740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,211700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,211600,7117431055,15810,15810,15810,15810,0
|
|
20250307,211500,7117431055,15810,15810,15810,15810,0
|
|
20250307,211400,7117431055,15810,15810,15810,15810,0
|
|
20250307,211300,7117431055,15810,15810,15810,15810,0
|
|
20250307,211200,7117431055,15810,15810,15810,15810,0
|
|
20250307,211100,7117431055,15810,15810,15810,15810,0
|
|
20250307,211000,7117431055,15810,15810,15810,15810,0
|
|
20250307,210900,7117431055,15810,15810,15810,15810,0
|
|
20250307,210800,7117431055,15810,15810,15810,15810,0
|
|
20250307,210700,7117431055,15810,15810,15810,15810,0
|
|
20250307,210600,7117431055,15810,15810,15810,15810,0
|
|
20250307,210500,7117431055,15810,15810,15810,15810,0
|
|
20250307,210400,7117431055,15810,15810,15810,15810,0
|
|
20250307,210300,7117431055,15810,15810,15810,15810,0
|
|
20250307,210200,7117431055,15810,15810,15810,15810,0
|
|
20250307,210100,7117431055,15810,15810,15810,15810,0
|
|
20250307,210000,7117431055,15810,15810,15810,15810,0
|
|
20250307,205900,7117431055,15810,15810,15810,15810,0
|
|
20250307,205800,7117431055,15810,15810,15810,15810,0
|
|
20250307,205700,7117431055,15810,15810,15810,15810,0
|
|
20250307,205600,7117431055,15810,15810,15810,15810,0
|
|
20250307,205500,7117431055,15810,15810,15810,15810,0
|
|
20250307,205400,7117431055,15810,15810,15810,15810,0
|
|
20250307,205300,7117431055,15810,15810,15810,15810,0
|
|
20250307,205200,7117431055,15810,15810,15810,15810,0
|
|
20250307,205100,7117431055,15810,15810,15810,15810,0
|
|
20250307,205000,7117431055,15810,15810,15810,15810,0
|
|
20250307,204900,7117431055,15810,15810,15810,15810,0
|
|
20250307,204800,7117431055,15810,15810,15810,15810,0
|
|
20250307,204700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,204600,7117431055,15810,15810,15810,15810,0
|
|
20250307,204500,7117431055,15810,15810,15810,15810,0
|
|
20250307,204400,7117431055,15810,15810,15810,15810,0
|
|
20250307,204300,7117431055,15810,15810,15810,15810,0
|
|
20250307,204200,7117431055,15810,15810,15810,15810,0
|
|
20250307,204100,7117431055,15810,15810,15810,15810,0
|
|
20250307,204000,7117431055,15810,15810,15810,15810,0
|
|
20250307,203900,7117431055,15810,15810,15810,15810,0
|
|
20250307,203800,7117431055,15810,15810,15810,15810,0
|
|
20250307,203700,7117431055,15810,15810,15810,15810,0
|
|
20250307,203600,7117431055,15810,15810,15810,15810,0
|
|
20250307,203500,7117431055,15810,15810,15810,15810,0
|
|
20250307,203400,7117431055,15810,15810,15810,15810,0
|
|
20250307,203300,7117431055,15810,15810,15810,15810,0
|
|
20250307,203200,7117431055,15810,15810,15810,15810,0
|
|
20250307,203100,7117431055,15810,15810,15810,15810,0
|
|
20250307,203000,7117431055,15810,15810,15810,15810,0
|
|
20250307,202900,7117431055,15810,15810,15810,15810,0
|
|
20250307,202800,7117431055,15810,15810,15810,15810,0
|
|
20250307,202700,7117431055,15810,15810,15810,15810,0
|
|
20250307,202600,7117431055,15810,15810,15810,15810,0
|
|
20250307,202500,7117431055,15810,15810,15810,15810,0
|
|
20250307,202400,7117431055,15810,15810,15810,15810,0
|
|
20250307,202300,7117431055,15810,15810,15810,15810,0
|
|
20250307,202200,7117431055,15810,15810,15810,15810,0
|
|
20250307,202100,7117431055,15810,15810,15810,15810,0
|
|
20250307,202000,7117431055,15810,15810,15810,15810,0
|
|
20250307,201900,7117431055,15810,15810,15810,15810,0
|
|
20250307,201800,7117431055,15810,15810,15810,15810,0
|
|
20250307,201700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,201600,7117431055,15810,15810,15810,15810,0
|
|
20250307,201500,7117431055,15810,15810,15810,15810,0
|
|
20250307,201400,7117431055,15810,15810,15810,15810,0
|
|
20250307,201300,7117431055,15810,15810,15810,15810,0
|
|
20250307,201200,7117431055,15810,15810,15810,15810,0
|
|
20250307,201100,7117431055,15810,15810,15810,15810,0
|
|
20250307,201000,7117431055,15810,15810,15810,15810,0
|
|
20250307,200900,7117431055,15810,15810,15810,15810,0
|
|
20250307,200800,7117431055,15810,15810,15810,15810,0
|
|
20250307,200700,7117431055,15810,15810,15810,15810,0
|
|
20250307,200600,7117431055,15810,15810,15810,15810,0
|
|
20250307,200500,7117431055,15810,15810,15810,15810,0
|
|
20250307,200400,7117431055,15810,15810,15810,15810,0
|
|
20250307,200300,7117431055,15810,15810,15810,15810,0
|
|
20250307,200200,7117431055,15810,15810,15810,15810,0
|
|
20250307,200100,7117431055,15810,15810,15810,15810,0
|
|
20250307,200000,7117431055,15810,15810,15810,15810,0
|
|
20250307,195900,7117431055,15810,15810,15810,15810,0
|
|
20250307,195800,7117431055,15810,15810,15810,15810,0
|
|
20250307,195700,7117431055,15810,15810,15810,15810,0
|
|
20250307,195600,7117431055,15810,15810,15810,15810,0
|
|
20250307,195500,7117431055,15810,15810,15810,15810,0
|
|
20250307,195400,7117431055,15810,15810,15810,15810,0
|
|
20250307,195300,7117431055,15810,15810,15810,15810,0
|
|
20250307,195200,7117431055,15810,15810,15810,15810,0
|
|
20250307,195100,7117431055,15810,15810,15810,15810,0
|
|
20250307,195000,7117431055,15810,15810,15810,15810,0
|
|
20250307,194900,7117431055,15810,15810,15810,15810,0
|
|
20250307,194800,7117431055,15810,15810,15810,15810,0
|
|
20250307,194700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,194600,7117431055,15810,15810,15810,15810,0
|
|
20250307,194500,7117431055,15810,15810,15810,15810,0
|
|
20250307,194400,7117431055,15810,15810,15810,15810,0
|
|
20250307,194300,7117431055,15810,15810,15810,15810,0
|
|
20250307,194200,7117431055,15810,15810,15810,15810,0
|
|
20250307,194100,7117431055,15810,15810,15810,15810,0
|
|
20250307,194000,7117431055,15810,15810,15810,15810,0
|
|
20250307,193900,7117431055,15810,15810,15810,15810,0
|
|
20250307,193800,7117431055,15810,15810,15810,15810,0
|
|
20250307,193700,7117431055,15810,15810,15810,15810,0
|
|
20250307,193600,7117431055,15810,15810,15810,15810,0
|
|
20250307,193500,7117431055,15810,15810,15810,15810,0
|
|
20250307,193400,7117431055,15810,15810,15810,15810,0
|
|
20250307,193300,7117431055,15810,15810,15810,15810,0
|
|
20250307,193200,7117431055,15810,15810,15810,15810,0
|
|
20250307,193100,7117431055,15810,15810,15810,15810,0
|
|
20250307,193000,7117431055,15810,15810,15810,15810,0
|
|
20250307,192900,7117431055,15810,15810,15810,15810,0
|
|
20250307,192800,7117431055,15810,15810,15810,15810,0
|
|
20250307,192700,7117431055,15810,15810,15810,15810,0
|
|
20250307,192600,7117431055,15810,15810,15810,15810,0
|
|
20250307,192500,7117431055,15810,15810,15810,15810,0
|
|
20250307,192400,7117431055,15810,15810,15810,15810,0
|
|
20250307,192300,7117431055,15810,15810,15810,15810,0
|
|
20250307,192200,7117431055,15810,15810,15810,15810,0
|
|
20250307,192100,7117431055,15810,15810,15810,15810,0
|
|
20250307,192000,7117431055,15810,15810,15810,15810,0
|
|
20250307,191900,7117431055,15810,15810,15810,15810,0
|
|
20250307,191800,7117431055,15810,15810,15810,15810,0
|
|
20250307,191700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,191600,7117431055,15810,15810,15810,15810,0
|
|
20250307,191500,7117431055,15810,15810,15810,15810,0
|
|
20250307,191400,7117431055,15810,15810,15810,15810,0
|
|
20250307,191300,7117431055,15810,15810,15810,15810,0
|
|
20250307,191200,7117431055,15810,15810,15810,15810,0
|
|
20250307,191100,7117431055,15810,15810,15810,15810,0
|
|
20250307,191000,7117431055,15810,15810,15810,15810,0
|
|
20250307,190900,7117431055,15810,15810,15810,15810,0
|
|
20250307,190800,7117431055,15810,15810,15810,15810,0
|
|
20250307,190700,7117431055,15810,15810,15810,15810,0
|
|
20250307,190600,7117431055,15810,15810,15810,15810,0
|
|
20250307,190500,7117431055,15810,15810,15810,15810,0
|
|
20250307,190400,7117431055,15810,15810,15810,15810,0
|
|
20250307,190300,7117431055,15810,15810,15810,15810,0
|
|
20250307,190200,7117431055,15810,15810,15810,15810,0
|
|
20250307,190100,7117431055,15810,15810,15810,15810,0
|
|
20250307,190000,7117431055,15810,15810,15810,15810,0
|
|
20250307,185900,7117431055,15810,15810,15810,15810,0
|
|
20250307,185800,7117431055,15810,15810,15810,15810,0
|
|
20250307,185700,7117431055,15810,15810,15810,15810,0
|
|
20250307,185600,7117431055,15810,15810,15810,15810,0
|
|
20250307,185500,7117431055,15810,15810,15810,15810,0
|
|
20250307,185400,7117431055,15810,15810,15810,15810,0
|
|
20250307,185300,7117431055,15810,15810,15810,15810,0
|
|
20250307,185200,7117431055,15810,15810,15810,15810,0
|
|
20250307,185100,7117431055,15810,15810,15810,15810,0
|
|
20250307,185000,7117431055,15810,15810,15810,15810,0
|
|
20250307,184900,7117431055,15810,15810,15810,15810,0
|
|
20250307,184800,7117431055,15810,15810,15810,15810,0
|
|
20250307,184700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,184600,7117431055,15810,15810,15810,15810,0
|
|
20250307,184500,7117431055,15810,15810,15810,15810,0
|
|
20250307,184400,7117431055,15810,15810,15810,15810,0
|
|
20250307,184300,7117431055,15810,15810,15810,15810,0
|
|
20250307,184200,7117431055,15810,15810,15810,15810,0
|
|
20250307,184100,7117431055,15810,15810,15810,15810,0
|
|
20250307,184000,7117431055,15810,15810,15810,15810,0
|
|
20250307,183900,7117431055,15810,15810,15810,15810,0
|
|
20250307,183800,7117431055,15810,15810,15810,15810,0
|
|
20250307,183700,7117431055,15810,15810,15810,15810,0
|
|
20250307,183600,7117431055,15810,15810,15810,15810,0
|
|
20250307,183500,7117431055,15810,15810,15810,15810,0
|
|
20250307,183400,7117431055,15810,15810,15810,15810,0
|
|
20250307,183300,7117431055,15810,15810,15810,15810,0
|
|
20250307,183200,7117431055,15810,15810,15810,15810,0
|
|
20250307,183100,7117431055,15810,15810,15810,15810,0
|
|
20250307,183000,7117431055,15810,15810,15810,15810,0
|
|
20250307,182900,7117431055,15810,15810,15810,15810,0
|
|
20250307,182800,7117431055,15810,15810,15810,15810,0
|
|
20250307,182700,7117431055,15810,15810,15810,15810,0
|
|
20250307,182600,7117431055,15810,15810,15810,15810,0
|
|
20250307,182500,7117431055,15810,15810,15810,15810,0
|
|
20250307,182400,7117431055,15810,15810,15810,15810,0
|
|
20250307,182300,7117431055,15810,15810,15810,15810,0
|
|
20250307,182200,7117431055,15810,15810,15810,15810,0
|
|
20250307,182100,7117431055,15810,15810,15810,15810,0
|
|
20250307,182000,7117431055,15810,15810,15810,15810,0
|
|
20250307,181900,7117431055,15810,15810,15810,15810,0
|
|
20250307,181800,7117431055,15810,15810,15810,15810,0
|
|
20250307,181700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,181600,7117431055,15810,15810,15810,15810,0
|
|
20250307,181500,7117431055,15810,15810,15810,15810,0
|
|
20250307,181400,7117431055,15810,15810,15810,15810,0
|
|
20250307,181300,7117431055,15810,15810,15810,15810,0
|
|
20250307,181200,7117431055,15810,15810,15810,15810,0
|
|
20250307,181100,7117431055,15810,15810,15810,15810,0
|
|
20250307,181000,7117431055,15810,15810,15810,15810,0
|
|
20250307,180900,7117431055,15810,15810,15810,15810,0
|
|
20250307,180800,7117431055,15810,15810,15810,15810,0
|
|
20250307,180700,7117431055,15810,15810,15810,15810,0
|
|
20250307,180600,7117431055,15810,15810,15810,15810,0
|
|
20250307,180500,7117431055,15810,15810,15810,15810,0
|
|
20250307,180400,7117431055,15810,15810,15810,15810,0
|
|
20250307,180300,7117431055,15810,15810,15810,15810,0
|
|
20250307,180200,7117431055,15810,15810,15810,15810,0
|
|
20250307,180100,7117431055,15810,15810,15810,15810,0
|
|
20250307,180000,7117431055,15810,15810,15810,15810,0
|
|
20250307,175900,7117431055,15810,15810,15810,15810,0
|
|
20250307,175800,7117431055,15810,15810,15810,15810,0
|
|
20250307,175700,7117431055,15810,15810,15810,15810,0
|
|
20250307,175600,7117431055,15810,15810,15810,15810,0
|
|
20250307,175500,7117431055,15810,15810,15810,15810,0
|
|
20250307,175400,7117431055,15810,15810,15810,15810,0
|
|
20250307,175300,7117431055,15810,15810,15810,15810,0
|
|
20250307,175200,7117431055,15810,15810,15810,15810,0
|
|
20250307,175100,7117431055,15810,15810,15810,15810,0
|
|
20250307,175000,7117431055,15810,15810,15810,15810,0
|
|
20250307,174900,7117431055,15810,15810,15810,15810,0
|
|
20250307,174800,7117431055,15810,15810,15810,15810,0
|
|
20250307,174700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,174600,7117431055,15810,15810,15810,15810,0
|
|
20250307,174500,7117431055,15810,15810,15810,15810,0
|
|
20250307,174400,7117431055,15810,15810,15810,15810,0
|
|
20250307,174300,7117431055,15810,15810,15810,15810,0
|
|
20250307,174200,7117431055,15810,15810,15810,15810,0
|
|
20250307,174100,7117431055,15810,15810,15810,15810,0
|
|
20250307,174000,7117431055,15810,15810,15810,15810,0
|
|
20250307,173900,7117431055,15810,15810,15810,15810,0
|
|
20250307,173800,7117431055,15810,15810,15810,15810,0
|
|
20250307,173700,7117431055,15810,15810,15810,15810,0
|
|
20250307,173600,7117431055,15810,15810,15810,15810,0
|
|
20250307,173500,7117431055,15810,15810,15810,15810,0
|
|
20250307,173400,7117431055,15810,15810,15810,15810,0
|
|
20250307,173300,7117431055,15810,15810,15810,15810,0
|
|
20250307,173200,7117431055,15810,15810,15810,15810,0
|
|
20250307,173100,7117431055,15810,15810,15810,15810,0
|
|
20250307,173000,7117431055,15810,15810,15810,15810,0
|
|
20250307,172900,7117431055,15810,15810,15810,15810,0
|
|
20250307,172800,7117431055,15810,15810,15810,15810,0
|
|
20250307,172700,7117431055,15810,15810,15810,15810,0
|
|
20250307,172600,7117431055,15810,15810,15810,15810,0
|
|
20250307,172500,7117431055,15810,15810,15810,15810,0
|
|
20250307,172400,7117431055,15810,15810,15810,15810,0
|
|
20250307,172300,7117431055,15810,15810,15810,15810,0
|
|
20250307,172200,7117431055,15810,15810,15810,15810,0
|
|
20250307,172100,7117431055,15810,15810,15810,15810,0
|
|
20250307,172000,7117431055,15810,15810,15810,15810,0
|
|
20250307,171900,7117431055,15810,15810,15810,15810,0
|
|
20250307,171800,7117431055,15810,15810,15810,15810,0
|
|
20250307,171700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,171600,7117431055,15810,15810,15810,15810,0
|
|
20250307,171500,7117431055,15810,15810,15810,15810,0
|
|
20250307,171400,7117431055,15810,15810,15810,15810,0
|
|
20250307,171300,7117431055,15810,15810,15810,15810,0
|
|
20250307,171200,7117431055,15810,15810,15810,15810,0
|
|
20250307,171100,7117431055,15810,15810,15810,15810,0
|
|
20250307,171000,7117431055,15810,15810,15810,15810,0
|
|
20250307,170900,7117431055,15810,15810,15810,15810,0
|
|
20250307,170800,7117431055,15810,15810,15810,15810,0
|
|
20250307,170700,7117431055,15810,15810,15810,15810,0
|
|
20250307,170600,7117431055,15810,15810,15810,15810,0
|
|
20250307,170500,7117431055,15810,15810,15810,15810,0
|
|
20250307,170400,7117431055,15810,15810,15810,15810,0
|
|
20250307,170300,7117431055,15810,15810,15810,15810,0
|
|
20250307,170200,7117431055,15810,15810,15810,15810,0
|
|
20250307,170100,7117431055,15810,15810,15810,15810,0
|
|
20250307,170000,7117431055,15810,15810,15810,15810,0
|
|
20250307,165900,7117431055,15810,15810,15810,15810,0
|
|
20250307,165800,7117431055,15810,15810,15810,15810,0
|
|
20250307,165700,7117431055,15810,15810,15810,15810,0
|
|
20250307,165600,7117431055,15810,15810,15810,15810,0
|
|
20250307,165500,7117431055,15810,15810,15810,15810,0
|
|
20250307,165400,7117431055,15810,15810,15810,15810,0
|
|
20250307,165300,7117431055,15810,15810,15810,15810,0
|
|
20250307,165200,7117431055,15810,15810,15810,15810,0
|
|
20250307,165100,7117431055,15810,15810,15810,15810,0
|
|
20250307,165000,7117431055,15810,15810,15810,15810,0
|
|
20250307,164900,7117431055,15810,15810,15810,15810,0
|
|
20250307,164800,7117431055,15810,15810,15810,15810,0
|
|
20250307,164700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,164600,7117431055,15810,15810,15810,15810,0
|
|
20250307,164500,7117431055,15810,15810,15810,15810,0
|
|
20250307,164400,7117431055,15810,15810,15810,15810,0
|
|
20250307,164300,7117431055,15810,15810,15810,15810,0
|
|
20250307,164200,7117431055,15810,15810,15810,15810,0
|
|
20250307,164100,7117431055,15810,15810,15810,15810,0
|
|
20250307,164000,7117431055,15810,15810,15810,15810,0
|
|
20250307,163900,7117431055,15810,15810,15810,15810,0
|
|
20250307,163800,7117431055,15810,15810,15810,15810,0
|
|
20250307,163700,7117431055,15810,15810,15810,15810,0
|
|
20250307,163600,7117431055,15810,15810,15810,15810,0
|
|
20250307,163500,7117431055,15810,15810,15810,15810,0
|
|
20250307,163400,7117431055,15810,15810,15810,15810,0
|
|
20250307,163300,7117431055,15810,15810,15810,15810,0
|
|
20250307,163200,7117431055,15810,15810,15810,15810,0
|
|
20250307,163100,7117431055,15810,15810,15810,15810,0
|
|
20250307,163000,7117431055,15810,15810,15810,15810,0
|
|
20250307,162900,7117431055,15810,15810,15810,15810,0
|
|
20250307,162800,7117431055,15810,15810,15810,15810,0
|
|
20250307,162700,7117431055,15810,15810,15810,15810,0
|
|
20250307,162600,7117431055,15810,15810,15810,15810,0
|
|
20250307,162500,7117431055,15810,15810,15810,15810,0
|
|
20250307,162400,7117431055,15810,15810,15810,15810,0
|
|
20250307,162300,7117431055,15810,15810,15810,15810,0
|
|
20250307,162200,7117431055,15810,15810,15810,15810,0
|
|
20250307,162100,7117431055,15810,15810,15810,15810,0
|
|
20250307,162000,7117431055,15810,15810,15810,15810,0
|
|
20250307,161900,7117431055,15810,15810,15810,15810,0
|
|
20250307,161800,7117431055,15810,15810,15810,15810,0
|
|
20250307,161700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,161600,7117431055,15810,15810,15810,15810,0
|
|
20250307,161500,7117431055,15810,15810,15810,15810,0
|
|
20250307,161400,7117431055,15810,15810,15810,15810,0
|
|
20250307,161300,7117431055,15810,15810,15810,15810,0
|
|
20250307,161200,7117431055,15810,15810,15810,15810,0
|
|
20250307,161100,7117431055,15810,15810,15810,15810,0
|
|
20250307,161000,7117431055,15810,15810,15810,15810,0
|
|
20250307,160900,7117431055,15810,15810,15810,15810,0
|
|
20250307,160800,7117431055,15810,15810,15810,15810,0
|
|
20250307,160700,7117431055,15810,15810,15810,15810,0
|
|
20250307,160600,7117431055,15810,15810,15810,15810,0
|
|
20250307,160500,7117431055,15810,15810,15810,15810,0
|
|
20250307,160400,7117431055,15810,15810,15810,15810,0
|
|
20250307,160300,7117431055,15810,15810,15810,15810,0
|
|
20250307,160200,7117431055,15810,15810,15810,15810,0
|
|
20250307,160100,7117431055,15810,15810,15810,15810,0
|
|
20250307,160000,7117431055,15810,15810,15810,15810,0
|
|
20250307,155900,7117431055,15810,15810,15810,15810,0
|
|
20250307,155800,7117431055,15810,15810,15810,15810,0
|
|
20250307,155700,7117431055,15810,15810,15810,15810,0
|
|
20250307,155600,7117431055,15810,15810,15810,15810,0
|
|
20250307,155500,7117431055,15810,15810,15810,15810,0
|
|
20250307,155400,7117431055,15810,15810,15810,15810,0
|
|
20250307,155300,7117431055,15810,15810,15810,15810,0
|
|
20250307,155200,7117431055,15810,15810,15810,15810,0
|
|
20250307,155100,7117431055,15810,15810,15810,15810,0
|
|
20250307,155000,7117431055,15810,15810,15810,15810,0
|
|
20250307,154900,7117431055,15810,15810,15810,15810,0
|
|
20250307,154800,7117431055,15810,15810,15810,15810,0
|
|
20250307,154700,7117431055,15810,15810,15810,15810,4087
|
|
20250307,154600,7117431055,15810,15810,15810,15810,0
|
|
20250307,154500,7117431055,15810,15810,15810,15810,0
|
|
20250307,154400,7117431055,15810,15810,15810,15810,0
|
|
20250307,154300,7117431055,15810,15810,15810,15810,0
|
|
20250307,154200,7117431055,15810,15810,15810,15810,0
|
|
20250307,154100,7117431055,15810,15810,15810,15810,0
|
|
20250307,154000,7117431055,15810,15810,15810,15810,0
|
|
20250307,153900,7117431055,15810,15810,15810,15810,0
|
|
20250307,153800,7117431055,15810,15810,15810,15810,0
|
|
20250307,153700,7117431055,15810,15810,15810,15810,0
|
|
20250307,153600,7117431055,15810,15810,15810,15810,0
|
|
20250307,153500,7117431055,15810,15810,15810,15810,0
|
|
20250307,153400,7117431055,15810,15810,15810,15810,0
|
|
20250307,153300,7117431055,15810,15810,15810,15810,0
|
|
20250307,153200,7117431055,15810,15810,15810,15810,0
|
|
20250307,153100,7117431055,15810,15810,15810,15810,0
|
|
20250307,153000,7117431055,15810,15810,15810,15810,4087
|
|
20250307,152900,7052815585,15920,15920,15920,15920,0
|
|
20250307,152800,7052815585,15920,15920,15920,15920,0
|
|
20250307,152700,7052815585,15920,15920,15920,15920,0
|
|
20250307,152600,7052815585,15920,15920,15920,15920,0
|
|
20250307,152500,7052815585,15920,15920,15920,15920,0
|
|
20250307,152400,7052815585,15920,15920,15920,15920,0
|
|
20250307,152300,7052815585,15920,15920,15920,15920,0
|
|
20250307,152200,7052815585,15920,15920,15920,15920,0
|
|
20250307,152100,7052815585,15920,15920,15920,15920,0
|
|
20250307,152000,7052815585,15920,15920,15920,15920,0
|
|
20250307,151900,7052815585,15920,15920,15930,15900,92
|
|
20250307,151800,7051352145,15900,15920,15940,15900,268
|
|
20250307,151700,7047088485,15920,15910,15950,15900,1503
|
|
20250307,151600,7023147045,15910,15930,15930,15900,372
|
|
20250307,151500,7017224785,15920,15895,15920,15895,171
|
|
20250307,151400,7014504970,15890,15880,15890,15880,203
|
|
20250307,151300,7011280090,15880,15840,15880,15840,1937
|
|
20250307,151200,6980578110,15820,15840,15840,15820,1865
|
|
20250307,151100,6951052470,15820,15820,15820,15810,433
|
|
20250307,151000,6944202440,15820,15890,15890,15820,803
|
|
20250307,150900,6931484740,15890,15890,15900,15860,1194
|
|
20250307,150800,6912505310,15900,15910,15910,15900,1643
|
|
20250307,150700,6886379610,15930,15930,15930,15900,775
|
|
20250307,150600,6874040290,15930,15920,15940,15910,438
|
|
20250307,150500,6867064980,15920,15900,15920,15900,538
|
|
20250307,150400,6858508460,15900,15900,15920,15900,542
|
|
20250307,150300,6849887290,15920,15930,15930,15920,228
|
|
20250307,150200,6846257340,15930,15950,15950,15920,637
|
|
20250307,150100,6836106000,15940,15920,15950,15920,671
|
|
20250307,150000,6825412420,15930,15880,15930,15880,761
|
|
20250307,145900,6813313360,15890,15900,15900,15890,453
|
|
20250307,145800,6806112750,15900,15910,15920,15840,1356
|
|
20250307,145700,6784567980,15900,15930,15950,15900,1061
|
|
20250307,145600,6767691510,15900,15840,15900,15820,1669
|
|
20250307,145500,6741205150,15880,15680,15880,15680,1061
|
|
20250307,145400,6724450220,15680,15600,15690,15600,2158
|
|
20250307,145300,6690692500,15600,15590,15600,15560,1931
|
|
20250307,145200,6660589530,15600,15620,15620,15580,3036
|
|
20250307,145100,6613206810,15630,15700,15700,15630,1264
|
|
20250307,145000,6593426680,15700,15720,15730,15680,1225
|
|
20250307,144900,6574192010,15720,15710,15720,15710,156
|
|
20250307,144800,6571741090,15700,15710,15730,15700,676
|
|
20250307,144700,6561122020,15720,15720,15730,15710,420
|
|
20250307,144600,6554517290,15720,15720,15730,15710,436
|
|
20250307,144500,6547661410,15710,15720,15720,15710,297
|
|
20250307,144400,6542994500,15720,15700,15720,15690,787
|
|
20250307,144300,6530643580,15700,15680,15720,15680,518
|
|
20250307,144200,6522509750,15670,15600,15670,15600,1185
|
|
20250307,144100,6504004010,15600,15645,15645,15600,3400
|
|
20250307,144000,6450928115,15650,15700,15700,15620,4812
|
|
20250307,143900,6375574855,15700,15740,15740,15690,4290
|
|
20250307,143800,6308158505,15740,15760,15760,15730,2173
|
|
20250307,143700,6273932735,15750,15760,15780,15750,3017
|
|
20250307,143600,6226378365,15760,15795,15795,15760,2317
|
|
20250307,143500,6189834560,15790,15820,15825,15790,8509
|
|
20250307,143400,6055363370,15820,15825,15830,15820,1126
|
|
20250307,143300,6037546135,15830,15825,15830,15825,1020
|
|
20250307,143200,6021400645,15820,15840,15840,15820,488
|
|
20250307,143100,6013677985,15830,15840,15850,15830,791
|
|
20250307,143000,6001147405,15830,15830,15840,15810,2719
|
|
20250307,142900,5958119435,15840,15830,15840,15830,1159
|
|
20250307,142800,5939764230,15835,15830,15835,15830,86
|
|
20250307,142700,5938402815,15830,15840,15845,15830,1269
|
|
20250307,142600,5918308305,15840,15840,15845,15840,137
|
|
20250307,142500,5916138115,15840,15850,15850,15840,466
|
|
20250307,142400,5908756575,15850,15850,15850,15840,647
|
|
20250307,142300,5898502290,15840,15850,15850,15840,384
|
|
20250307,142200,5892419320,15850,15855,15870,15850,575
|
|
20250307,142100,5883302130,15855,15860,15865,15850,569
|
|
20250307,142000,5874279170,15860,15870,15870,15860,146
|
|
20250307,141900,5871962750,15870,15860,15870,15860,449
|
|
20250307,141800,5864841450,15870,15860,15870,15860,693
|
|
20250307,141700,5853843730,15870,15870,15870,15860,530
|
|
20250307,141600,5845433750,15880,15890,15890,15870,61
|
|
20250307,141500,5844465410,15870,15850,15910,15850,4188
|
|
20250307,141400,5778042850,15850,15840,15850,15840,1531
|
|
20250307,141300,5753791530,15850,15850,15850,15840,1282
|
|
20250307,141200,5733473765,15850,15870,15870,15850,1301
|
|
20250307,141100,5712842575,15870,15890,15890,15870,322
|
|
20250307,141000,5707731425,15900,15865,15920,15865,392
|
|
20250307,140900,5701508790,15865,15865,15865,15860,1197
|
|
20250307,140800,5682522995,15860,15870,15875,15860,777
|
|
20250307,140700,5670193045,15880,15890,15890,15880,804
|
|
20250307,140600,5657424375,15900,15900,15900,15900,134
|
|
20250307,140500,5655293775,15930,15910,15930,15890,382
|
|
20250307,140400,5649220895,15930,15980,16070,15890,1025
|
|
20250307,140300,5632915885,16030,15900,16030,15900,245
|
|
20250307,140200,5629012825,15900,15910,15950,15900,304
|
|
20250307,140100,5624174895,15900,15900,15900,15900,337
|
|
20250307,140000,5618816595,15900,15900,15920,15900,220
|
|
20250307,135900,5615317145,15900,15910,15910,15890,614
|
|
20250307,135800,5605552845,15910,15910,15910,15910,920
|
|
20250307,135700,5590915645,15900,15930,15930,15900,123
|
|
20250307,135600,5588958845,15970,15900,15970,15890,629
|
|
20250307,135500,5578954365,15900,15910,15910,15895,830
|
|
20250307,135400,5565756945,15930,15930,15970,15910,795
|
|
20250307,135300,5553105135,15920,15920,15930,15920,373
|
|
20250307,135200,5547166835,15920,15930,15930,15920,433
|
|
20250307,135100,5540273185,15930,15930,15930,15930,303
|
|
20250307,135000,5535446395,15930,15950,15950,15930,401
|
|
20250307,134900,5529056425,15950,15950,15950,15950,167
|
|
20250307,134800,5526392775,15940,15950,15950,15940,304
|
|
20250307,134700,5521546245,15950,15970,15970,15950,548
|
|
20250307,134600,5512800075,15990,15990,15990,15990,6
|
|
20250307,134500,5512704135,15960,15940,15960,15940,426
|
|
20250307,134400,5505907485,15950,15960,15960,15950,573
|
|
20250307,134300,5496768025,15960,15970,15970,15960,556
|
|
20250307,134200,5487891175,15980,16000,16000,15980,44
|
|
20250307,134100,5487187335,16030,16030,16030,16030,52
|
|
20250307,134000,5486353775,16040,16060,16060,16040,285
|
|
20250307,133900,5481780165,16070,16080,16080,16070,123
|
|
20250307,133800,5479802345,16090,16100,16110,16090,236
|
|
20250307,133700,5476003735,16090,16090,16090,16090,361
|
|
20250307,133600,5470195245,16100,15950,16150,15950,1424
|
|
20250307,133500,5447304815,15950,15960,15960,15950,552
|
|
20250307,133400,5438498215,15960,15980,15980,15960,948
|
|
20250307,133300,5423363555,15990,16000,16010,15990,421
|
|
20250307,133200,5416628475,16010,16030,16030,16010,599
|
|
20250307,133100,5407028185,16030,16050,16050,16030,2319
|
|
20250307,133000,5369850295,16050,16070,16070,16050,342
|
|
20250307,132900,5364359745,16100,16120,16120,16100,1137
|
|
20250307,132800,5346032625,16160,16100,16160,16050,1365
|
|
20250307,132700,5324052545,16100,16120,16130,16100,1154
|
|
20250307,132600,5305447955,16120,16060,16130,16060,880
|
|
20250307,132500,5291302475,16050,16090,16090,16050,328
|
|
20250307,132400,5286033405,16080,15980,16110,15970,3260
|
|
20250307,132300,5233801765,15970,15970,15990,15970,605
|
|
20250307,132200,5224133955,15960,15960,15970,15960,357
|
|
20250307,132100,5218435435,15950,15990,15990,15950,820
|
|
20250307,132000,5205340715,15990,15970,15990,15950,1286
|
|
20250307,131900,5184812225,15990,15940,15990,15940,1110
|
|
20250307,131800,5167081085,15940,15940,15980,15925,379
|
|
20250307,131700,5161044045,15940,15910,15940,15885,978
|
|
20250307,131600,5145499735,15930,15925,15980,15920,918
|
|
20250307,131500,5130844905,15940,15900,15990,15890,2324
|
|
20250307,131400,5093813085,15900,15930,15970,15895,20
|
|
20250307,131300,5093494575,15970,15865,15970,15855,1634
|
|
20250307,131200,5067578480,15870,15900,15900,15860,1124
|
|
20250307,131100,5049736090,15890,15890,15890,15880,1085
|
|
20250307,131000,5032503320,15890,15890,15890,15880,1012
|
|
20250307,130900,5016424880,15900,15890,15900,15890,494
|
|
20250307,130800,5008573910,15890,15890,15890,15880,461
|
|
20250307,130700,5001251110,15890,15910,15910,15885,2147
|
|
20250307,130600,4967124320,15910,15930,15930,15910,87
|
|
20250307,130500,4965740110,15930,15970,15970,15920,168
|
|
20250307,130400,4963065320,15920,15920,15920,15910,688
|
|
20250307,130300,4952115735,15920,15925,15925,15920,62
|
|
20250307,130200,4951128485,15910,15900,15910,15900,503
|
|
20250307,130100,4943128705,15900,15915,15915,15900,296
|
|
20250307,130000,4938421200,15910,15910,15910,15910,351
|
|
20250307,125900,4932836790,15910,15935,15935,15910,624
|
|
20250307,125800,4922901100,15940,15940,15940,15930,187
|
|
20250307,125700,4919921000,15970,15980,15990,15950,1449
|
|
20250307,125600,4896778050,15990,15960,15990,15960,1700
|
|
20250307,125500,4869626090,15960,15950,15960,15950,12
|
|
20250307,125400,4869434670,15970,15960,15970,15960,39
|
|
20250307,125300,4868812090,15950,15940,15960,15940,435
|
|
20250307,125200,4861873390,15940,15910,15940,15910,349
|
|
20250307,125100,4856315320,15910,15910,15920,15910,355
|
|
20250307,125000,4850666510,15920,15925,15925,15920,21
|
|
20250307,124900,4850332090,15930,15930,15930,15930,9
|
|
20250307,124800,4850188720,15930,15910,15930,15900,316
|
|
20250307,124700,4845162470,15910,15910,15910,15910,146
|
|
20250307,124600,4842839610,15910,15910,15910,15900,1426
|
|
20250307,124500,4820163030,15930,15930,15930,15930,57
|
|
20250307,124400,4819255020,15930,15910,15930,15900,36
|
|
20250307,124300,4818682110,15910,15930,15930,15900,478
|
|
20250307,124200,4811080610,15930,15930,15940,15900,539
|
|
20250307,124100,4802504210,15940,15930,15940,15910,626
|
|
20250307,124000,4792536520,15930,15940,15940,15930,147
|
|
20250307,123900,4790194800,15940,15930,15940,15930,101
|
|
20250307,123800,4788585860,15950,15950,15950,15950,34
|
|
20250307,123700,4788043560,15920,15940,15950,15920,415
|
|
20250307,123600,4781432870,15940,15940,15940,15940,0
|
|
20250307,123500,4781432870,15940,15940,15940,15940,57
|
|
20250307,123400,4780524290,15940,15930,15940,15930,53
|
|
20250307,123300,4779679800,15920,15920,15920,15920,72
|
|
20250307,123200,4778533560,15920,15940,15940,15920,427
|
|
20250307,123100,4771727700,15940,15950,15950,15940,182
|
|
20250307,123000,4768825370,15960,15960,15960,15960,2
|
|
20250307,122900,4768793450,15940,15970,15970,15940,2069
|
|
20250307,122800,4735790710,15970,15970,15970,15950,74
|
|
20250307,122700,4734608970,15970,15960,15970,15950,1626
|
|
20250307,122600,4708646990,15960,15960,15960,15960,1074
|
|
20250307,122500,4691505950,15960,15950,15960,15950,291
|
|
20250307,122400,4686864450,15950,15950,15950,15940,58
|
|
20250307,122300,4685939850,15940,15940,15950,15940,232
|
|
20250307,122200,4682241690,15950,15950,15950,15940,155
|
|
20250307,122100,4679770590,15940,15920,15940,15920,44
|
|
20250307,122000,4679069850,15920,15910,15920,15910,72
|
|
20250307,121900,4677924130,15910,15910,15910,15910,18
|
|
20250307,121800,4677637750,15950,15950,15950,15900,327
|
|
20250307,121700,4672436570,15960,15960,15970,15910,1033
|
|
20250307,121600,4655955020,15970,15930,15970,15910,370
|
|
20250307,121500,4650060940,15900,15890,15900,15880,847
|
|
20250307,121400,4636607120,15900,15900,15900,15890,263
|
|
20250307,121300,4632426670,15890,15980,15980,15890,1511
|
|
20250307,121200,4608396155,15920,15980,15980,15920,443
|
|
20250307,121100,4601322855,15980,15900,15990,15900,848
|
|
20250307,121000,4587784025,15990,15960,15990,15900,641
|
|
20250307,120900,4577571475,15900,15910,15970,15870,885
|
|
20250307,120800,4563487555,15870,15910,15910,15860,3915
|
|
20250307,120700,4501284235,15910,15910,15910,15910,257
|
|
20250307,120600,4497195365,15900,15910,15910,15900,1522
|
|
20250307,120500,4472994545,15910,15950,15950,15910,7785
|
|
20250307,120400,4348973315,15950,15950,15960,15950,90
|
|
20250307,120300,4347537665,15950,15950,15950,15950,302
|
|
20250307,120200,4342720765,15950,15980,15980,15940,3308
|
|
20250307,120100,4289966485,15950,15980,15980,15950,1869
|
|
20250307,120000,4260141325,15980,15980,15980,15980,218
|
|
20250307,115900,4256657685,15980,15970,15980,15970,132
|
|
20250307,115800,4254549545,15980,15970,15980,15970,145
|
|
20250307,115700,4252233755,15960,15960,15960,15960,173
|
|
20250307,115600,4249472675,15960,15960,15970,15960,271
|
|
20250307,115500,4245147485,15960,15970,15970,15960,119
|
|
20250307,115400,4243247905,15960,15970,15970,15960,413
|
|
20250307,115300,4236656245,15970,15970,15970,15970,160
|
|
20250307,115200,4234101045,15970,15990,15990,15970,63
|
|
20250307,115100,4233094675,15970,15980,15980,15950,3612
|
|
20250307,115000,4175445365,15990,15990,16000,15990,714
|
|
20250307,114900,4164025215,15980,15980,15980,15970,439
|
|
20250307,114800,4157010105,15980,15980,15980,15950,100
|
|
20250307,114700,4155413045,15980,15940,15980,15940,205
|
|
20250307,114600,4152138155,15940,15950,16000,15930,3231
|
|
20250307,114500,4100582165,15950,15930,15980,15930,2055
|
|
20250307,114400,4067815565,15970,16050,16070,15930,8805
|
|
20250307,114300,3926880465,16070,16070,16070,16050,2778
|
|
20250307,114200,3882275375,16070,16100,16100,16070,988
|
|
20250307,114100,3866379910,16100,16095,16130,16095,1101
|
|
20250307,114000,3848641040,16140,16130,16150,16070,1643
|
|
20250307,113900,3822204120,16130,16140,16140,16130,14
|
|
20250307,113800,3821978170,16140,16100,16140,16100,8
|
|
20250307,113700,3821849130,16100,16150,16150,16100,103
|
|
20250307,113600,3820189680,16150,16100,16200,16090,613
|
|
20250307,113500,3810323740,16100,16090,16100,16080,1829
|
|
20250307,113400,3780895325,16080,16070,16080,16070,33
|
|
20250307,113300,3780364945,16070,16110,16110,16070,1196
|
|
20250307,113200,3761116755,16100,16110,16110,16100,1032
|
|
20250307,113100,3744499955,16110,16130,16130,16100,2718
|
|
20250307,113000,3700696135,16135,16135,16135,16130,534
|
|
20250307,112900,3692080595,16135,16160,16160,16135,449
|
|
20250307,112800,3684827895,16160,16160,16220,16160,502
|
|
20250307,112700,3676709735,16150,16130,16150,16120,1000
|
|
20250307,112600,3660575855,16130,16120,16130,16120,500
|
|
20250307,112500,3652515725,16120,16170,16170,16100,3399
|
|
20250307,112400,3597723940,16180,16220,16220,16180,20530
|
|
20250307,112300,3265125385,16220,16230,16230,16210,2189
|
|
20250307,112200,3229622085,16235,16240,16240,16230,110
|
|
20250307,112100,3227836690,16240,16250,16250,16230,1223
|
|
20250307,112000,3207983245,16260,16250,16280,16250,270
|
|
20250307,111900,3203594200,16250,16245,16250,16230,1206
|
|
20250307,111800,3184008860,16240,16240,16245,16240,314
|
|
20250307,111700,3178909485,16240,16245,16245,16240,139
|
|
20250307,111600,3176652075,16245,16245,16245,16240,182
|
|
20250307,111500,3173696290,16240,16245,16245,16240,134
|
|
20250307,111400,3171519830,16240,16240,16245,16240,390
|
|
20250307,111300,3165185925,16245,16250,16250,16240,1144
|
|
20250307,111200,3146598120,16260,16250,16260,16250,554
|
|
20250307,111100,3137595000,16255,16250,16255,16240,12
|
|
20250307,111000,3137399990,16280,16235,16290,16225,1061
|
|
20250307,110900,3120176710,16230,16250,16250,16230,1675
|
|
20250307,110800,3092971230,16250,16250,16250,16250,5
|
|
20250307,110700,3092889980,16255,16240,16265,16240,410
|
|
20250307,110600,3086226570,16260,16260,16260,16260,121
|
|
20250307,110500,3084259110,16260,16240,16260,16230,194
|
|
20250307,110400,3081109390,16260,16230,16290,16230,707
|
|
20250307,110300,3069625540,16240,16290,16290,16230,1256
|
|
20250307,110200,3049237025,16290,16245,16290,16230,1937
|
|
20250307,110100,3017783410,16250,16265,16275,16250,59
|
|
20250307,110000,3016824500,16265,16290,16300,16240,304
|
|
20250307,105900,3011872860,16240,16225,16300,16220,1018
|
|
20250307,105800,2995335400,16225,16260,16270,16220,469
|
|
20250307,105700,2987724005,16270,16260,16270,16225,1343
|
|
20250307,105600,2965916025,16260,16270,16270,16230,671
|
|
20250307,105500,2955017365,16250,16230,16300,16230,2213
|
|
20250307,105400,2919073305,16240,16240,16260,16230,178
|
|
20250307,105300,2916183875,16240,16240,16260,16230,1351
|
|
20250307,105200,2894240655,16265,16240,16270,16240,112
|
|
20250307,105100,2892421450,16270,16275,16275,16240,234
|
|
20250307,105000,2888615110,16270,16270,16310,16260,935
|
|
20250307,104900,2873387690,16270,16220,16275,16220,580
|
|
20250307,104800,2863957775,16255,16210,16310,16210,3807
|
|
20250307,104700,2802233250,16215,16280,16295,16215,8724
|
|
20250307,104600,2660406410,16285,16300,16310,16280,1609
|
|
20250307,104500,2634200560,16300,16360,16370,16290,1255
|
|
20250307,104400,2613734360,16360,16370,16380,16360,26
|
|
20250307,104300,2613308550,16380,16325,16390,16290,1962
|
|
20250307,104200,2581326690,16300,16290,16370,16280,1369
|
|
20250307,104100,2559023465,16295,16330,16330,16290,661
|
|
20250307,104000,2548249680,16345,16285,16400,16285,1203
|
|
20250307,103900,2528614930,16285,16420,16420,16280,3168
|
|
20250307,103800,2476960355,16340,16340,16430,16300,1344
|
|
20250307,103700,2454957885,16450,16300,16500,16290,3149
|
|
20250307,103600,2403415375,16300,16340,16470,16280,1990
|
|
20250307,103500,2370803255,16340,16275,16410,16275,693
|
|
20250307,103400,2359490170,16275,16270,16275,16270,892
|
|
20250307,103300,2344973935,16270,16350,16360,16270,3547
|
|
20250307,103200,2287183090,16360,16300,16400,16300,1910
|
|
20250307,103100,2255989400,16340,16270,16350,16270,1182
|
|
20250307,103000,2236734460,16270,16280,16285,16260,1867
|
|
20250307,102900,2206354495,16280,16345,16345,16280,3218
|
|
20250307,102800,2153893915,16340,16345,16345,16340,67
|
|
20250307,102700,2152799125,16350,16340,16350,16340,159
|
|
20250307,102600,2150199755,16340,16320,16340,16320,68
|
|
20250307,102500,2149088825,16310,16310,16310,16310,193
|
|
20250307,102400,2145940995,16310,16330,16330,16310,351
|
|
20250307,102300,2140214775,16330,16330,16330,16330,144
|
|
20250307,102200,2137863255,16320,16360,16360,16320,868
|
|
20250307,102100,2123686315,16350,16370,16370,16350,359
|
|
20250307,102000,2117810575,16390,16400,16400,16390,688
|
|
20250307,101900,2106527915,16400,16390,16400,16390,536
|
|
20250307,101800,2097737535,16370,16330,16370,16290,1450
|
|
20250307,101700,2074069885,16340,16285,16340,16285,402
|
|
20250307,101600,2067514775,16260,16310,16310,16250,4863
|
|
20250307,101500,1988429835,16270,16310,16310,16250,4770
|
|
20250307,101400,1910749995,16300,16370,16370,16300,5826
|
|
20250307,101300,1815643835,16375,16340,16375,16340,386
|
|
20250307,101200,1809333900,16330,16330,16350,16330,1765
|
|
20250307,101100,1780494280,16330,16350,16350,16330,3508
|
|
20250307,101000,1723148360,16350,16410,16410,16350,2856
|
|
20250307,100900,1676359210,16400,16430,16460,16400,1686
|
|
20250307,100800,1648706120,16400,16400,16460,16400,1002
|
|
20250307,100700,1632256540,16390,16410,16430,16390,1684
|
|
20250307,100600,1604631780,16410,16410,16420,16410,808
|
|
20250307,100500,1591367830,16420,16420,16440,16420,456
|
|
20250307,100400,1583878260,16420,16440,16440,16370,3567
|
|
20250307,100300,1525394700,16450,16480,16480,16430,3284
|
|
20250307,100200,1471355240,16490,16490,16520,16480,789
|
|
20250307,100100,1458338190,16500,16500,16500,16500,3822
|
|
20250307,100000,1395275190,16510,16510,16510,16510,1790
|
|
20250307,095900,1365722290,16510,16540,16540,16510,1561
|
|
20250307,095800,1339925310,16540,16530,16590,16530,568
|
|
20250307,095700,1330522110,16530,16540,16540,16530,261
|
|
20250307,095600,1326207225,16530,16530,16540,16520,1510
|
|
20250307,095500,1301253405,16530,16560,16560,16520,749
|
|
20250307,095400,1288874795,16560,16620,16620,16550,54
|
|
20250307,095300,1287980875,16610,16540,16610,16535,653
|
|
20250307,095200,1277159860,16545,16580,16580,16530,949
|
|
20250307,095100,1261443895,16585,16600,16605,16585,455
|
|
20250307,095000,1253892295,16600,16630,16630,16600,995
|
|
20250307,094900,1237374915,16600,16620,16630,16600,238
|
|
20250307,094800,1233423335,16620,16580,16620,16520,916
|
|
20250307,094700,1218257985,16590,16520,16600,16500,3308
|
|
20250307,094600,1163632545,16600,16590,16600,16500,12198
|
|
20250307,094500,961953165,16590,16620,16620,16590,376
|
|
20250307,094400,955713035,16620,16620,16620,16620,134
|
|
20250307,094300,953485955,16600,16650,16650,16600,190
|
|
20250307,094200,950329105,16650,16670,16670,16650,676
|
|
20250307,094100,939060325,16640,16610,16700,16610,124
|
|
20250307,094000,936998805,16600,16600,16600,16600,1250
|
|
20250307,093900,916248805,16600,16620,16620,16600,436
|
|
20250307,093800,909008955,16610,16600,16610,16590,1152
|
|
20250307,093700,889893325,16600,16610,16610,16600,190
|
|
20250307,093600,886738875,16600,16650,16650,16600,2281
|
|
20250307,093500,848802275,16650,16700,16700,16650,1145
|
|
20250307,093400,829720105,16690,16740,16740,16690,172
|
|
20250307,093300,826841545,16750,16790,16790,16750,637
|
|
20250307,093200,816152275,16790,16660,16790,16660,848
|
|
20250307,093100,801974735,16660,16675,16700,16660,589
|
|
20250307,093000,792148065,16700,16650,16700,16650,371
|
|
20250307,092900,785955115,16640,16650,16670,16640,1252
|
|
20250307,092800,765112065,16700,16670,16700,16645,604
|
|
20250307,092700,755052195,16680,16670,16680,16650,946
|
|
20250307,092600,739282235,16670,16720,16720,16670,303
|
|
20250307,092500,734225525,16680,16640,16730,16635,848
|
|
20250307,092400,720089225,16640,16630,16640,16610,485
|
|
20250307,092300,712028570,16620,16620,16640,16610,1384
|
|
20250307,092200,689017650,16620,16640,16640,16580,450
|
|
20250307,092100,681548700,16640,16620,16640,16580,3273
|
|
20250307,092000,627212050,16620,16660,16660,16620,825
|
|
20250307,091900,613479500,16660,16570,16740,16570,1367
|
|
20250307,091800,590760680,16550,16660,16660,16550,2515
|
|
20250307,091700,548971600,16660,16760,16760,16650,6652
|
|
20250307,091600,437877290,16770,16800,16800,16770,2960
|
|
20250307,091500,388195620,16790,16860,16860,16790,74
|
|
20250307,091400,386951210,16880,16890,16890,16880,151
|
|
20250307,091300,384401820,16770,16880,16890,16770,624
|
|
20250307,091200,373903540,16880,16770,16880,16770,140
|
|
20250307,091100,371544770,16770,16840,16850,16770,802
|
|
20250307,091000,358034840,16710,16710,16810,16700,2707
|
|
20250307,090900,312748380,16710,16810,16845,16710,3996
|
|
20250307,090800,245715050,16900,16900,16900,16850,210
|
|
20250307,090700,242174060,16850,16850,16850,16850,601
|
|
20250307,090600,232047210,16850,16750,16920,16750,1517
|
|
20250307,090500,206512820,16800,16720,16800,16720,828
|
|
20250307,090400,192635260,16800,16900,16900,16780,3257
|
|
20250307,090300,137747575,16900,16680,16915,16670,1583
|
|
20250307,090200,111190130,16680,16720,16790,16680,1117
|
|
20250307,090100,92496150,16670,16530,16670,16450,1465
|
|
20250307,090000,68231580,16420,16690,16800,16410,4111
|