742 lines
40 KiB
CSV
742 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,211900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,211800,37720216555,16540,16540,16540,16540,0
|
|
20250305,211700,37720216555,16540,16540,16540,16540,0
|
|
20250305,211600,37720216555,16540,16540,16540,16540,0
|
|
20250305,211500,37720216555,16540,16540,16540,16540,0
|
|
20250305,211400,37720216555,16540,16540,16540,16540,0
|
|
20250305,211300,37720216555,16540,16540,16540,16540,0
|
|
20250305,211200,37720216555,16540,16540,16540,16540,0
|
|
20250305,211100,37720216555,16540,16540,16540,16540,0
|
|
20250305,211000,37720216555,16540,16540,16540,16540,0
|
|
20250305,210900,37720216555,16540,16540,16540,16540,0
|
|
20250305,210800,37720216555,16540,16540,16540,16540,0
|
|
20250305,210700,37720216555,16540,16540,16540,16540,0
|
|
20250305,210600,37720216555,16540,16540,16540,16540,0
|
|
20250305,210500,37720216555,16540,16540,16540,16540,0
|
|
20250305,210400,37720216555,16540,16540,16540,16540,0
|
|
20250305,210300,37720216555,16540,16540,16540,16540,0
|
|
20250305,210200,37720216555,16540,16540,16540,16540,0
|
|
20250305,210100,37720216555,16540,16540,16540,16540,0
|
|
20250305,210000,37720216555,16540,16540,16540,16540,0
|
|
20250305,205900,37720216555,16540,16540,16540,16540,0
|
|
20250305,205800,37720216555,16540,16540,16540,16540,0
|
|
20250305,205700,37720216555,16540,16540,16540,16540,0
|
|
20250305,205600,37720216555,16540,16540,16540,16540,0
|
|
20250305,205500,37720216555,16540,16540,16540,16540,0
|
|
20250305,205400,37720216555,16540,16540,16540,16540,0
|
|
20250305,205300,37720216555,16540,16540,16540,16540,0
|
|
20250305,205200,37720216555,16540,16540,16540,16540,0
|
|
20250305,205100,37720216555,16540,16540,16540,16540,0
|
|
20250305,205000,37720216555,16540,16540,16540,16540,0
|
|
20250305,204900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,204800,37720216555,16540,16540,16540,16540,0
|
|
20250305,204700,37720216555,16540,16540,16540,16540,0
|
|
20250305,204600,37720216555,16540,16540,16540,16540,0
|
|
20250305,204500,37720216555,16540,16540,16540,16540,0
|
|
20250305,204400,37720216555,16540,16540,16540,16540,0
|
|
20250305,204300,37720216555,16540,16540,16540,16540,0
|
|
20250305,204200,37720216555,16540,16540,16540,16540,0
|
|
20250305,204100,37720216555,16540,16540,16540,16540,0
|
|
20250305,204000,37720216555,16540,16540,16540,16540,0
|
|
20250305,203900,37720216555,16540,16540,16540,16540,0
|
|
20250305,203800,37720216555,16540,16540,16540,16540,0
|
|
20250305,203700,37720216555,16540,16540,16540,16540,0
|
|
20250305,203600,37720216555,16540,16540,16540,16540,0
|
|
20250305,203500,37720216555,16540,16540,16540,16540,0
|
|
20250305,203400,37720216555,16540,16540,16540,16540,0
|
|
20250305,203300,37720216555,16540,16540,16540,16540,0
|
|
20250305,203200,37720216555,16540,16540,16540,16540,0
|
|
20250305,203100,37720216555,16540,16540,16540,16540,0
|
|
20250305,203000,37720216555,16540,16540,16540,16540,0
|
|
20250305,202900,37720216555,16540,16540,16540,16540,0
|
|
20250305,202800,37720216555,16540,16540,16540,16540,0
|
|
20250305,202700,37720216555,16540,16540,16540,16540,0
|
|
20250305,202600,37720216555,16540,16540,16540,16540,0
|
|
20250305,202500,37720216555,16540,16540,16540,16540,0
|
|
20250305,202400,37720216555,16540,16540,16540,16540,0
|
|
20250305,202300,37720216555,16540,16540,16540,16540,0
|
|
20250305,202200,37720216555,16540,16540,16540,16540,0
|
|
20250305,202100,37720216555,16540,16540,16540,16540,0
|
|
20250305,202000,37720216555,16540,16540,16540,16540,0
|
|
20250305,201900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,201800,37720216555,16540,16540,16540,16540,0
|
|
20250305,201700,37720216555,16540,16540,16540,16540,0
|
|
20250305,201600,37720216555,16540,16540,16540,16540,0
|
|
20250305,201500,37720216555,16540,16540,16540,16540,0
|
|
20250305,201400,37720216555,16540,16540,16540,16540,0
|
|
20250305,201300,37720216555,16540,16540,16540,16540,0
|
|
20250305,201200,37720216555,16540,16540,16540,16540,0
|
|
20250305,201100,37720216555,16540,16540,16540,16540,0
|
|
20250305,201000,37720216555,16540,16540,16540,16540,0
|
|
20250305,200900,37720216555,16540,16540,16540,16540,0
|
|
20250305,200800,37720216555,16540,16540,16540,16540,0
|
|
20250305,200700,37720216555,16540,16540,16540,16540,0
|
|
20250305,200600,37720216555,16540,16540,16540,16540,0
|
|
20250305,200500,37720216555,16540,16540,16540,16540,0
|
|
20250305,200400,37720216555,16540,16540,16540,16540,0
|
|
20250305,200300,37720216555,16540,16540,16540,16540,0
|
|
20250305,200200,37720216555,16540,16540,16540,16540,0
|
|
20250305,200100,37720216555,16540,16540,16540,16540,0
|
|
20250305,200000,37720216555,16540,16540,16540,16540,0
|
|
20250305,195900,37720216555,16540,16540,16540,16540,0
|
|
20250305,195800,37720216555,16540,16540,16540,16540,0
|
|
20250305,195700,37720216555,16540,16540,16540,16540,0
|
|
20250305,195600,37720216555,16540,16540,16540,16540,0
|
|
20250305,195500,37720216555,16540,16540,16540,16540,0
|
|
20250305,195400,37720216555,16540,16540,16540,16540,0
|
|
20250305,195300,37720216555,16540,16540,16540,16540,0
|
|
20250305,195200,37720216555,16540,16540,16540,16540,0
|
|
20250305,195100,37720216555,16540,16540,16540,16540,0
|
|
20250305,195000,37720216555,16540,16540,16540,16540,0
|
|
20250305,194900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,194800,37720216555,16540,16540,16540,16540,0
|
|
20250305,194700,37720216555,16540,16540,16540,16540,0
|
|
20250305,194600,37720216555,16540,16540,16540,16540,0
|
|
20250305,194500,37720216555,16540,16540,16540,16540,0
|
|
20250305,194400,37720216555,16540,16540,16540,16540,0
|
|
20250305,194300,37720216555,16540,16540,16540,16540,0
|
|
20250305,194200,37720216555,16540,16540,16540,16540,0
|
|
20250305,194100,37720216555,16540,16540,16540,16540,0
|
|
20250305,194000,37720216555,16540,16540,16540,16540,0
|
|
20250305,193900,37720216555,16540,16540,16540,16540,0
|
|
20250305,193800,37720216555,16540,16540,16540,16540,0
|
|
20250305,193700,37720216555,16540,16540,16540,16540,0
|
|
20250305,193600,37720216555,16540,16540,16540,16540,0
|
|
20250305,193500,37720216555,16540,16540,16540,16540,0
|
|
20250305,193400,37720216555,16540,16540,16540,16540,0
|
|
20250305,193300,37720216555,16540,16540,16540,16540,0
|
|
20250305,193200,37720216555,16540,16540,16540,16540,0
|
|
20250305,193100,37720216555,16540,16540,16540,16540,0
|
|
20250305,193000,37720216555,16540,16540,16540,16540,0
|
|
20250305,192900,37720216555,16540,16540,16540,16540,0
|
|
20250305,192800,37720216555,16540,16540,16540,16540,0
|
|
20250305,192700,37720216555,16540,16540,16540,16540,0
|
|
20250305,192600,37720216555,16540,16540,16540,16540,0
|
|
20250305,192500,37720216555,16540,16540,16540,16540,0
|
|
20250305,192400,37720216555,16540,16540,16540,16540,0
|
|
20250305,192300,37720216555,16540,16540,16540,16540,0
|
|
20250305,192200,37720216555,16540,16540,16540,16540,0
|
|
20250305,192100,37720216555,16540,16540,16540,16540,0
|
|
20250305,192000,37720216555,16540,16540,16540,16540,0
|
|
20250305,191900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,191800,37720216555,16540,16540,16540,16540,0
|
|
20250305,191700,37720216555,16540,16540,16540,16540,0
|
|
20250305,191600,37720216555,16540,16540,16540,16540,0
|
|
20250305,191500,37720216555,16540,16540,16540,16540,0
|
|
20250305,191400,37720216555,16540,16540,16540,16540,0
|
|
20250305,191300,37720216555,16540,16540,16540,16540,0
|
|
20250305,191200,37720216555,16540,16540,16540,16540,0
|
|
20250305,191100,37720216555,16540,16540,16540,16540,0
|
|
20250305,191000,37720216555,16540,16540,16540,16540,0
|
|
20250305,190900,37720216555,16540,16540,16540,16540,0
|
|
20250305,190800,37720216555,16540,16540,16540,16540,0
|
|
20250305,190700,37720216555,16540,16540,16540,16540,0
|
|
20250305,190600,37720216555,16540,16540,16540,16540,0
|
|
20250305,190500,37720216555,16540,16540,16540,16540,0
|
|
20250305,190400,37720216555,16540,16540,16540,16540,0
|
|
20250305,190300,37720216555,16540,16540,16540,16540,0
|
|
20250305,190200,37720216555,16540,16540,16540,16540,0
|
|
20250305,190100,37720216555,16540,16540,16540,16540,0
|
|
20250305,190000,37720216555,16540,16540,16540,16540,0
|
|
20250305,185900,37720216555,16540,16540,16540,16540,0
|
|
20250305,185800,37720216555,16540,16540,16540,16540,0
|
|
20250305,185700,37720216555,16540,16540,16540,16540,0
|
|
20250305,185600,37720216555,16540,16540,16540,16540,0
|
|
20250305,185500,37720216555,16540,16540,16540,16540,0
|
|
20250305,185400,37720216555,16540,16540,16540,16540,0
|
|
20250305,185300,37720216555,16540,16540,16540,16540,0
|
|
20250305,185200,37720216555,16540,16540,16540,16540,0
|
|
20250305,185100,37720216555,16540,16540,16540,16540,0
|
|
20250305,185000,37720216555,16540,16540,16540,16540,0
|
|
20250305,184900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,184800,37720216555,16540,16540,16540,16540,0
|
|
20250305,184700,37720216555,16540,16540,16540,16540,0
|
|
20250305,184600,37720216555,16540,16540,16540,16540,0
|
|
20250305,184500,37720216555,16540,16540,16540,16540,0
|
|
20250305,184400,37720216555,16540,16540,16540,16540,0
|
|
20250305,184300,37720216555,16540,16540,16540,16540,0
|
|
20250305,184200,37720216555,16540,16540,16540,16540,0
|
|
20250305,184100,37720216555,16540,16540,16540,16540,0
|
|
20250305,184000,37720216555,16540,16540,16540,16540,0
|
|
20250305,183900,37720216555,16540,16540,16540,16540,0
|
|
20250305,183800,37720216555,16540,16540,16540,16540,0
|
|
20250305,183700,37720216555,16540,16540,16540,16540,0
|
|
20250305,183600,37720216555,16540,16540,16540,16540,0
|
|
20250305,183500,37720216555,16540,16540,16540,16540,0
|
|
20250305,183400,37720216555,16540,16540,16540,16540,0
|
|
20250305,183300,37720216555,16540,16540,16540,16540,0
|
|
20250305,183200,37720216555,16540,16540,16540,16540,0
|
|
20250305,183100,37720216555,16540,16540,16540,16540,0
|
|
20250305,183000,37720216555,16540,16540,16540,16540,0
|
|
20250305,182900,37720216555,16540,16540,16540,16540,0
|
|
20250305,182800,37720216555,16540,16540,16540,16540,0
|
|
20250305,182700,37720216555,16540,16540,16540,16540,0
|
|
20250305,182600,37720216555,16540,16540,16540,16540,0
|
|
20250305,182500,37720216555,16540,16540,16540,16540,0
|
|
20250305,182400,37720216555,16540,16540,16540,16540,0
|
|
20250305,182300,37720216555,16540,16540,16540,16540,0
|
|
20250305,182200,37720216555,16540,16540,16540,16540,0
|
|
20250305,182100,37720216555,16540,16540,16540,16540,0
|
|
20250305,182000,37720216555,16540,16540,16540,16540,0
|
|
20250305,181900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,181800,37720216555,16540,16540,16540,16540,0
|
|
20250305,181700,37720216555,16540,16540,16540,16540,0
|
|
20250305,181600,37720216555,16540,16540,16540,16540,0
|
|
20250305,181500,37720216555,16540,16540,16540,16540,0
|
|
20250305,181400,37720216555,16540,16540,16540,16540,0
|
|
20250305,181300,37720216555,16540,16540,16540,16540,0
|
|
20250305,181200,37720216555,16540,16540,16540,16540,0
|
|
20250305,181100,37720216555,16540,16540,16540,16540,0
|
|
20250305,181000,37720216555,16540,16540,16540,16540,0
|
|
20250305,180900,37720216555,16540,16540,16540,16540,0
|
|
20250305,180800,37720216555,16540,16540,16540,16540,0
|
|
20250305,180700,37720216555,16540,16540,16540,16540,0
|
|
20250305,180600,37720216555,16540,16540,16540,16540,0
|
|
20250305,180500,37720216555,16540,16540,16540,16540,0
|
|
20250305,180400,37720216555,16540,16540,16540,16540,0
|
|
20250305,180300,37720216555,16540,16540,16540,16540,0
|
|
20250305,180200,37720216555,16540,16540,16540,16540,0
|
|
20250305,180100,37720216555,16540,16540,16540,16540,0
|
|
20250305,180000,37720216555,16540,16540,16540,16540,0
|
|
20250305,175900,37720216555,16540,16540,16540,16540,0
|
|
20250305,175800,37720216555,16540,16540,16540,16540,0
|
|
20250305,175700,37720216555,16540,16540,16540,16540,0
|
|
20250305,175600,37720216555,16540,16540,16540,16540,0
|
|
20250305,175500,37720216555,16540,16540,16540,16540,0
|
|
20250305,175400,37720216555,16540,16540,16540,16540,0
|
|
20250305,175300,37720216555,16540,16540,16540,16540,0
|
|
20250305,175200,37720216555,16540,16540,16540,16540,0
|
|
20250305,175100,37720216555,16540,16540,16540,16540,0
|
|
20250305,175000,37720216555,16540,16540,16540,16540,0
|
|
20250305,174900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,174800,37720216555,16540,16540,16540,16540,0
|
|
20250305,174700,37720216555,16540,16540,16540,16540,0
|
|
20250305,174600,37720216555,16540,16540,16540,16540,0
|
|
20250305,174500,37720216555,16540,16540,16540,16540,0
|
|
20250305,174400,37720216555,16540,16540,16540,16540,0
|
|
20250305,174300,37720216555,16540,16540,16540,16540,0
|
|
20250305,174200,37720216555,16540,16540,16540,16540,0
|
|
20250305,174100,37720216555,16540,16540,16540,16540,0
|
|
20250305,174000,37720216555,16540,16540,16540,16540,0
|
|
20250305,173900,37720216555,16540,16540,16540,16540,0
|
|
20250305,173800,37720216555,16540,16540,16540,16540,0
|
|
20250305,173700,37720216555,16540,16540,16540,16540,0
|
|
20250305,173600,37720216555,16540,16540,16540,16540,0
|
|
20250305,173500,37720216555,16540,16540,16540,16540,0
|
|
20250305,173400,37720216555,16540,16540,16540,16540,0
|
|
20250305,173300,37720216555,16540,16540,16540,16540,0
|
|
20250305,173200,37720216555,16540,16540,16540,16540,0
|
|
20250305,173100,37720216555,16540,16540,16540,16540,0
|
|
20250305,173000,37720216555,16540,16540,16540,16540,0
|
|
20250305,172900,37720216555,16540,16540,16540,16540,0
|
|
20250305,172800,37720216555,16540,16540,16540,16540,0
|
|
20250305,172700,37720216555,16540,16540,16540,16540,0
|
|
20250305,172600,37720216555,16540,16540,16540,16540,0
|
|
20250305,172500,37720216555,16540,16540,16540,16540,0
|
|
20250305,172400,37720216555,16540,16540,16540,16540,0
|
|
20250305,172300,37720216555,16540,16540,16540,16540,0
|
|
20250305,172200,37720216555,16540,16540,16540,16540,0
|
|
20250305,172100,37720216555,16540,16540,16540,16540,0
|
|
20250305,172000,37720216555,16540,16540,16540,16540,0
|
|
20250305,171900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,171800,37720216555,16540,16540,16540,16540,0
|
|
20250305,171700,37720216555,16540,16540,16540,16540,0
|
|
20250305,171600,37720216555,16540,16540,16540,16540,0
|
|
20250305,171500,37720216555,16540,16540,16540,16540,0
|
|
20250305,171400,37720216555,16540,16540,16540,16540,0
|
|
20250305,171300,37720216555,16540,16540,16540,16540,0
|
|
20250305,171200,37720216555,16540,16540,16540,16540,0
|
|
20250305,171100,37720216555,16540,16540,16540,16540,0
|
|
20250305,171000,37720216555,16540,16540,16540,16540,0
|
|
20250305,170900,37720216555,16540,16540,16540,16540,0
|
|
20250305,170800,37720216555,16540,16540,16540,16540,0
|
|
20250305,170700,37720216555,16540,16540,16540,16540,0
|
|
20250305,170600,37720216555,16540,16540,16540,16540,0
|
|
20250305,170500,37720216555,16540,16540,16540,16540,0
|
|
20250305,170400,37720216555,16540,16540,16540,16540,0
|
|
20250305,170300,37720216555,16540,16540,16540,16540,0
|
|
20250305,170200,37720216555,16540,16540,16540,16540,0
|
|
20250305,170100,37720216555,16540,16540,16540,16540,0
|
|
20250305,170000,37720216555,16540,16540,16540,16540,0
|
|
20250305,165900,37720216555,16540,16540,16540,16540,0
|
|
20250305,165800,37720216555,16540,16540,16540,16540,0
|
|
20250305,165700,37720216555,16540,16540,16540,16540,0
|
|
20250305,165600,37720216555,16540,16540,16540,16540,0
|
|
20250305,165500,37720216555,16540,16540,16540,16540,0
|
|
20250305,165400,37720216555,16540,16540,16540,16540,0
|
|
20250305,165300,37720216555,16540,16540,16540,16540,0
|
|
20250305,165200,37720216555,16540,16540,16540,16540,0
|
|
20250305,165100,37720216555,16540,16540,16540,16540,0
|
|
20250305,165000,37720216555,16540,16540,16540,16540,0
|
|
20250305,164900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,164800,37720216555,16540,16540,16540,16540,0
|
|
20250305,164700,37720216555,16540,16540,16540,16540,0
|
|
20250305,164600,37720216555,16540,16540,16540,16540,0
|
|
20250305,164500,37720216555,16540,16540,16540,16540,0
|
|
20250305,164400,37720216555,16540,16540,16540,16540,0
|
|
20250305,164300,37720216555,16540,16540,16540,16540,0
|
|
20250305,164200,37720216555,16540,16540,16540,16540,0
|
|
20250305,164100,37720216555,16540,16540,16540,16540,0
|
|
20250305,164000,37720216555,16540,16540,16540,16540,0
|
|
20250305,163900,37720216555,16540,16540,16540,16540,0
|
|
20250305,163800,37720216555,16540,16540,16540,16540,0
|
|
20250305,163700,37720216555,16540,16540,16540,16540,0
|
|
20250305,163600,37720216555,16540,16540,16540,16540,0
|
|
20250305,163500,37720216555,16540,16540,16540,16540,0
|
|
20250305,163400,37720216555,16540,16540,16540,16540,0
|
|
20250305,163300,37720216555,16540,16540,16540,16540,0
|
|
20250305,163200,37720216555,16540,16540,16540,16540,0
|
|
20250305,163100,37720216555,16540,16540,16540,16540,0
|
|
20250305,163000,37720216555,16540,16540,16540,16540,0
|
|
20250305,162900,37720216555,16540,16540,16540,16540,0
|
|
20250305,162800,37720216555,16540,16540,16540,16540,0
|
|
20250305,162700,37720216555,16540,16540,16540,16540,0
|
|
20250305,162600,37720216555,16540,16540,16540,16540,0
|
|
20250305,162500,37720216555,16540,16540,16540,16540,0
|
|
20250305,162400,37720216555,16540,16540,16540,16540,0
|
|
20250305,162300,37720216555,16540,16540,16540,16540,0
|
|
20250305,162200,37720216555,16540,16540,16540,16540,0
|
|
20250305,162100,37720216555,16540,16540,16540,16540,0
|
|
20250305,162000,37720216555,16540,16540,16540,16540,0
|
|
20250305,161900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,161800,37720216555,16540,16540,16540,16540,0
|
|
20250305,161700,37720216555,16540,16540,16540,16540,0
|
|
20250305,161600,37720216555,16540,16540,16540,16540,0
|
|
20250305,161500,37720216555,16540,16540,16540,16540,0
|
|
20250305,161400,37720216555,16540,16540,16540,16540,0
|
|
20250305,161300,37720216555,16540,16540,16540,16540,0
|
|
20250305,161200,37720216555,16540,16540,16540,16540,0
|
|
20250305,161100,37720216555,16540,16540,16540,16540,0
|
|
20250305,161000,37720216555,16540,16540,16540,16540,0
|
|
20250305,160900,37720216555,16540,16540,16540,16540,0
|
|
20250305,160800,37720216555,16540,16540,16540,16540,0
|
|
20250305,160700,37720216555,16540,16540,16540,16540,0
|
|
20250305,160600,37720216555,16540,16540,16540,16540,0
|
|
20250305,160500,37720216555,16540,16540,16540,16540,0
|
|
20250305,160400,37720216555,16540,16540,16540,16540,0
|
|
20250305,160300,37720216555,16540,16540,16540,16540,0
|
|
20250305,160200,37720216555,16540,16540,16540,16540,0
|
|
20250305,160100,37720216555,16540,16540,16540,16540,0
|
|
20250305,160000,37720216555,16540,16540,16540,16540,0
|
|
20250305,155900,37720216555,16540,16540,16540,16540,0
|
|
20250305,155800,37720216555,16540,16540,16540,16540,0
|
|
20250305,155700,37720216555,16540,16540,16540,16540,0
|
|
20250305,155600,37720216555,16540,16540,16540,16540,0
|
|
20250305,155500,37720216555,16540,16540,16540,16540,0
|
|
20250305,155400,37720216555,16540,16540,16540,16540,0
|
|
20250305,155300,37720216555,16540,16540,16540,16540,0
|
|
20250305,155200,37720216555,16540,16540,16540,16540,0
|
|
20250305,155100,37720216555,16540,16540,16540,16540,0
|
|
20250305,155000,37720216555,16540,16540,16540,16540,0
|
|
20250305,154900,37720216555,16540,16540,16540,16540,13186
|
|
20250305,154800,37720216555,16540,16540,16540,16540,0
|
|
20250305,154700,37720216555,16540,16540,16540,16540,0
|
|
20250305,154600,37720216555,16540,16540,16540,16540,0
|
|
20250305,154500,37720216555,16540,16540,16540,16540,0
|
|
20250305,154400,37720216555,16540,16540,16540,16540,0
|
|
20250305,154300,37720216555,16540,16540,16540,16540,0
|
|
20250305,154200,37720216555,16540,16540,16540,16540,0
|
|
20250305,154100,37720216555,16540,16540,16540,16540,0
|
|
20250305,154000,37720216555,16540,16540,16540,16540,0
|
|
20250305,153900,37720216555,16540,16540,16540,16540,0
|
|
20250305,153800,37720216555,16540,16540,16540,16540,0
|
|
20250305,153700,37720216555,16540,16540,16540,16540,0
|
|
20250305,153600,37720216555,16540,16540,16540,16540,0
|
|
20250305,153500,37720216555,16540,16540,16540,16540,0
|
|
20250305,153400,37720216555,16540,16540,16540,16540,0
|
|
20250305,153300,37720216555,16540,16540,16540,16540,0
|
|
20250305,153200,37720216555,16540,16540,16540,16540,0
|
|
20250305,153100,37720216555,16540,16540,16540,16540,0
|
|
20250305,153000,37720216555,16540,16540,16540,16540,13186
|
|
20250305,152900,37502120115,16510,16510,16510,16510,0
|
|
20250305,152800,37502120115,16510,16510,16510,16510,0
|
|
20250305,152700,37502120115,16510,16510,16510,16510,0
|
|
20250305,152600,37502120115,16510,16510,16510,16510,0
|
|
20250305,152500,37502120115,16510,16510,16510,16510,0
|
|
20250305,152400,37502120115,16510,16510,16510,16510,0
|
|
20250305,152300,37502120115,16510,16510,16510,16510,0
|
|
20250305,152200,37502120115,16510,16510,16510,16510,0
|
|
20250305,152100,37502120115,16510,16510,16510,16510,0
|
|
20250305,152000,37502120115,16510,16510,16510,16510,0
|
|
20250305,151900,37502120115,16510,16510,16520,16500,5167
|
|
20250305,151800,37416818995,16520,16530,16530,16510,6104
|
|
20250305,151700,37315992895,16530,16550,16550,16530,7670
|
|
20250305,151600,37189139585,16550,16560,16560,16550,4043
|
|
20250305,151500,37122223535,16560,16580,16590,16560,4565
|
|
20250305,151400,37046595685,16590,16580,16590,16570,1881
|
|
20250305,151300,37015416015,16580,16580,16600,16580,824
|
|
20250305,151200,37001751125,16580,16580,16600,16570,2124
|
|
20250305,151100,36966543555,16580,16600,16600,16570,2041
|
|
20250305,151000,36932689785,16600,16620,16620,16600,718
|
|
20250305,150900,36920761315,16620,16600,16620,16600,1874
|
|
20250305,150800,36889650590,16610,16640,16640,16600,3187
|
|
20250305,150700,36836707800,16630,16630,16640,16620,982
|
|
20250305,150600,36820376695,16630,16650,16650,16630,1707
|
|
20250305,150500,36791978615,16650,16670,16690,16650,1195
|
|
20250305,150400,36772064955,16670,16660,16680,16660,1180
|
|
20250305,150300,36752403125,16660,16670,16670,16660,757
|
|
20250305,150200,36739786405,16670,16680,16690,16670,272
|
|
20250305,150100,36735251495,16670,16640,16680,16640,504
|
|
20250305,150000,36726849925,16640,16690,16710,16640,2499
|
|
20250305,145900,36685203995,16700,16710,16710,16680,413
|
|
20250305,145800,36678306495,16700,16660,16700,16650,675
|
|
20250305,145700,36667054695,16660,16670,16675,16660,1267
|
|
20250305,145600,36645936615,16680,16680,16680,16670,506
|
|
20250305,145500,36637499125,16680,16700,16740,16650,4630
|
|
20250305,145400,36560283325,16700,16685,16700,16680,784
|
|
20250305,145300,36547199855,16690,16730,16730,16690,1885
|
|
20250305,145200,36515714445,16750,16740,16750,16730,596
|
|
20250305,145100,36505738105,16740,16730,16740,16730,809
|
|
20250305,145000,36492199215,16730,16730,16730,16720,231
|
|
20250305,144900,36488336345,16730,16690,16730,16690,483
|
|
20250305,144800,36480267485,16690,16700,16700,16690,476
|
|
20250305,144700,36472321225,16700,16720,16720,16700,478
|
|
20250305,144600,36464336035,16720,16740,16740,16720,711
|
|
20250305,144500,36452441305,16740,16740,16750,16740,378
|
|
20250305,144400,36446111965,16740,16760,16760,16710,1043
|
|
20250305,144300,36428668705,16750,16700,16770,16700,1525
|
|
20250305,144200,36403161015,16700,16690,16710,16680,2068
|
|
20250305,144100,36368635915,16690,16700,16700,16690,2385
|
|
20250305,144000,36328820735,16710,16710,16710,16700,701
|
|
20250305,143900,36317108195,16710,16690,16710,16650,1504
|
|
20250305,143800,36292021625,16690,16660,16700,16650,2894
|
|
20250305,143700,36243746015,16650,16640,16660,16640,940
|
|
20250305,143600,36228093705,16650,16620,16650,16620,4000
|
|
20250305,143500,36161582485,16610,16600,16620,16590,2486
|
|
20250305,143400,36120313735,16600,16590,16600,16580,772
|
|
20250305,143300,36107504375,16590,16590,16600,16590,646
|
|
20250305,143200,36096785265,16590,16570,16590,16560,1141
|
|
20250305,143100,36077872365,16580,16590,16600,16580,653
|
|
20250305,143000,36067039675,16590,16610,16610,16590,454
|
|
20250305,142900,36059502315,16610,16600,16620,16600,603
|
|
20250305,142800,36049487695,16600,16600,16610,16560,732
|
|
20250305,142700,36037331675,16560,16540,16610,16540,2640
|
|
20250305,142600,35993590265,16540,16560,16570,16540,2224
|
|
20250305,142500,35956776995,16560,16600,16600,16560,1503
|
|
20250305,142400,35931884165,16560,16550,16610,16550,1328
|
|
20250305,142300,35909865995,16610,16560,16610,16550,1196
|
|
20250305,142200,35890056665,16610,16570,16630,16540,4900
|
|
20250305,142100,35808645405,16550,16590,16640,16550,6857
|
|
20250305,142000,35695069255,16600,16640,16650,16600,4261
|
|
20250305,141900,35624264465,16640,16650,16670,16640,285
|
|
20250305,141800,35619518925,16640,16640,16670,16640,1024
|
|
20250305,141700,35602470655,16650,16640,16650,16640,417
|
|
20250305,141600,35595531075,16650,16630,16670,16630,757
|
|
20250305,141500,35582929505,16630,16610,16640,16600,2476
|
|
20250305,141400,35541778425,16640,16610,16640,16600,1787
|
|
20250305,141300,35512106155,16650,16650,16650,16600,7837
|
|
20250305,141200,35381914905,16650,16640,16650,16630,535
|
|
20250305,141100,35373009695,16640,16640,16660,16630,784
|
|
20250305,141000,35359964335,16640,16670,16670,16630,1678
|
|
20250305,140900,35332049575,16670,16670,16680,16650,3985
|
|
20250305,140800,35265651315,16680,16690,16700,16680,1405
|
|
20250305,140700,35242205165,16690,16720,16720,16690,5226
|
|
20250305,140600,35154909805,16720,16730,16730,16720,1690
|
|
20250305,140500,35126648435,16720,16710,16730,16710,1236
|
|
20250305,140400,35105983755,16720,16740,16740,16710,1905
|
|
20250305,140300,35074122235,16740,16760,16760,16730,1335
|
|
20250305,140200,35051770105,16760,16740,16760,16740,1697
|
|
20250305,140100,35023338645,16740,16760,16760,16740,1319
|
|
20250305,140000,35001245555,16760,16790,16790,16750,2290
|
|
20250305,135900,34962862175,16790,16810,16810,16790,202
|
|
20250305,135800,34959469540,16810,16810,16810,16770,617
|
|
20250305,135700,34949104100,16810,16770,16840,16770,5511
|
|
20250305,135600,34856470235,16770,16750,16770,16750,1352
|
|
20250305,135500,34833807020,16760,16760,16760,16740,1043
|
|
20250305,135400,34816333200,16760,16720,16760,16720,1732
|
|
20250305,135300,34787332350,16710,16720,16740,16710,2496
|
|
20250305,135200,34745609670,16720,16710,16760,16700,1075
|
|
20250305,135100,34727647220,16710,16710,16770,16700,2379
|
|
20250305,135000,34687885460,16750,16710,16750,16700,1446
|
|
20250305,134900,34663729450,16700,16700,16700,16700,504
|
|
20250305,134800,34655312650,16710,16710,16710,16680,1749
|
|
20250305,134700,34626105575,16700,16700,16710,16670,1732
|
|
20250305,134600,34597201985,16660,16730,16750,16650,3830
|
|
20250305,134500,34533365565,16730,16740,16760,16700,4057
|
|
20250305,134400,34465564065,16760,16755,16770,16730,1081
|
|
20250305,134300,34447452750,16760,16720,16760,16710,2752
|
|
20250305,134200,34401406830,16720,16670,16720,16670,2186
|
|
20250305,134100,34364911090,16670,16700,16700,16650,2126
|
|
20250305,134000,34329474635,16670,16770,16770,16670,10319
|
|
20250305,133900,34157008805,16770,16790,16800,16770,1154
|
|
20250305,133800,34137644105,16800,16800,16800,16780,379
|
|
20250305,133700,34131279125,16800,16810,16820,16790,343
|
|
20250305,133600,34125517075,16820,16800,16830,16790,6611
|
|
20250305,133500,34014463065,16810,16790,16810,16780,1359
|
|
20250305,133400,33991633515,16800,16800,16800,16790,1318
|
|
20250305,133300,33969498435,16800,16800,16800,16780,1311
|
|
20250305,133200,33947479675,16800,16790,16800,16770,2339
|
|
20250305,133100,33908240675,16780,16790,16790,16760,2960
|
|
20250305,133000,33858583175,16780,16790,16800,16780,1599
|
|
20250305,132900,33831740745,16790,16760,16820,16730,5363
|
|
20250305,132800,33741833845,16770,16820,16820,16760,9128
|
|
20250305,132700,33588568315,16820,16910,16910,16780,14587
|
|
20250305,132600,33343223475,16910,17010,17010,16910,17138
|
|
20250305,132500,33052358355,17000,17020,17030,17000,3713
|
|
20250305,132400,32989215325,17020,17030,17030,17000,7477
|
|
20250305,132300,32862072915,17030,17050,17050,17020,1755
|
|
20250305,132200,32832188885,17050,17050,17050,17040,954
|
|
20250305,132100,32815931110,17070,17080,17080,17040,2913
|
|
20250305,132000,32766243440,17080,17100,17100,17070,2601
|
|
20250305,131900,32721829620,17100,17110,17120,17100,880
|
|
20250305,131800,32706776510,17140,17140,17150,17110,1758
|
|
20250305,131700,32676668680,17150,17200,17200,17150,4024
|
|
20250305,131600,32607548730,17200,17200,17200,17190,448
|
|
20250305,131500,32599845330,17180,17210,17230,17180,481
|
|
20250305,131400,32591571370,17220,17190,17220,17190,323
|
|
20250305,131300,32586018910,17190,17210,17230,17180,500
|
|
20250305,131200,32577425310,17210,17190,17210,17180,313
|
|
20250305,131100,32572046180,17190,17240,17240,17180,1286
|
|
20250305,131000,32549914930,17250,17260,17260,17250,210
|
|
20250305,130900,32546290400,17260,17230,17260,17230,401
|
|
20250305,130800,32539379310,17230,17240,17240,17220,1023
|
|
20250305,130700,32521754090,17220,17220,17260,17210,3594
|
|
20250305,130600,32459865620,17220,17210,17270,17210,662
|
|
20250305,130500,32448454600,17270,17230,17270,17230,519
|
|
20250305,130400,32439503630,17230,17190,17230,17170,468
|
|
20250305,130300,32431460180,17190,17180,17190,17170,560
|
|
20250305,130200,32421842440,17190,17190,17200,17170,274
|
|
20250305,130100,32417131030,17200,17180,17200,17160,348
|
|
20250305,130000,32411149120,17190,17150,17200,17130,2293
|
|
20250305,125900,32371771260,17130,17150,17150,17130,286
|
|
20250305,125800,32366870060,17150,17130,17150,17120,264
|
|
20250305,125700,32362347340,17130,17140,17140,17120,1176
|
|
20250305,125600,32342196380,17140,17100,17140,17090,801
|
|
20250305,125500,32328490600,17100,17090,17100,17090,716
|
|
20250305,125400,32316247530,17100,17090,17110,17090,279
|
|
20250305,125300,32311477430,17090,17090,17120,17090,312
|
|
20250305,125200,32306143640,17090,17160,17160,17080,2375
|
|
20250305,125100,32265519340,17160,17120,17160,17120,145
|
|
20250305,125000,32263033480,17120,17160,17160,17120,1594
|
|
20250305,124900,32235694760,17160,17160,17160,17120,587
|
|
20250305,124800,32225626160,17160,17110,17160,17110,257
|
|
20250305,124700,32221228340,17160,17100,17160,17100,1619
|
|
20250305,124600,32193488840,17100,17080,17100,17040,3786
|
|
20250305,124500,32128866750,17080,17110,17110,17080,1565
|
|
20250305,124400,32102124110,17110,17080,17120,17080,618
|
|
20250305,124300,32091555820,17090,17100,17100,17090,644
|
|
20250305,124200,32080543560,17120,17110,17120,17100,1205
|
|
20250305,124100,32059935430,17100,17090,17100,17090,1101
|
|
20250305,124000,32041113760,17100,17030,17100,17030,1048
|
|
20250305,123900,32023233520,17020,17040,17050,17000,11017
|
|
20250305,123800,31835794645,17050,17120,17120,17050,3133
|
|
20250305,123700,31782317245,17130,17100,17130,17090,1808
|
|
20250305,123600,31751406335,17100,17150,17150,17100,2277
|
|
20250305,123500,31712433105,17130,17160,17190,17130,1723
|
|
20250305,123400,31682883775,17160,17170,17170,17160,1035
|
|
20250305,123300,31665121195,17170,17170,17170,17160,617
|
|
20250305,123200,31654529065,17190,17180,17200,17160,815
|
|
20250305,123100,31640534965,17180,17220,17220,17180,106
|
|
20250305,123000,31638711325,17200,17200,17200,17160,2309
|
|
20250305,122900,31599037245,17190,17200,17200,17190,69
|
|
20250305,122800,31597851025,17230,17190,17250,17190,453
|
|
20250305,122700,31590052755,17240,17190,17240,17190,324
|
|
20250305,122600,31584482235,17190,17170,17190,17160,310
|
|
20250305,122500,31579160445,17190,17210,17210,17170,1140
|
|
20250305,122400,31559555605,17210,17200,17210,17200,102
|
|
20250305,122300,31557800225,17200,17240,17240,17190,890
|
|
20250305,122200,31542484405,17240,17220,17240,17220,653
|
|
20250305,122100,31531238105,17220,17200,17220,17190,1232
|
|
20250305,122000,31510049515,17190,17180,17190,17180,191
|
|
20250305,121900,31506766605,17180,17170,17180,17160,1369
|
|
20250305,121800,31483260705,17170,17160,17180,17150,346
|
|
20250305,121700,31477323695,17160,17180,17180,17150,122
|
|
20250305,121600,31475229965,17180,17200,17200,17180,485
|
|
20250305,121500,31466894970,17200,17210,17210,17140,506
|
|
20250305,121400,31458194460,17160,17120,17210,17110,874
|
|
20250305,121300,31443206565,17110,17100,17110,17080,322
|
|
20250305,121200,31437700675,17090,17150,17150,17090,1454
|
|
20250305,121100,31412840285,17150,17180,17180,17150,559
|
|
20250305,121000,31403245905,17170,17120,17170,17120,574
|
|
20250305,120900,31393398735,17130,17125,17160,17110,1321
|
|
20250305,120800,31370759780,17120,17100,17130,17100,180
|
|
20250305,120700,31367680500,17090,17110,17140,17090,405
|
|
20250305,120600,31360753920,17110,17110,17140,17080,704
|
|
20250305,120500,31348708160,17110,17110,17120,17060,4769
|
|
20250305,120400,31267227150,17110,17100,17110,17090,2134
|
|
20250305,120300,31230737420,17100,17120,17120,17090,3139
|
|
20250305,120200,31177049010,17120,17130,17140,17120,831
|
|
20250305,120100,31162818190,17140,17180,17180,17090,3609
|
|
20250305,120000,31101005520,17190,17290,17290,17190,2412
|
|
20250305,115900,31059475640,17290,17290,17300,17250,642
|
|
20250305,115800,31048387450,17280,17320,17330,17280,1328
|
|
20250305,115700,31025416810,17330,17360,17360,17320,664
|
|
20250305,115600,31013901430,17360,17420,17430,17360,1937
|
|
20250305,115500,30980234350,17420,17400,17420,17400,244
|
|
20250305,115400,30975984420,17400,17400,17410,17400,543
|
|
20250305,115300,30966534750,17400,17380,17400,17380,339
|
|
20250305,115200,30960639150,17380,17400,17410,17380,329
|
|
20250305,115100,30954918220,17390,17380,17410,17380,437
|
|
20250305,115000,30947316850,17390,17390,17400,17370,1553
|
|
20250305,114900,30920313060,17380,17390,17390,17370,721
|
|
20250305,114800,30907783970,17390,17410,17410,17390,786
|
|
20250305,114700,30894107630,17420,17370,17420,17350,4518
|
|
20250305,114600,30815616020,17370,17310,17370,17310,1178
|
|
20250305,114500,30795180630,17320,17310,17320,17290,598
|
|
20250305,114400,30784834370,17300,17300,17320,17300,942
|
|
20250305,114300,30768529270,17290,17250,17300,17250,1340
|
|
20250305,114200,30745374970,17250,17210,17260,17200,575
|
|
20250305,114100,30735459110,17230,17240,17240,17200,414
|
|
20250305,114000,30728327700,17240,17240,17270,17230,1913
|
|
20250305,113900,30695327130,17240,17190,17240,17170,1134
|
|
20250305,113800,30675820830,17200,17170,17200,17170,799
|
|
20250305,113700,30662100390,17200,17190,17220,17160,319
|
|
20250305,113600,30656613110,17220,17140,17220,17140,1166
|
|
20250305,113500,30636613720,17130,17210,17210,17120,1195
|
|
20250305,113400,30616098000,17210,17250,17260,17200,1556
|
|
20250305,113300,30589275560,17260,17230,17280,17230,1406
|
|
20250305,113200,30565017300,17240,17180,17240,17170,3399
|
|
20250305,113100,30506585590,17170,17100,17170,17080,1272
|
|
20250305,113000,30484771330,17070,17040,17100,17040,1487
|
|
20250305,112900,30459394940,17060,17050,17080,17050,1810
|
|
20250305,112800,30428527890,17050,17130,17130,17050,2795
|
|
20250305,112700,30380791100,17100,17130,17140,17100,2397
|
|
20250305,112600,30339761820,17130,17130,17140,17110,1319
|
|
20250305,112500,30317173270,17140,17120,17140,17090,2501
|
|
20250305,112400,30274361235,17130,17000,17130,17000,2398
|
|
20250305,112300,30233461005,17000,17150,17150,17000,19530
|
|
20250305,112200,29900667315,17150,17250,17250,17150,14366
|
|
20250305,112100,29653618885,17250,17260,17260,17250,1182
|
|
20250305,112000,29633226715,17260,17230,17260,17230,1199
|
|
20250305,111900,29612561315,17260,17250,17270,17220,4665
|
|
20250305,111800,29532105505,17240,17270,17270,17240,1378
|
|
20250305,111700,29508335125,17270,17290,17300,17260,1884
|
|
20250305,111600,29475775595,17280,17290,17340,17260,1573
|
|
20250305,111500,29448587975,17290,17300,17320,17250,3140
|
|
20250305,111400,29394341115,17300,17280,17310,17270,1121
|
|
20250305,111300,29374956345,17270,17330,17340,17270,3718
|
|
20250305,111200,29310569085,17350,17230,17350,17230,3588
|
|
20250305,111100,29248554825,17230,17250,17270,17200,7347
|
|
20250305,111000,29121986145,17250,17300,17300,17240,4563
|
|
20250305,110900,29043198015,17290,17320,17350,17290,1431
|
|
20250305,110800,29018434415,17310,17350,17370,17300,1229
|
|
20250305,110700,28997136715,17350,17260,17380,17250,2687
|
|
20250305,110600,28950670755,17260,17365,17365,17260,4777
|
|
20250305,110500,28868036295,17340,17220,17370,17220,4491
|
|
20250305,110400,28790301605,17220,17230,17290,17210,10415
|
|
20250305,110300,28610885845,17220,17370,17380,17220,8561
|
|
20250305,110200,28462954065,17350,17300,17370,17230,5667
|
|
20250305,110100,28365016515,17270,17490,17490,17250,22383
|
|
20250305,110000,27976812275,17480,17500,17540,17470,5076
|
|
20250305,105900,27888044410,17520,17450,17550,17410,7817
|
|
20250305,105800,27751413880,17450,17680,17680,17400,10084
|
|
20250305,105700,27574836080,17680,17850,17850,17650,9187
|
|
20250305,105600,27411882730,17850,17740,17870,17680,6476
|
|
20250305,105500,27296735710,17740,17670,17775,17630,4152
|
|
20250305,105400,27223246220,17680,17780,17850,17670,8125
|
|
20250305,105300,27079122205,17780,17980,18020,17760,25297
|
|
20250305,105200,26626749805,17990,17370,18160,17370,42826
|
|
20250305,105100,25864864735,17370,17280,17540,17280,18437
|
|
20250305,105000,25543787230,17280,17370,17380,17250,16218
|
|
20250305,104900,25263378090,17370,17270,17470,17260,15260
|
|
20250305,104800,24998211030,17270,17210,17320,17190,19972
|
|
20250305,104700,24653730960,17210,17230,17360,17200,29272
|
|
20250305,104600,24148072470,17210,17470,17480,16980,54112
|
|
20250305,104500,23217891540,17470,17550,17580,17400,27977
|
|
20250305,104400,22728573770,17570,17640,17740,17530,32435
|
|
20250305,104300,22156802180,17640,18170,18210,17310,62538
|
|
20250305,104200,21037886545,18130,18500,18560,18050,57342
|
|
20250305,104100,19994059565,18470,18690,18710,18440,40191
|
|
20250305,104000,19247999615,18690,19070,19150,18570,73492
|
|
20250305,103900,17864705955,19070,19400,19500,18590,98550
|
|
20250305,103800,15989398335,19400,18580,19400,18570,44414
|
|
20250305,103700,15142153835,18590,18670,18690,18580,4836
|
|
20250305,103600,15052038375,18670,18670,18680,18650,324
|
|
20250305,103500,15045989405,18650,18640,18670,18630,2238
|
|
20250305,103400,15004254005,18640,18580,18640,18580,944
|
|
20250305,103300,14986681305,18580,18530,18580,18490,1388
|
|
20250305,103200,14960956275,18530,18480,18530,18460,700
|
|
20250305,103100,14948016305,18460,18490,18490,18450,1303
|
|
20250305,103000,14923957635,18490,18470,18490,18470,1398
|
|
20250305,102900,14898119135,18480,18485,18490,18470,702
|
|
20250305,102800,14885145595,18490,18490,18500,18460,1163
|
|
20250305,102700,14863642435,18490,18440,18490,18390,2865
|
|
20250305,102600,14810864675,18450,18590,18590,18440,5705
|
|
20250305,102500,14705422895,18590,18600,18600,18580,206
|
|
20250305,102400,14701593865,18580,18520,18600,18520,489
|
|
20250305,102300,14692517175,18520,18590,18600,18520,1205
|
|
20250305,102200,14670147245,18580,18510,18580,18500,2486
|
|
20250305,102100,14624093145,18520,18540,18540,18510,841
|
|
20250305,102000,14608517425,18540,18490,18560,18480,1085
|
|
20250305,101900,14588426625,18480,18560,18570,18480,7074
|
|
20250305,101800,14457494115,18560,18630,18660,18560,7408
|
|
20250305,101700,14319789845,18630,18640,18680,18630,1130
|
|
20250305,101600,14298733665,18630,18835,18850,18630,4209
|
|
20250305,101500,14219895965,18820,18840,18860,18820,4055
|
|
20250305,101400,14143525355,18820,18870,18870,18820,2291
|
|
20250305,101300,14100348475,18860,18820,18870,18820,3014
|
|
20250305,101200,14043542125,18820,18820,18830,18770,816
|
|
20250305,101100,14028200455,18820,18760,18850,18750,3808
|
|
20250305,101000,13956619795,18760,18675,18760,18675,3159
|
|
20250305,100900,13897483990,18675,18690,18690,18675,630
|
|
20250305,100800,13885713690,18690,18710,18720,18650,1190
|
|
20250305,100700,13863477800,18710,18640,18720,18640,1350
|
|
20250305,100600,13838252490,18650,18600,18650,18590,915
|
|
20250305,100500,13821222150,18610,18580,18610,18580,1929
|
|
20250305,100400,13785351990,18580,18610,18620,18580,4093
|
|
20250305,100300,13709229505,18610,18640,18640,18610,2123
|
|
20250305,100200,13669690830,18640,18630,18640,18600,4265
|
|
20250305,100100,13590292130,18630,18700,18700,18610,9983
|
|
20250305,100000,13404372215,18680,18690,18730,18650,3047
|
|
20250305,095900,13347435065,18690,18760,18770,18680,3585
|
|
20250305,095800,13280362355,18750,18780,18800,18750,1674
|
|
20250305,095700,13248948895,18780,18750,18790,18740,1451
|
|
20250305,095600,13221714605,18730,18730,18750,18680,6114
|
|
20250305,095500,13107385605,18720,18770,18770,18720,3030
|
|
20250305,095400,13050576965,18770,18805,18850,18770,2283
|
|
20250305,095300,13007596235,18820,18870,18880,18780,3311
|
|
20250305,095200,12945196885,18880,18830,18880,18820,1871
|
|
20250305,095100,12909937845,18830,18800,18850,18750,2527
|
|
20250305,095000,12862393255,18760,18710,18790,18650,7910
|
|
20250305,094900,12714482285,18710,18740,18750,18700,3793
|
|
20250305,094800,12643459720,18750,18785,18800,18730,4118
|
|
20250305,094700,12566197435,18780,18760,18800,18760,787
|
|
20250305,094600,12551423835,18750,18820,18850,18700,2270
|
|
20250305,094500,12508854485,18820,18760,18850,18740,2321
|
|
20250305,094400,12465222925,18720,18710,18780,18650,8915
|
|
20250305,094300,12298529445,18710,18820,18820,18710,5706
|
|
20250305,094200,12191653945,18820,18760,18840,18750,2823
|
|
20250305,094100,12138580185,18830,18790,18830,18720,7783
|
|
20250305,094000,11992570825,18790,18970,18990,18750,16578
|
|
20250305,093900,11679944055,18980,18890,19030,18890,4870
|
|
20250305,093800,11587558775,18890,18990,18990,18880,9208
|
|
20250305,093700,11413115285,18930,18990,19000,18880,10692
|
|
20250305,093600,11210669775,19000,19110,19180,18940,13608
|
|
20250305,093500,10951647355,19110,19390,19390,19090,19309
|
|
20250305,093400,10580092195,19390,19230,19400,19170,23743
|
|
20250305,093300,10121794345,19230,19150,19230,19090,14317
|
|
20250305,093200,9847749510,19150,19180,19200,19110,10389
|
|
20250305,093100,9648682080,19200,19070,19260,19000,30383
|
|
20250305,093000,9066138120,19070,19110,19140,19000,10823
|
|
20250305,092900,8859815940,19150,19070,19180,19060,20639
|
|
20250305,092800,8464952270,19070,18980,19120,18980,14906
|
|
20250305,092700,8180957870,19030,19090,19100,18940,14224
|
|
20250305,092600,7910406195,19090,18845,19100,18845,29113
|
|
20250305,092500,7357949625,18845,18820,18950,18770,22206
|
|
20250305,092400,6939045105,18810,18740,18900,18720,15316
|
|
20250305,092300,6650320955,18780,18755,18810,18700,6670
|
|
20250305,092200,6525256515,18780,18730,18900,18700,19630
|
|
20250305,092100,6156186410,18730,18640,18730,18600,13983
|
|
20250305,092000,5895202855,18650,18620,18800,18570,21095
|
|
20250305,091900,5500609675,18570,18460,18630,18420,20070
|
|
20250305,091800,5128498795,18490,18300,18540,18240,25068
|
|
20250305,091700,4666674005,18300,18120,18300,18100,4334
|
|
20250305,091600,4587714555,18120,18160,18160,18040,15572
|
|
20250305,091500,4305933155,18150,18170,18200,18120,5457
|
|
20250305,091400,4206664505,18160,18110,18160,18100,1550
|
|
20250305,091300,4178580865,18110,18120,18150,18090,9814
|
|
20250305,091200,4000787985,18120,18100,18200,18100,4998
|
|
20250305,091100,3910139625,18090,18160,18230,18080,9940
|
|
20250305,091000,3730012905,18160,18240,18240,18160,5950
|
|
20250305,090900,3621809475,18230,18150,18370,18110,12857
|
|
20250305,090800,3387343015,18150,18230,18230,18150,10187
|
|
20250305,090700,3202119475,18230,18440,18440,18200,19270
|
|
20250305,090600,2849582920,18450,18520,18580,18400,19937
|
|
20250305,090500,2480361600,18515,18530,18550,18380,17883
|
|
20250305,090400,2149345375,18540,18340,18550,18340,22589
|
|
20250305,090300,1732084295,18400,18370,18410,18300,16061
|
|
20250305,090200,1437339980,18350,18110,18400,18060,25448
|
|
20250305,090100,972729995,18110,18300,18390,18110,19458
|
|
20250305,090000,617263590,18300,18050,18340,18050,33971
|