14500,373
|
|
20250328,150500,412749925,14500,14490,14500,14490,216
|
|
20250328,150400,409618035,14500,14500,14500,14500,24
|
|
20250328,150300,409270035,14500,14500,14500,14500,7
|
|
20250328,150200,409168535,14500,14480,14500,14480,6
|
|
20250328,150100,409081595,14480,14490,14490,14480,333
|
|
20250328,150000,404257105,14500,14500,14500,14500,1
|
|
20250328,145900,404242605,14500,14500,14500,14500,2
|
|
20250328,145800,404213605,14500,14500,14500,14500,7
|
|
20250328,145700,404112105,14500,14500,14500,14500,51
|
|
20250328,145600,403372605,14500,14500,14500,14500,110
|
|
20250328,145500,401777605,14510,14510,14510,14510,167
|
|
20250328,145400,399354435,14510,14510,14510,14510,0
|
|
20250328,145300,399354435,14510,14530,14530,14510,75
|
|
20250328,145200,398265985,14530,14530,14530,14530,1
|
|
20250328,145100,398251455,14510,14500,14510,14500,171
|
|
20250328,145000,395771545,14510,14500,14510,14500,25
|
|
20250328,144900,395408995,14500,14500,14500,14500,30
|
|
20250328,144800,394973995,14510,14510,14510,14510,24
|
|
20250328,144700,394625755,14530,14510,14530,14510,157
|
|
20250328,144600,392347085,14510,14510,14510,14510,171
|
|
20250328,144500,389865875,14500,14500,14500,14500,0
|
|
20250328,144400,389865875,14500,14500,14500,14500,13
|
|
20250328,144300,389677375,14500,14500,14500,14500,8
|
|
20250328,144200,389561375,14500,14510,14510,14500,264
|
|
20250328,144100,385733355,14510,14530,14530,14510,31
|
|
20250328,144000,385283445,14530,14530,14530,14530,1
|
|
20250328,143900,385268915,14510,14510,14510,14510,4
|
|
20250328,143800,385210875,14540,14540,14540,14540,62
|
|
20250328,143700,384309395,14550,14550,14550,14550,0
|
|
20250328,143600,384309395,14550,14510,14550,14500,650
|
|
20250328,143500,374883855,14550,14510,14550,14500,61
|
|
20250328,143400,373998705,14560,14560,14560,14560,0
|
|
20250328,143300,373998705,14560,14560,14560,14560,1
|
|
20250328,143200,373984145,14500,14500,14500,14500,0
|
|
20250328,143100,373984145,14500,14500,14500,14500,0
|
|
20250328,143000,373984145,14500,14500,14500,14500,8
|
|
20250328,142900,373868145,14510,14510,14510,14510,0
|
|
20250328,142800,373868145,14510,14510,14510,14510,230
|
|
20250328,142700,370530845,14510,14510,14510,14510,20
|
|
20250328,142600,370240645,14510,14510,14510,14510,19
|
|
20250328,142500,369964955,14510,14500,14510,14500,313
|
|
20250328,142400,365426325,14510,14510,14510,14500,56
|
|
20250328,142300,364613965,14500,14500,14500,14500,606
|
|
20250328,142200,355826965,14510,14520,14520,14510,703
|
|
20250328,142100,345624385,14520,14520,14520,14520,290
|
|
20250328,142000,341413585,14530,14530,14530,14530,7
|
|
20250328,141900,341311875,14580,14580,14580,14580,0
|
|
20250328,141800,341311875,14580,14530,14580,14530,107
|
|
20250328,141700,339757115,14530,14530,14530,14530,213
|
|
20250328,141600,336662225,14550,14550,14550,14550,146
|
|
20250328,141500,334537925,14540,14540,14540,14540,20
|
|
20250328,141400,334247125,14520,14535,14540,14520,16
|
|
20250328,141300,334014760,14520,14520,14520,14520,20
|
|
20250328,141200,333724360,14520,14550,14550,14520,22
|
|
20250328,141100,333404800,14550,14550,14550,14550,17
|
|
20250328,141000,333157450,14550,14550,14550,14550,0
|
|
20250328,140900,333157450,14550,14550,14550,14550,7
|
|
20250328,140800,333055600,14570,14570,14570,14570,1
|
|
20250328,140700,333041030,14570,14570,14570,14570,14
|
|
20250328,140600,332837050,14580,14580,14580,14580,1
|
|
20250328,140500,332822470,14510,14580,14580,14510,431
|
|
20250328,140400,326563620,14600,14600,14600,14600,0
|
|
20250328,140300,326563620,14600,14600,14600,14600,0
|
|
20250328,140200,326563620,14600,14560,14600,14560,35
|
|
20250328,140100,326053110,14600,14600,14600,14600,0
|
|
20250328,140000,326053110,14600,14600,14600,14600,3
|
|
20250328,135900,326009310,14600,14600,14600,14600,3
|
|
20250328,135800,325965510,14510,14600,14600,14510,375
|
|
20250328,135700,320507230,14590,14590,14590,14590,0
|
|
20250328,135600,320507230,14590,14590,14590,14590,0
|
|
20250328,135500,320507230,14590,14590,14590,14590,0
|
|
20250328,135400,320507230,14590,14600,14600,14590,4
|
|
20250328,135300,320448840,14600,14550,14600,14550,202
|
|
20250328,135200,317509670,14550,14600,14600,14550,112
|
|
20250328,135100,315878920,14600,14600,14600,14600,8
|
|
20250328,135000,315762120,14550,14600,14600,14550,2
|
|
20250328,134900,315732970,14550,14600,14600,14550,320
|
|
20250328,134800,311075380,14560,14570,14570,14560,407
|
|
20250328,134700,305148720,14600,14600,14600,14600,1
|
|
20250328,134600,305134120,14590,14600,14600,14570,452
|
|
20250328,134500,298544510,14600,14600,14600,14600,160
|
|
20250328,134400,296208510,14600,14600,14600,14580,389
|
|
20250328,134300,290529510,14600,14590,14600,14590,988
|
|
20250328,134200,276108600,14590,14590,14590,14590,17
|
|
20250328,134100,275860570,14590,14590,14590,14590,45
|
|
20250328,134000,275204020,14600,14600,14600,14600,0
|
|
20250328,133900,275204020,14600,14590,14600,14590,233
|
|
20250328,133800,271802420,14600,14610,14610,14600,249
|
|
20250328,133700,268165570,14610,14620,14620,14610,11
|
|
20250328,133600,268004760,14630,14650,14650,14630,11
|
|
20250328,133500,267843790,14650,14650,14650,14650,14
|
|
20250328,133400,267638690,14680,14680,14680,14680,0
|
|
20250328,133300,267638690,14680,14680,14680,14680,1
|
|
20250328,133200,267624010,14680,14680,14680,14680,0
|
|
20250328,133100,267624010,14680,14640,14680,14640,112
|
|
20250328,133000,265983960,14650,14650,14650,14650,0
|
|
20250328,132900,265983960,14650,14620,14650,14620,31
|
|
20250328,132800,265530710,14620,14640,14640,14620,100
|
|
20250328,132700,264068590,14650,14650,14650,14650,3
|
|
20250328,132600,264024640,14680,14680,14680,14680,0
|
|
20250328,132500,264024640,14680,14680,14680,14680,0
|
|
20250328,132400,264024640,14680,14680,14680,14680,2
|
|
20250328,132300,263995280,14680,14660,14680,14660,9
|
|
20250328,132200,263863200,14680,14680,14680,14680,0
|
|
20250328,132100,263863200,14680,14670,14680,14630,8
|
|
20250328,132000,263745910,14680,14680,14680,14680,0
|
|
20250328,131900,263745910,14680,14680,14680,14680,1
|
|
20250328,131800,263731230,14620,14620,14620,14620,28
|
|
20250328,131700,263321870,14680,14680,14680,14680,0
|
|
20250328,131600,263321870,14680,14680,14680,14680,0
|
|
20250328,131500,263321870,14680,14680,14680,14680,0
|
|
20250328,131400,263321870,14680,14690,14690,14680,14
|
|
20250328,131300,263116310,14690,14680,14690,14680,5
|
|
20250328,131200,263042870,14690,14690,14690,14690,5
|
|
20250328,131100,262969420,14690,14690,14690,14690,1
|
|
20250328,131000,262954730,14690,14600,14690,14560,172
|
|
20250328,130900,260449360,14710,14790,14790,14550,232
|
|
20250328,130800,257047860,14700,14700,14700,14700,200
|
|
20250328,130700,254107860,14700,14710,14710,14700,100
|
|
20250328,130600,252637810,14700,14700,14700,14700,261
|
|
20250328,130500,248801110,14730,14710,14730,14710,474
|
|
20250328,130400,241824730,14730,14730,14730,14730,9
|
|
20250328,130300,241692160,14730,14730,14730,14730,0
|
|
20250328,130200,241692160,14730,14730,14730,14730,0
|
|
20250328,130100,241692160,14730,14730,14730,14730,0
|
|
20250328,130000,241692160,14730,14730,14730,14710,41
|
|
20250328,125900,241088640,14730,14730,14730,14730,0
|
|
20250328,125800,241088640,14730,14730,14730,14730,0
|
|
20250328,125700,241088640,14730,14730,14730,14730,0
|
|
20250328,125600,241088640,14730,14740,14740,14730,7
|
|
20250328,125500,240985520,14740,14760,14760,14740,496
|
|
20250328,125400,233670800,14760,14760,14760,14760,0
|
|
20250328,125300,233670800,14760,14770,14770,14760,100
|
|
20250328,125200,232194590,14770,14780,14780,14770,100
|
|
20250328,125100,230717520,14780,14780,14780,14780,10
|
|
20250328,125000,230569720,14790,14790,14790,14790,0
|
|
20250328,124900,230569720,14790,14790,14790,14790,1
|
|
20250328,124800,230554930,14790,14790,14790,14790,0
|
|
20250328,124700,230554930,14790,14790,14790,14790,0
|
|
20250328,124600,230554930,14790,14800,14800,14790,24
|
|
20250328,124500,230199920,14810,14810,14810,14810,0
|
|
20250328,124400,230199920,14810,14810,14810,14810,0
|
|
20250328,124300,230199920,14810,14810,14810,14810,30
|
|
20250328,124200,229755620,14810,14810,14810,14810,31
|
|
20250328,124100,229296510,14810,14800,14810,14800,2
|
|
20250328,124000,229266900,14810,14810,14810,14810,0
|
|
20250328,123900,229266900,14810,14810,14810,14810,0
|
|
20250328,123800,229266900,14810,14790,14810,14790,523
|
|
20250328,123700,221531500,14790,14790,14790,14790,0
|
|
20250328,123600,221531500,14790,14790,14790,14790,10
|
|
20250328,123500,221383600,14780,14780,14780,14780,0
|
|
20250328,123400,221383600,14780,14780,14780,14780,10
|
|
20250328,123300,221235800,14800,14790,14800,14790,51
|
|
20250328,123200,220481050,14800,14800,14800,14800,0
|
|
20250328,123100,220481050,14800,14800,14800,14800,2
|
|
20250328,123000,220451450,14800,14800,14800,14800,0
|
|
20250328,122900,220451450,14800,14800,14800,14770,37
|
|
20250328,122800,219904640,14800,14800,14800,14800,10
|
|
20250328,122700,219756640,14800,14800,14800,14800,15
|
|
20250328,122600,219534640,14810,14810,14810,14810,1
|
|
20250328,122500,219519830,14810,14810,14810,14810,3
|
|
20250328,122400,219475400,14810,14810,14810,14810,0
|
|
20250328,122300,219475400,14810,14810,14810,14810,0
|
|
20250328,122200,219475400,14810,14780,14810,14780,65
|
|
20250328,122100,218514100,14780,14780,14780,14780,95
|
|
20250328,122000,217110000,14810,14810,14810,14810,1
|
|
20250328,121900,217095190,14810,14810,14810,14810,25
|
|
20250328,121800,216724940,14780,14800,14810,14780,45
|
|
20250328,121700,216059610,14790,14800,14800,14790,4
|
|
20250328,121600,216000440,14810,14810,14810,14810,3
|
|
20250328,121500,215956010,14810,14810,14810,14810,21
|
|
20250328,121400,215645000,14790,14780,14790,14780,11
|
|
20250328,121300,215482410,14790,14800,14800,14790,158
|
|
20250328,121200,213144950,14800,14800,14800,14800,7
|
|
20250328,121100,213041350,14800,14800,14800,14800,0
|
|
20250328,121000,213041350,14800,14800,14800,14800,0
|
|
20250328,120900,213041350,14800,14800,14800,14800,0
|
|
20250328,120800,213041350,14800,14800,14800,14800,81
|
|
20250328,120700,211842550,14800,14800,14800,14800,0
|
|
20250328,120600,211842550,14800,14800,14800,14800,520
|
|
20250328,120500,204146550,14810,14810,14810,14810,137
|
|
20250328,120400,202117580,14820,14820,14820,14820,2
|
|
20250328,120300,202087940,14820,14820,14820,14820,0
|
|
20250328,120200,202087940,14820,14820,14820,14820,17
|
|
20250328,120100,201836000,14820,14820,14820,14820,39
|
|
20250328,120000,201258020,14820,14820,14820,14820,18
|
|
20250328,115900,200991260,14820,14820,14820,14820,7
|
|
20250328,115800,200887520,14820,14820,14820,14820,0
|
|
20250328,115700,200887520,14820,14820,14820,14820,0
|
|
20250328,115600,200887520,14820,14830,14830,14820,55
|
|
20250328,115500,200072410,14850,14830,14850,14820,30
|
|
20250328,115400,199627690,14880,14880,14880,14880,1
|
|
20250328,115300,199612810,14830,14830,14830,14830,7
|
|
20250328,115200,199509000,14830,14830,14830,14830,1
|
|
20250328,115100,199494170,14880,14880,14880,14880,0
|
|
20250328,115000,199494170,14880,14880,14880,14880,0
|
|
20250328,114900,199494170,14880,14880,14880,14880,1
|
|
20250328,114800,199479290,14820,14820,14820,14820,0
|
|
20250328,114700,199479290,14820,14820,14820,14820,0
|
|
20250328,114600,199479290,14820,14820,14820,14820,0
|
|
20250328,114500,199479290,14820,14820,14820,14820,0
|
|
20250328,114400,199479290,14820,14830,14830,14820,11
|
|
20250328,114300,199316250,14820,14830,14830,14820,5
|
|
20250328,114200,199242140,14880,14880,14880,14880,0
|
|
20250328,114100,199242140,14880,14880,14880,14880,6
|
|
20250328,114000,199152860,14820,14850,14850,14820,10
|
|
20250328,113900,199004620,14860,14860,14860,14860,0
|
|
20250328,113800,199004620,14860,14860,14860,14860,10
|
|
20250328,113700,198856020,14880,14880,14880,14880,0
|
|
20250328,113600,198856020,14880,14880,14880,14880,0
|
|
20250328,113500,198856020,14880,14880,14880,14880,5
|
|
20250328,113400,198781620,14880,14880,14880,14880,1
|
|
20250328,113300,198766740,14850,14850,14850,14850,0
|
|
20250328,113200,198766740,14850,14850,14850,14850,83
|
|
20250328,113100,197534190,14810,14810,14810,14810,10
|
|
20250328,113000,197386090,14810,14810,14810,14810,0
|
|
20250328,112900,197386090,14810,14840,14840,14810,286
|
|
20250328,112800,193147190,14840,14840,14840,14840,20
|
|
20250328,112700,192850390,14850,14870,14870,14850,232
|
|
20250328,112600,189404980,14880,14890,14890,14880,15
|
|
20250328,112500,189181680,14900,14900,14900,14900,0
|
|
20250328,112400,189181680,14900,14900,14900,14900,1
|
|
20250328,112300,189166780,14900,14910,14910,14900,110
|
|
20250328,112200,187527680,14910,14890,14910,14870,532
|
|
20250328,112100,179613380,14890,14890,14890,14890,50
|
|
20250328,112000,178868880,14890,14900,14900,14890,200
|
|
20250328,111900,175889120,14900,14900,14900,14900,13
|
|
20250328,111800,175695420,14910,14910,14910,14910,0
|
|
20250328,111700,175695420,14910,14930,14930,14910,14
|
|
20250328,111600,175486650,14910,14920,14920,14910,5
|
|
20250328,111500,175412060,14960,14950,14960,14950,11
|
|
20250328,111400,175247600,14960,14900,14960,14900,34
|
|
20250328,111300,174740350,14910,14930,14960,14910,53
|
|
20250328,111200,173948300,14950,14910,14950,14910,2
|
|
20250328,111100,173918440,14950,14900,14950,14900,2
|
|
20250328,111000,173888590,14890,14890,14890,14890,0
|
|
20250328,110900,173888590,14890,14900,14900,14890,145
|
|
20250328,110800,171729410,14900,14900,14900,14900,9
|
|
20250328,110700,171595310,14900,14900,14900,14900,0
|
|
20250328,110600,171595310,14900,14960,14960,14900,12
|
|
20250328,110500,171416370,14960,14930,14960,14910,3
|
|
20250328,110400,171371570,14910,14960,14960,14910,4
|
|
20250328,110300,171311780,14900,14900,14900,14900,1
|
|
20250328,110200,171296880,14900,14920,14920,14900,71
|
|
20250328,110100,170238920,14970,14970,14970,14970,0
|
|
20250328,110000,170238920,14970,14970,14970,14970,25
|
|
20250328,105900,169864670,14970,14970,14970,14970,0
|
|
20250328,105800,169864670,14970,14970,14970,14970,1
|
|
20250328,105700,169849700,14900,14900,14900,14900,0
|
|
20250328,105600,169849700,14900,14970,14970,14900,136
|
|
20250328,105500,167823030,14970,14970,14970,14970,1
|
|
20250328,105400,167808060,14930,14930,14930,14930,0
|
|
20250328,105300,167808060,14930,14930,14930,14930,16
|
|
20250328,105200,167569180,14970,14970,14970,14970,1
|
|
20250328,105100,167554210,14920,14970,14970,14920,22
|
|
20250328,105000,167225820,14920,14920,14920,14920,0
|
|
20250328,104900,167225820,14920,14920,14920,14920,0
|
|
20250328,104800,167225820,14920,14920,14920,14920,0
|
|
20250328,104700,167225820,14920,14930,14930,14920,455
|
|
20250328,104600,160432980,14940,14940,14940,14940,9
|
|
20250328,104500,160298520,14970,14970,14970,14970,0
|
|
20250328,104400,160298520,14970,14970,14970,14970,4
|
|
20250328,104300,160238640,14930,14930,14930,14930,0
|
|
20250328,104200,160238640,14930,14930,14930,14930,0
|
|
20250328,104100,160238640,14930,14980,14980,14930,17
|
|
20250328,104000,159984550,14950,14980,14980,14950,27
|
|
20250328,103900,159580870,14970,14970,14970,14970,0
|
|
20250328,103800,159580870,14970,14970,14970,14970,3
|
|
20250328,103700,159535960,14970,14970,14970,14970,1
|
|
20250328,103600,159520990,14940,14950,14950,14940,5
|
|
20250328,103500,159446280,14970,14940,14980,14940,34
|
|
20250328,103400,158938020,14940,14940,14940,14940,22
|
|
20250328,103300,158609340,14930,14940,14940,14930,8
|
|
20250328,103200,158489840,14940,14940,14940,14940,1
|
|
20250328,103100,158474900,14950,14950,14950,14950,0
|
|
20250328,103000,158474900,14950,14970,14970,14950,151
|
|
20250328,102900,156214530,14970,14970,14970,14970,0
|
|
20250328,102800,156214530,14970,14970,14970,14970,0
|
|
20250328,102700,156214530,14970,14970,14970,14970,42
|
|
20250328,102600,155585790,14970,14970,14970,14970,108
|
|
20250328,102500,153969030,14970,14970,14970,14970,3
|
|
20250328,102400,153924120,14970,14970,14970,14970,74
|
|
20250328,102300,152816340,14970,14970,14970,14970,6
|
|
20250328,102200,152726520,14970,14970,14970,14970,2
|
|
20250328,102100,152696580,14970,14970,14970,14970,0
|
|
20250328,102000,152696580,14970,14970,14970,14970,1
|
|
20250328,101900,152681610,14970,14970,14970,14970,0
|
|
20250328,101800,152681610,14970,14960,14970,14960,17
|
|
20250328,101700,152427140,14970,14970,14970,14970,0
|
|
20250328,101600,152427140,14970,14920,14970,14920,1109
|
|
20250328,101500,135845160,14920,14920,14920,14920,0
|
|
20250328,101400,135845160,14920,14920,14920,14920,100
|
|
20250328,101300,134353160,14920,14920,14920,14920,423
|
|
20250328,101200,128042000,14920,14920,14920,14920,24
|
|
20250328,101100,127683920,14920,14920,14920,14920,251
|
|
20250328,101000,123939000,14920,14900,14920,14900,128
|
|
20250328,100900,122031780,14870,14870,14870,14870,20
|
|
20250328,100800,121734380,14900,14890,14900,14880,79
|
|
20250328,100700,120558520,14890,14870,14890,14870,189
|
|
20250328,100600,117747510,14870,14870,14870,14870,2
|
|
20250328,100500,117717770,14870,14870,14870,14870,0
|
|
20250328,100400,117717770,14870,14870,14870,14870,0
|
|
20250328,100300,117717770,14870,14870,14870,14870,0
|
|
20250328,100200,117717770,14870,14870,14870,14870,0
|
|
20250328,100100,117717770,14870,14850,14870,14830,51
|
|
20250328,100000,116960870,14870,14850,14870,14850,4
|
|
20250328,095900,116901450,14870,14860,14870,14860,105
|
|
20250328,095800,115341100,14860,14850,14860,14850,13
|
|
20250328,095700,115148020,14810,14820,14820,14810,125
|
|
20250328,095600,113296570,14810,14810,14810,14810,6
|
|
20250328,095500,113207710,14810,14860,14860,14810,367
|
|
20250328,095400,107765570,14870,14870,14870,14870,5
|
|
20250328,095300,107691220,14870,14870,14870,14870,0
|
|
20250328,095200,107691220,14870,14860,14870,14860,23
|
|
20250328,095100,107349220,14870,14870,14870,14870,0
|
|
20250328,095000,107349220,14870,14870,14870,14870,0
|
|
20250328,094900,107349220,14870,14870,14870,14870,300
|
|
20250328,094800,102888220,14860,14870,14870,14860,3
|
|
20250328,094700,102843630,14870,14860,14870,14860,22
|
|
20250328,094600,102516690,14870,14870,14870,14870,2
|
|
20250328,094500,102486950,14860,14870,14870,14860,14
|
|
20250328,094400,102278820,14860,14860,14860,14860,1
|
|
20250328,094300,102263960,14860,14860,14860,14860,29
|
|
20250328,094200,101833020,14870,14870,14870,14870,0
|
|
20250328,094100,101833020,14870,14870,14870,14870,0
|
|
20250328,094000,101833020,14870,14870,14870,14870,0
|
|
20250328,093900,101833020,14870,14860,14870,14860,3
|
|
20250328,093800,101788420,14870,14870,14870,14870,16
|
|
20250328,093700,101550500,14870,14870,14870,14870,1
|
|
20250328,093600,101535630,14860,14870,14870,14860,25
|
|
20250328,093500,101164120,14860,14860,14860,14860,50
|
|
20250328,093400,100421120,14880,14880,14880,14880,12
|
|
20250328,093300,100242560,14880,14880,14880,14880,4
|
|
20250328,093200,100183040,14880,14920,14920,14880,152
|
|
20250328,093100,97915300,14920,14920,14920,14920,32
|
|
20250328,093000,97437860,14920,14920,14920,14920,199
|
|
20250328,092900,94468780,14920,14920,14920,14920,150
|
|
20250328,092800,92230780,14920,14920,14920,14920,627
|
|
20250328,092700,82875940,14930,14930,14970,14930,58
|
|
20250328,092600,82009860,14970,14960,14980,14960,674
|
|
20250328,092500,71919820,14920,14920,14920,14920,6
|
|
20250328,092400,71830300,14970,14950,14970,14950,446
|
|
20250328,092300,65157990,14950,14890,14950,14890,583
|
|
20250328,092200,56466080,14890,14870,14890,14870,90
|
|
20250328,092100,55127240,14880,14880,14880,14880,10
|
|
20250328,092000,54978440,14880,14880,14880,14880,9
|
|
20250328,091900,54844520,14870,14850,14870,14850,121
|
|
20250328,091800,53047650,14850,14850,14850,14850,53
|
|
20250328,091700,52260600,14880,14880,14880,14880,1
|
|
20250328,091600,52245720,14890,14890,14890,14890,35
|
|
20250328,091500,51724570,14890,14890,14890,14890,1
|
|
20250328,091400,51709680,14850,14830,14850,14830,203
|
|
20250328,091300,48698510,14830,14830,14830,14830,1
|
|
20250328,091200,48683680,14770,14770,14770,14770,60
|
|
20250328,091100,47797480,14760,14760,14760,14760,0
|
|
20250328,091000,47797480,14760,14840,14840,14760,187
|
|
20250328,090900,45026450,14840,14800,14850,14800,870
|
|
20250328,090800,32138430,14790,14790,14790,14790,20
|
|
20250328,090700,31842630,14750,14750,14750,14750,24
|
|
20250328,090600,31488630,14750,14810,14810,14750,112
|
|
20250328,090500,29830960,14800,14840,14840,14800,370
|
|
20250328,090400,24349370,14820,14830,14850,14820,445
|
|
20250328,090300,17748040,14830,14860,14920,14830,23
|
|
20250328,090200,17406420,14870,14820,14920,14820,9
|
|
20250328,090100,17272740,14940,14930,14940,14820,193
|
|
20250328,090000,14409800,14980,14910,14980,14900,966
|