740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,211700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,211600,3532268890,15940,15940,15940,15940,0
|
|
20250310,211500,3532268890,15940,15940,15940,15940,0
|
|
20250310,211400,3532268890,15940,15940,15940,15940,0
|
|
20250310,211300,3532268890,15940,15940,15940,15940,0
|
|
20250310,211200,3532268890,15940,15940,15940,15940,0
|
|
20250310,211100,3532268890,15940,15940,15940,15940,0
|
|
20250310,211000,3532268890,15940,15940,15940,15940,0
|
|
20250310,210900,3532268890,15940,15940,15940,15940,0
|
|
20250310,210800,3532268890,15940,15940,15940,15940,0
|
|
20250310,210700,3532268890,15940,15940,15940,15940,0
|
|
20250310,210600,3532268890,15940,15940,15940,15940,0
|
|
20250310,210500,3532268890,15940,15940,15940,15940,0
|
|
20250310,210400,3532268890,15940,15940,15940,15940,0
|
|
20250310,210300,3532268890,15940,15940,15940,15940,0
|
|
20250310,210200,3532268890,15940,15940,15940,15940,0
|
|
20250310,210100,3532268890,15940,15940,15940,15940,0
|
|
20250310,210000,3532268890,15940,15940,15940,15940,0
|
|
20250310,205900,3532268890,15940,15940,15940,15940,0
|
|
20250310,205800,3532268890,15940,15940,15940,15940,0
|
|
20250310,205700,3532268890,15940,15940,15940,15940,0
|
|
20250310,205600,3532268890,15940,15940,15940,15940,0
|
|
20250310,205500,3532268890,15940,15940,15940,15940,0
|
|
20250310,205400,3532268890,15940,15940,15940,15940,0
|
|
20250310,205300,3532268890,15940,15940,15940,15940,0
|
|
20250310,205200,3532268890,15940,15940,15940,15940,0
|
|
20250310,205100,3532268890,15940,15940,15940,15940,0
|
|
20250310,205000,3532268890,15940,15940,15940,15940,0
|
|
20250310,204900,3532268890,15940,15940,15940,15940,0
|
|
20250310,204800,3532268890,15940,15940,15940,15940,0
|
|
20250310,204700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,204600,3532268890,15940,15940,15940,15940,0
|
|
20250310,204500,3532268890,15940,15940,15940,15940,0
|
|
20250310,204400,3532268890,15940,15940,15940,15940,0
|
|
20250310,204300,3532268890,15940,15940,15940,15940,0
|
|
20250310,204200,3532268890,15940,15940,15940,15940,0
|
|
20250310,204100,3532268890,15940,15940,15940,15940,0
|
|
20250310,204000,3532268890,15940,15940,15940,15940,0
|
|
20250310,203900,3532268890,15940,15940,15940,15940,0
|
|
20250310,203800,3532268890,15940,15940,15940,15940,0
|
|
20250310,203700,3532268890,15940,15940,15940,15940,0
|
|
20250310,203600,3532268890,15940,15940,15940,15940,0
|
|
20250310,203500,3532268890,15940,15940,15940,15940,0
|
|
20250310,203400,3532268890,15940,15940,15940,15940,0
|
|
20250310,203300,3532268890,15940,15940,15940,15940,0
|
|
20250310,203200,3532268890,15940,15940,15940,15940,0
|
|
20250310,203100,3532268890,15940,15940,15940,15940,0
|
|
20250310,203000,3532268890,15940,15940,15940,15940,0
|
|
20250310,202900,3532268890,15940,15940,15940,15940,0
|
|
20250310,202800,3532268890,15940,15940,15940,15940,0
|
|
20250310,202700,3532268890,15940,15940,15940,15940,0
|
|
20250310,202600,3532268890,15940,15940,15940,15940,0
|
|
20250310,202500,3532268890,15940,15940,15940,15940,0
|
|
20250310,202400,3532268890,15940,15940,15940,15940,0
|
|
20250310,202300,3532268890,15940,15940,15940,15940,0
|
|
20250310,202200,3532268890,15940,15940,15940,15940,0
|
|
20250310,202100,3532268890,15940,15940,15940,15940,0
|
|
20250310,202000,3532268890,15940,15940,15940,15940,0
|
|
20250310,201900,3532268890,15940,15940,15940,15940,0
|
|
20250310,201800,3532268890,15940,15940,15940,15940,0
|
|
20250310,201700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,201600,3532268890,15940,15940,15940,15940,0
|
|
20250310,201500,3532268890,15940,15940,15940,15940,0
|
|
20250310,201400,3532268890,15940,15940,15940,15940,0
|
|
20250310,201300,3532268890,15940,15940,15940,15940,0
|
|
20250310,201200,3532268890,15940,15940,15940,15940,0
|
|
20250310,201100,3532268890,15940,15940,15940,15940,0
|
|
20250310,201000,3532268890,15940,15940,15940,15940,0
|
|
20250310,200900,3532268890,15940,15940,15940,15940,0
|
|
20250310,200800,3532268890,15940,15940,15940,15940,0
|
|
20250310,200700,3532268890,15940,15940,15940,15940,0
|
|
20250310,200600,3532268890,15940,15940,15940,15940,0
|
|
20250310,200500,3532268890,15940,15940,15940,15940,0
|
|
20250310,200400,3532268890,15940,15940,15940,15940,0
|
|
20250310,200300,3532268890,15940,15940,15940,15940,0
|
|
20250310,200200,3532268890,15940,15940,15940,15940,0
|
|
20250310,200100,3532268890,15940,15940,15940,15940,0
|
|
20250310,200000,3532268890,15940,15940,15940,15940,0
|
|
20250310,195900,3532268890,15940,15940,15940,15940,0
|
|
20250310,195800,3532268890,15940,15940,15940,15940,0
|
|
20250310,195700,3532268890,15940,15940,15940,15940,0
|
|
20250310,195600,3532268890,15940,15940,15940,15940,0
|
|
20250310,195500,3532268890,15940,15940,15940,15940,0
|
|
20250310,195400,3532268890,15940,15940,15940,15940,0
|
|
20250310,195300,3532268890,15940,15940,15940,15940,0
|
|
20250310,195200,3532268890,15940,15940,15940,15940,0
|
|
20250310,195100,3532268890,15940,15940,15940,15940,0
|
|
20250310,195000,3532268890,15940,15940,15940,15940,0
|
|
20250310,194900,3532268890,15940,15940,15940,15940,0
|
|
20250310,194800,3532268890,15940,15940,15940,15940,0
|
|
20250310,194700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,194600,3532268890,15940,15940,15940,15940,0
|
|
20250310,194500,3532268890,15940,15940,15940,15940,0
|
|
20250310,194400,3532268890,15940,15940,15940,15940,0
|
|
20250310,194300,3532268890,15940,15940,15940,15940,0
|
|
20250310,194200,3532268890,15940,15940,15940,15940,0
|
|
20250310,194100,3532268890,15940,15940,15940,15940,0
|
|
20250310,194000,3532268890,15940,15940,15940,15940,0
|
|
20250310,193900,3532268890,15940,15940,15940,15940,0
|
|
20250310,193800,3532268890,15940,15940,15940,15940,0
|
|
20250310,193700,3532268890,15940,15940,15940,15940,0
|
|
20250310,193600,3532268890,15940,15940,15940,15940,0
|
|
20250310,193500,3532268890,15940,15940,15940,15940,0
|
|
20250310,193400,3532268890,15940,15940,15940,15940,0
|
|
20250310,193300,3532268890,15940,15940,15940,15940,0
|
|
20250310,193200,3532268890,15940,15940,15940,15940,0
|
|
20250310,193100,3532268890,15940,15940,15940,15940,0
|
|
20250310,193000,3532268890,15940,15940,15940,15940,0
|
|
20250310,192900,3532268890,15940,15940,15940,15940,0
|
|
20250310,192800,3532268890,15940,15940,15940,15940,0
|
|
20250310,192700,3532268890,15940,15940,15940,15940,0
|
|
20250310,192600,3532268890,15940,15940,15940,15940,0
|
|
20250310,192500,3532268890,15940,15940,15940,15940,0
|
|
20250310,192400,3532268890,15940,15940,15940,15940,0
|
|
20250310,192300,3532268890,15940,15940,15940,15940,0
|
|
20250310,192200,3532268890,15940,15940,15940,15940,0
|
|
20250310,192100,3532268890,15940,15940,15940,15940,0
|
|
20250310,192000,3532268890,15940,15940,15940,15940,0
|
|
20250310,191900,3532268890,15940,15940,15940,15940,0
|
|
20250310,191800,3532268890,15940,15940,15940,15940,0
|
|
20250310,191700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,191600,3532268890,15940,15940,15940,15940,0
|
|
20250310,191500,3532268890,15940,15940,15940,15940,0
|
|
20250310,191400,3532268890,15940,15940,15940,15940,0
|
|
20250310,191300,3532268890,15940,15940,15940,15940,0
|
|
20250310,191200,3532268890,15940,15940,15940,15940,0
|
|
20250310,191100,3532268890,15940,15940,15940,15940,0
|
|
20250310,191000,3532268890,15940,15940,15940,15940,0
|
|
20250310,190900,3532268890,15940,15940,15940,15940,0
|
|
20250310,190800,3532268890,15940,15940,15940,15940,0
|
|
20250310,190700,3532268890,15940,15940,15940,15940,0
|
|
20250310,190600,3532268890,15940,15940,15940,15940,0
|
|
20250310,190500,3532268890,15940,15940,15940,15940,0
|
|
20250310,190400,3532268890,15940,15940,15940,15940,0
|
|
20250310,190300,3532268890,15940,15940,15940,15940,0
|
|
20250310,190200,3532268890,15940,15940,15940,15940,0
|
|
20250310,190100,3532268890,15940,15940,15940,15940,0
|
|
20250310,190000,3532268890,15940,15940,15940,15940,0
|
|
20250310,185900,3532268890,15940,15940,15940,15940,0
|
|
20250310,185800,3532268890,15940,15940,15940,15940,0
|
|
20250310,185700,3532268890,15940,15940,15940,15940,0
|
|
20250310,185600,3532268890,15940,15940,15940,15940,0
|
|
20250310,185500,3532268890,15940,15940,15940,15940,0
|
|
20250310,185400,3532268890,15940,15940,15940,15940,0
|
|
20250310,185300,3532268890,15940,15940,15940,15940,0
|
|
20250310,185200,3532268890,15940,15940,15940,15940,0
|
|
20250310,185100,3532268890,15940,15940,15940,15940,0
|
|
20250310,185000,3532268890,15940,15940,15940,15940,0
|
|
20250310,184900,3532268890,15940,15940,15940,15940,0
|
|
20250310,184800,3532268890,15940,15940,15940,15940,0
|
|
20250310,184700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,184600,3532268890,15940,15940,15940,15940,0
|
|
20250310,184500,3532268890,15940,15940,15940,15940,0
|
|
20250310,184400,3532268890,15940,15940,15940,15940,0
|
|
20250310,184300,3532268890,15940,15940,15940,15940,0
|
|
20250310,184200,3532268890,15940,15940,15940,15940,0
|
|
20250310,184100,3532268890,15940,15940,15940,15940,0
|
|
20250310,184000,3532268890,15940,15940,15940,15940,0
|
|
20250310,183900,3532268890,15940,15940,15940,15940,0
|
|
20250310,183800,3532268890,15940,15940,15940,15940,0
|
|
20250310,183700,3532268890,15940,15940,15940,15940,0
|
|
20250310,183600,3532268890,15940,15940,15940,15940,0
|
|
20250310,183500,3532268890,15940,15940,15940,15940,0
|
|
20250310,183400,3532268890,15940,15940,15940,15940,0
|
|
20250310,183300,3532268890,15940,15940,15940,15940,0
|
|
20250310,183200,3532268890,15940,15940,15940,15940,0
|
|
20250310,183100,3532268890,15940,15940,15940,15940,0
|
|
20250310,183000,3532268890,15940,15940,15940,15940,0
|
|
20250310,182900,3532268890,15940,15940,15940,15940,0
|
|
20250310,182800,3532268890,15940,15940,15940,15940,0
|
|
20250310,182700,3532268890,15940,15940,15940,15940,0
|
|
20250310,182600,3532268890,15940,15940,15940,15940,0
|
|
20250310,182500,3532268890,15940,15940,15940,15940,0
|
|
20250310,182400,3532268890,15940,15940,15940,15940,0
|
|
20250310,182300,3532268890,15940,15940,15940,15940,0
|
|
20250310,182200,3532268890,15940,15940,15940,15940,0
|
|
20250310,182100,3532268890,15940,15940,15940,15940,0
|
|
20250310,182000,3532268890,15940,15940,15940,15940,0
|
|
20250310,181900,3532268890,15940,15940,15940,15940,0
|
|
20250310,181800,3532268890,15940,15940,15940,15940,0
|
|
20250310,181700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,181600,3532268890,15940,15940,15940,15940,0
|
|
20250310,181500,3532268890,15940,15940,15940,15940,0
|
|
20250310,181400,3532268890,15940,15940,15940,15940,0
|
|
20250310,181300,3532268890,15940,15940,15940,15940,0
|
|
20250310,181200,3532268890,15940,15940,15940,15940,0
|
|
20250310,181100,3532268890,15940,15940,15940,15940,0
|
|
20250310,181000,3532268890,15940,15940,15940,15940,0
|
|
20250310,180900,3532268890,15940,15940,15940,15940,0
|
|
20250310,180800,3532268890,15940,15940,15940,15940,0
|
|
20250310,180700,3532268890,15940,15940,15940,15940,0
|
|
20250310,180600,3532268890,15940,15940,15940,15940,0
|
|
20250310,180500,3532268890,15940,15940,15940,15940,0
|
|
20250310,180400,3532268890,15940,15940,15940,15940,0
|
|
20250310,180300,3532268890,15940,15940,15940,15940,0
|
|
20250310,180200,3532268890,15940,15940,15940,15940,0
|
|
20250310,180100,3532268890,15940,15940,15940,15940,0
|
|
20250310,180000,3532268890,15940,15940,15940,15940,0
|
|
20250310,175900,3532268890,15940,15940,15940,15940,0
|
|
20250310,175800,3532268890,15940,15940,15940,15940,0
|
|
20250310,175700,3532268890,15940,15940,15940,15940,0
|
|
20250310,175600,3532268890,15940,15940,15940,15940,0
|
|
20250310,175500,3532268890,15940,15940,15940,15940,0
|
|
20250310,175400,3532268890,15940,15940,15940,15940,0
|
|
20250310,175300,3532268890,15940,15940,15940,15940,0
|
|
20250310,175200,3532268890,15940,15940,15940,15940,0
|
|
20250310,175100,3532268890,15940,15940,15940,15940,0
|
|
20250310,175000,3532268890,15940,15940,15940,15940,0
|
|
20250310,174900,3532268890,15940,15940,15940,15940,0
|
|
20250310,174800,3532268890,15940,15940,15940,15940,0
|
|
20250310,174700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,174600,3532268890,15940,15940,15940,15940,0
|
|
20250310,174500,3532268890,15940,15940,15940,15940,0
|
|
20250310,174400,3532268890,15940,15940,15940,15940,0
|
|
20250310,174300,3532268890,15940,15940,15940,15940,0
|
|
20250310,174200,3532268890,15940,15940,15940,15940,0
|
|
20250310,174100,3532268890,15940,15940,15940,15940,0
|
|
20250310,174000,3532268890,15940,15940,15940,15940,0
|
|
20250310,173900,3532268890,15940,15940,15940,15940,0
|
|
20250310,173800,3532268890,15940,15940,15940,15940,0
|
|
20250310,173700,3532268890,15940,15940,15940,15940,0
|
|
20250310,173600,3532268890,15940,15940,15940,15940,0
|
|
20250310,173500,3532268890,15940,15940,15940,15940,0
|
|
20250310,173400,3532268890,15940,15940,15940,15940,0
|
|
20250310,173300,3532268890,15940,15940,15940,15940,0
|
|
20250310,173200,3532268890,15940,15940,15940,15940,0
|
|
20250310,173100,3532268890,15940,15940,15940,15940,0
|
|
20250310,173000,3532268890,15940,15940,15940,15940,0
|
|
20250310,172900,3532268890,15940,15940,15940,15940,0
|
|
20250310,172800,3532268890,15940,15940,15940,15940,0
|
|
20250310,172700,3532268890,15940,15940,15940,15940,0
|
|
20250310,172600,3532268890,15940,15940,15940,15940,0
|
|
20250310,172500,3532268890,15940,15940,15940,15940,0
|
|
20250310,172400,3532268890,15940,15940,15940,15940,0
|
|
20250310,172300,3532268890,15940,15940,15940,15940,0
|
|
20250310,172200,3532268890,15940,15940,15940,15940,0
|
|
20250310,172100,3532268890,15940,15940,15940,15940,0
|
|
20250310,172000,3532268890,15940,15940,15940,15940,0
|
|
20250310,171900,3532268890,15940,15940,15940,15940,0
|
|
20250310,171800,3532268890,15940,15940,15940,15940,0
|
|
20250310,171700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,171600,3532268890,15940,15940,15940,15940,0
|
|
20250310,171500,3532268890,15940,15940,15940,15940,0
|
|
20250310,171400,3532268890,15940,15940,15940,15940,0
|
|
20250310,171300,3532268890,15940,15940,15940,15940,0
|
|
20250310,171200,3532268890,15940,15940,15940,15940,0
|
|
20250310,171100,3532268890,15940,15940,15940,15940,0
|
|
20250310,171000,3532268890,15940,15940,15940,15940,0
|
|
20250310,170900,3532268890,15940,15940,15940,15940,0
|
|
20250310,170800,3532268890,15940,15940,15940,15940,0
|
|
20250310,170700,3532268890,15940,15940,15940,15940,0
|
|
20250310,170600,3532268890,15940,15940,15940,15940,0
|
|
20250310,170500,3532268890,15940,15940,15940,15940,0
|
|
20250310,170400,3532268890,15940,15940,15940,15940,0
|
|
20250310,170300,3532268890,15940,15940,15940,15940,0
|
|
20250310,170200,3532268890,15940,15940,15940,15940,0
|
|
20250310,170100,3532268890,15940,15940,15940,15940,0
|
|
20250310,170000,3532268890,15940,15940,15940,15940,0
|
|
20250310,165900,3532268890,15940,15940,15940,15940,0
|
|
20250310,165800,3532268890,15940,15940,15940,15940,0
|
|
20250310,165700,3532268890,15940,15940,15940,15940,0
|
|
20250310,165600,3532268890,15940,15940,15940,15940,0
|
|
20250310,165500,3532268890,15940,15940,15940,15940,0
|
|
20250310,165400,3532268890,15940,15940,15940,15940,0
|
|
20250310,165300,3532268890,15940,15940,15940,15940,0
|
|
20250310,165200,3532268890,15940,15940,15940,15940,0
|
|
20250310,165100,3532268890,15940,15940,15940,15940,0
|
|
20250310,165000,3532268890,15940,15940,15940,15940,0
|
|
20250310,164900,3532268890,15940,15940,15940,15940,0
|
|
20250310,164800,3532268890,15940,15940,15940,15940,0
|
|
20250310,164700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,164600,3532268890,15940,15940,15940,15940,0
|
|
20250310,164500,3532268890,15940,15940,15940,15940,0
|
|
20250310,164400,3532268890,15940,15940,15940,15940,0
|
|
20250310,164300,3532268890,15940,15940,15940,15940,0
|
|
20250310,164200,3532268890,15940,15940,15940,15940,0
|
|
20250310,164100,3532268890,15940,15940,15940,15940,0
|
|
20250310,164000,3532268890,15940,15940,15940,15940,0
|
|
20250310,163900,3532268890,15940,15940,15940,15940,0
|
|
20250310,163800,3532268890,15940,15940,15940,15940,0
|
|
20250310,163700,3532268890,15940,15940,15940,15940,0
|
|
20250310,163600,3532268890,15940,15940,15940,15940,0
|
|
20250310,163500,3532268890,15940,15940,15940,15940,0
|
|
20250310,163400,3532268890,15940,15940,15940,15940,0
|
|
20250310,163300,3532268890,15940,15940,15940,15940,0
|
|
20250310,163200,3532268890,15940,15940,15940,15940,0
|
|
20250310,163100,3532268890,15940,15940,15940,15940,0
|
|
20250310,163000,3532268890,15940,15940,15940,15940,0
|
|
20250310,162900,3532268890,15940,15940,15940,15940,0
|
|
20250310,162800,3532268890,15940,15940,15940,15940,0
|
|
20250310,162700,3532268890,15940,15940,15940,15940,0
|
|
20250310,162600,3532268890,15940,15940,15940,15940,0
|
|
20250310,162500,3532268890,15940,15940,15940,15940,0
|
|
20250310,162400,3532268890,15940,15940,15940,15940,0
|
|
20250310,162300,3532268890,15940,15940,15940,15940,0
|
|
20250310,162200,3532268890,15940,15940,15940,15940,0
|
|
20250310,162100,3532268890,15940,15940,15940,15940,0
|
|
20250310,162000,3532268890,15940,15940,15940,15940,0
|
|
20250310,161900,3532268890,15940,15940,15940,15940,0
|
|
20250310,161800,3532268890,15940,15940,15940,15940,0
|
|
20250310,161700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,161600,3532268890,15940,15940,15940,15940,0
|
|
20250310,161500,3532268890,15940,15940,15940,15940,0
|
|
20250310,161400,3532268890,15940,15940,15940,15940,0
|
|
20250310,161300,3532268890,15940,15940,15940,15940,0
|
|
20250310,161200,3532268890,15940,15940,15940,15940,0
|
|
20250310,161100,3532268890,15940,15940,15940,15940,0
|
|
20250310,161000,3532268890,15940,15940,15940,15940,0
|
|
20250310,160900,3532268890,15940,15940,15940,15940,0
|
|
20250310,160800,3532268890,15940,15940,15940,15940,0
|
|
20250310,160700,3532268890,15940,15940,15940,15940,0
|
|
20250310,160600,3532268890,15940,15940,15940,15940,0
|
|
20250310,160500,3532268890,15940,15940,15940,15940,0
|
|
20250310,160400,3532268890,15940,15940,15940,15940,0
|
|
20250310,160300,3532268890,15940,15940,15940,15940,0
|
|
20250310,160200,3532268890,15940,15940,15940,15940,0
|
|
20250310,160100,3532268890,15940,15940,15940,15940,0
|
|
20250310,160000,3532268890,15940,15940,15940,15940,0
|
|
20250310,155900,3532268890,15940,15940,15940,15940,0
|
|
20250310,155800,3532268890,15940,15940,15940,15940,0
|
|
20250310,155700,3532268890,15940,15940,15940,15940,0
|
|
20250310,155600,3532268890,15940,15940,15940,15940,0
|
|
20250310,155500,3532268890,15940,15940,15940,15940,0
|
|
20250310,155400,3532268890,15940,15940,15940,15940,0
|
|
20250310,155300,3532268890,15940,15940,15940,15940,0
|
|
20250310,155200,3532268890,15940,15940,15940,15940,0
|
|
20250310,155100,3532268890,15940,15940,15940,15940,0
|
|
20250310,155000,3532268890,15940,15940,15940,15940,0
|
|
20250310,154900,3532268890,15940,15940,15940,15940,0
|
|
20250310,154800,3532268890,15940,15940,15940,15940,0
|
|
20250310,154700,3532268890,15940,15940,15940,15940,2088
|
|
20250310,154600,3532268890,15940,15940,15940,15940,0
|
|
20250310,154500,3532268890,15940,15940,15940,15940,0
|
|
20250310,154400,3532268890,15940,15940,15940,15940,0
|
|
20250310,154300,3532268890,15940,15940,15940,15940,0
|
|
20250310,154200,3532268890,15940,15940,15940,15940,0
|
|
20250310,154100,3532268890,15940,15940,15940,15940,0
|
|
20250310,154000,3532268890,15940,15940,15940,15940,0
|
|
20250310,153900,3532268890,15940,15940,15940,15940,0
|
|
20250310,153800,3532268890,15940,15940,15940,15940,0
|
|
20250310,153700,3532268890,15940,15940,15940,15940,0
|
|
20250310,153600,3532268890,15940,15940,15940,15940,0
|
|
20250310,153500,3532268890,15940,15940,15940,15940,0
|
|
20250310,153400,3532268890,15940,15940,15940,15940,0
|
|
20250310,153300,3532268890,15940,15940,15940,15940,0
|
|
20250310,153200,3532268890,15940,15940,15940,15940,0
|
|
20250310,153100,3532268890,15940,15940,15940,15940,0
|
|
20250310,153000,3532268890,15940,15940,15940,15940,2088
|
|
20250310,152900,3498986170,15830,15830,15830,15830,0
|
|
20250310,152800,3498986170,15830,15830,15830,15830,0
|
|
20250310,152700,3498986170,15830,15830,15830,15830,0
|
|
20250310,152600,3498986170,15830,15830,15830,15830,0
|
|
20250310,152500,3498986170,15830,15830,15830,15830,0
|
|
20250310,152400,3498986170,15830,15830,15830,15830,0
|
|
20250310,152300,3498986170,15830,15830,15830,15830,0
|
|
20250310,152200,3498986170,15830,15830,15830,15830,0
|
|
20250310,152100,3498986170,15830,15830,15830,15830,0
|
|
20250310,152000,3498986170,15830,15830,15830,15830,0
|
|
20250310,151900,3498986170,15830,15840,15840,15700,5851
|
|
20250310,151800,3406809610,15840,15835,15840,15810,1189
|
|
20250310,151700,3387990110,15835,15830,15835,15830,32
|
|
20250310,151600,3387483500,15820,15820,15820,15820,51
|
|
20250310,151500,3386676680,15800,15790,15840,15790,1149
|
|
20250310,151400,3368510250,15790,15780,15790,15780,65
|
|
20250310,151300,3367483920,15780,15850,15850,15780,110
|
|
20250310,151200,3365746320,15790,15810,15810,15780,943
|
|
20250310,151100,3350847650,15810,15810,15820,15810,124
|
|
20250310,151000,3348887140,15810,15870,15870,15810,1829
|
|
20250310,150900,3319941410,15840,15880,15880,15810,1048
|
|
20250310,150800,3303343150,15880,15890,15890,15880,42
|
|
20250310,150700,3302675950,15880,15890,15890,15880,226
|
|
20250310,150600,3299084930,15880,15890,15890,15880,120
|
|
20250310,150500,3297178630,15890,15900,15900,15890,435
|
|
20250310,150400,3290263570,15890,15900,15900,15890,500
|
|
20250310,150300,3282318560,15880,15890,15890,15880,77
|
|
20250310,150200,3281095290,15970,15920,15970,15900,1049
|
|
20250310,150100,3264408700,15920,15940,15940,15920,1709
|
|
20250310,150000,3237173830,15940,15940,15940,15940,0
|
|
20250310,145900,3237173830,15940,15940,15940,15940,19
|
|
20250310,145800,3236870970,15930,15940,15940,15930,157
|
|
20250310,145700,3234368930,15990,15990,16000,15990,183
|
|
20250310,145600,3231441980,15950,15950,15950,15950,50
|
|
20250310,145500,3230644480,16000,16000,16000,16000,0
|
|
20250310,145400,3230644480,16000,15920,16000,15910,287
|
|
20250310,145300,3226060810,15930,15950,15950,15930,626
|
|
20250310,145200,3216082570,15950,15950,15950,15950,10
|
|
20250310,145100,3215923070,16020,16000,16020,16000,183
|
|
20250310,145000,3212993290,15940,16000,16000,15940,675
|
|
20250310,144900,3202231040,16000,15940,16010,15940,16
|
|
20250310,144800,3201975090,16010,15970,16010,15970,802
|
|
20250310,144700,3189142040,15940,15930,15980,15930,90
|
|
20250310,144600,3187705030,15950,15970,15970,15950,44
|
|
20250310,144500,3187002390,15980,15980,15980,15980,3
|
|
20250310,144400,3186954450,15990,15950,15990,15920,15315
|
|
20250310,144300,2942078130,15930,15920,15950,15900,574
|
|
20250310,144200,2932949340,15920,15930,15970,15920,842
|
|
20250310,144100,2919542260,15930,15980,15980,15930,339
|
|
20250310,144000,2914130560,15950,15980,15980,15950,149
|
|
20250310,143900,2911753710,15980,15970,15990,15970,6
|
|
20250310,143800,2911657830,15960,16050,16050,15950,601
|
|
20250310,143700,2902048850,16050,16000,16050,15990,151
|
|
20250310,143600,2899632850,16000,16070,16070,16000,661
|
|
20250310,143500,2889054080,16090,16060,16090,16050,184
|
|
20250310,143400,2886096940,16040,16040,16040,16040,0
|
|
20250310,143300,2886096940,16040,16000,16040,15980,916
|
|
20250310,143200,2871425380,15990,16050,16070,15990,254
|
|
20250310,143100,2867350740,16000,16000,16000,16000,412
|
|
20250310,143000,2860758740,16000,16030,16070,16000,503
|
|
20250310,142900,2852691230,16000,16090,16090,16000,1205
|
|
20250310,142800,2833376100,16040,16040,16090,16040,8
|
|
20250310,142700,2833247520,16040,16100,16100,16030,598
|
|
20250310,142600,2823654530,16050,16090,16120,16050,244
|
|
20250310,142500,2819727870,16090,16050,16090,16030,835
|
|
20250310,142400,2806333140,16120,16050,16120,16050,32
|
|
20250310,142300,2805817690,16120,16110,16130,16050,322
|
|
20250310,142200,2800636730,16130,16130,16130,16130,0
|
|
20250310,142100,2800636730,16130,16140,16140,16040,1208
|
|
20250310,142000,2781236390,16140,16140,16150,16100,381
|
|
20250310,141900,2775091960,16150,16140,16150,16140,2
|
|
20250310,141800,2775059670,16110,16110,16110,16110,50
|
|
20250310,141700,2774254170,16160,16160,16160,16160,3
|
|
20250310,141600,2774205690,16160,16130,16170,16070,264
|
|
20250310,141500,2769946140,16130,16100,16130,16080,245
|
|
20250310,141400,2766002760,16100,16100,16100,16100,0
|
|
20250310,141300,2766002760,16100,16130,16170,16100,198
|
|
20250310,141200,2762803540,16060,16060,16060,16060,0
|
|
20250310,141100,2762803540,16060,16150,16150,16060,319
|
|
20250310,141000,2757677960,16170,16110,16170,16110,193
|
|
20250310,140900,2754562850,16080,16080,16080,16080,49
|
|
20250310,140800,2753774930,16080,16130,16130,16070,1286
|
|
20250310,140700,2733078780,16150,16100,16150,16100,201
|
|
20250310,140600,2729834470,16100,16100,16100,16100,151
|
|
20250310,140500,2727403370,16100,16100,16100,16100,0
|
|
20250310,140400,2727403370,16100,16150,16170,16100,403
|
|
20250310,140300,2720898720,16090,16090,16090,16090,100
|
|
20250310,140200,2719289720,16090,16100,16100,16090,363
|
|
20250310,140100,2713446770,16150,16150,16170,16150,200
|
|
20250310,140000,2710214410,16120,16120,16120,16120,55
|
|
20250310,135900,2709327810,16120,16120,16120,16120,45
|
|
20250310,135800,2708602410,16170,16140,16170,16140,195
|
|
20250310,135700,2705451350,16100,16100,16100,16100,148
|
|
20250310,135600,2703068550,16100,16120,16120,16100,429
|
|
20250310,135500,2696161020,16160,16120,16160,16120,195
|
|
20250310,135400,2693015920,16120,16110,16120,16110,108
|
|
20250310,135300,2691275990,16110,16115,16115,16110,142
|
|
20250310,135200,2688988270,16120,16120,16120,16120,195
|
|
20250310,135100,2685844870,16100,16110,16110,16100,612
|
|
20250310,135000,2675989760,16120,16130,16130,16120,419
|
|
20250310,134900,2669234660,16120,16130,16130,16120,100
|
|
20250310,134800,2667621790,16140,16150,16170,16140,542
|
|
20250310,134700,2658868300,16140,16150,16150,16140,44
|
|
20250310,134600,2658158110,16140,16150,16150,16140,34
|
|
20250310,134500,2657609330,16150,16170,16170,16140,1081
|
|
20250310,134400,2640151140,16140,16150,16150,16140,542
|
|
20250310,134300,2631398250,16150,16150,16150,16150,191
|
|
20250310,134200,2628313600,16190,16170,16190,16170,197
|
|
20250310,134100,2625126350,16170,16150,16170,16150,64
|
|
20250310,134000,2624092710,16130,16170,16170,16130,185
|
|
20250310,133900,2621107490,16180,16170,16180,16130,425
|
|
20250310,133800,2614241170,16190,16170,16190,16150,63
|
|
20250310,133700,2613223240,16200,16200,16200,16200,0
|
|
20250310,133600,2613223240,16200,16180,16200,16180,199
|
|
20250310,133500,2609999500,16180,16180,16180,16180,8
|
|
20250310,133400,2609870060,16140,16170,16170,16140,550
|
|
20250310,133300,2600984120,16220,16210,16220,16210,211
|
|
20250310,133200,2597562660,16170,16210,16210,16170,20
|
|
20250310,133100,2597238860,16210,16210,16210,16210,136
|
|
20250310,133000,2595034300,16170,16200,16210,16170,205
|
|
20250310,132900,2591712440,16200,16190,16200,16190,804
|
|
20250310,132800,2578688640,16200,16200,16200,16200,0
|
|
20250310,132700,2578688640,16200,16190,16210,16140,275
|
|
20250310,132600,2574233540,16200,16200,16200,16200,0
|
|
20250310,132500,2574233540,16200,16170,16200,16170,32
|
|
20250310,132400,2573716010,16190,16190,16190,16190,0
|
|
20250310,132300,2573716010,16190,16190,16200,16110,206
|
|
20250310,132200,2570380850,16130,16130,16130,16130,124
|
|
20250310,132100,2568380730,16130,16130,16130,16130,21
|
|
20250310,132000,2568042000,16130,16170,16190,16130,228
|
|
20250310,131900,2564353340,16180,16180,16180,16180,0
|
|
20250310,131800,2564353340,16180,16170,16180,16170,150
|
|
20250310,131700,2561927440,16170,16140,16170,16140,202
|
|
20250310,131600,2558664330,16150,16150,16150,16150,0
|
|
20250310,131500,2558664330,16150,16150,16150,16150,25
|
|
20250310,131400,2558260580,16180,16180,16180,16180,203
|
|
20250310,131300,2554976040,16190,16190,16190,16170,375
|
|
20250310,131200,2548910750,16190,16110,16190,16110,1140
|
|
20250310,131100,2530482380,16170,16160,16190,16110,1481
|
|
20250310,131000,2506588560,16140,16150,16160,16140,425
|
|
20250310,130900,2499724810,16170,16170,16170,16170,0
|
|
20250310,130800,2499724810,16170,16170,16170,16170,204
|
|
20250310,130700,2496426130,16090,16090,16090,16090,0
|
|
20250310,130600,2496426130,16090,16110,16110,16090,863
|
|
20250310,130500,2482531830,16100,16100,16170,16100,243
|
|
20250310,130400,2478608520,16100,16100,16100,16100,370
|
|
20250310,130300,2472651520,16100,16100,16100,16100,251
|
|
20250310,130200,2468610420,16140,16140,16140,16100,304
|
|
20250310,130100,2463707860,16150,16150,16150,16150,0
|
|
20250310,130000,2463707860,16150,16150,16150,16150,0
|
|
20250310,125900,2463707860,16150,16150,16150,16090,274
|
|
20250310,125800,2459283780,16100,16100,16100,16100,103
|
|
20250310,125700,2457625480,16170,16170,16170,16170,0
|
|
20250310,125600,2457625480,16170,16170,16170,16170,0
|
|
20250310,125500,2457625480,16170,16140,16170,16140,349
|
|
20250310,125400,2451983230,16100,16100,16100,16090,410
|
|
20250310,125300,2445382610,16100,16110,16110,16100,3006
|
|
20250310,125200,2396978000,16120,16140,16170,16120,588
|
|
20250310,125100,2387491780,16130,16130,16130,16130,100
|
|
20250310,125000,2385878780,16130,16150,16150,16130,506
|
|
20250310,124900,2377708360,16170,16170,16170,16170,241
|
|
20250310,124800,2373811390,16170,16150,16170,16150,138
|
|
20250310,124700,2371580150,16150,16150,16150,16150,50
|
|
20250310,124600,2370772650,16190,16190,16190,16190,205
|
|
20250310,124500,2367453700,16130,16140,16140,16130,198
|
|
20250310,124400,2364259940,16130,16140,16140,16130,487
|
|
20250310,124300,2356404320,16180,16180,16190,16180,206
|
|
20250310,124200,2353070070,16140,16190,16190,16140,335
|
|
20250310,124100,2347661650,16200,16200,16200,16200,0
|
|
20250310,124000,2347661650,16200,16180,16200,16180,250
|
|
20250310,123900,2343614460,16180,16180,16180,16180,5
|
|
20250310,123800,2343533560,16190,16190,16190,16190,20
|
|
20250310,123700,2343209760,16210,16210,16210,16140,817
|
|
20250310,123600,2329993090,16190,16190,16190,16190,72
|
|
20250310,123500,2328827410,16200,16200,16200,16200,0
|
|
20250310,123400,2328827410,16200,16210,16210,16200,214
|
|
20250310,123300,2325359220,16140,16160,16160,16130,284
|
|
20250310,123200,2320777650,16140,16140,16140,16140,150
|
|
20250310,123100,2318356650,16140,16220,16230,16140,550
|
|
20250310,123000,2309474420,16230,16220,16230,16220,209
|
|
20250310,122900,2306084350,16150,16150,16150,16150,0
|
|
20250310,122800,2306084350,16150,16150,16150,16150,39
|
|
20250310,122700,2305454500,16160,16190,16240,16160,600
|
|
20250310,122600,2295744780,16180,16170,16180,16170,941
|
|
20250310,122500,2280527690,16170,16130,16170,16130,429
|
|
20250310,122400,2273599490,16130,16170,16170,16130,26
|
|
20250310,122300,2273179110,16170,16160,16170,16160,185
|
|
20250310,122200,2270188040,16170,16170,16170,16170,0
|
|
20250310,122100,2270188040,16170,16170,16170,16170,0
|
|
20250310,122000,2270188040,16170,16160,16170,16140,434
|
|
20250310,121900,2263177420,16170,16170,16170,16170,2
|
|
20250310,121800,2263145080,16120,16120,16120,16120,13
|
|
20250310,121700,2262935520,16170,16170,16170,16170,82
|
|
20250310,121600,2261609580,16170,16180,16180,16120,439
|
|
20250310,121500,2254517160,16180,16180,16180,16180,0
|
|
20250310,121400,2254517160,16180,16180,16180,16180,100
|
|
20250310,121300,2252899160,16190,16140,16190,16140,188
|
|
20250310,121200,2249862220,16120,16120,16120,16120,0
|
|
20250310,121100,2249862220,16120,16125,16130,16120,369
|
|
20250310,121000,2243912120,16125,16125,16125,16120,198
|
|
20250310,120900,2240720050,16120,16175,16175,16120,475
|
|
20250310,120800,2233047185,16180,16180,16180,16180,14
|
|
20250310,120700,2232820665,16180,16185,16185,16180,34
|
|
20250310,120600,2232270380,16190,16180,16190,16180,191
|
|
20250310,120500,2229179900,16180,16180,16180,16180,20
|
|
20250310,120400,2228856300,16190,16190,16190,16190,0
|
|
20250310,120300,2228856300,16190,16190,16190,16190,105
|
|
20250310,120200,2227156350,16190,16200,16240,16190,1255
|
|
20250310,120100,2206801670,16200,16210,16210,16200,96
|
|
20250310,120000,2205246220,16220,16220,16220,16220,30
|
|
20250310,115900,2204759620,16220,16210,16220,16210,191
|
|
20250310,115800,2201662600,16190,16200,16200,16190,100
|
|
20250310,115700,2200043440,16200,16190,16200,16190,3
|
|
20250310,115600,2199994850,16200,16200,16200,16200,5
|
|
20250310,115500,2199913850,16200,16200,16230,16200,1107
|
|
20250310,115400,2181978910,16200,16220,16220,16200,120
|
|
20250310,115300,2180034150,16220,16220,16220,16220,200
|
|
20250310,115200,2176790150,16220,16200,16220,16200,197
|
|
20250310,115100,2173596160,16200,16200,16200,16200,4
|
|
20250310,115000,2173531360,16200,16200,16200,16190,217
|
|
20250310,114900,2170015970,16200,16180,16200,16180,840
|
|
20250310,114800,2156413850,16180,16180,16180,16180,195
|
|
20250310,114700,2153258750,16180,16160,16180,16160,444
|
|
20250310,114600,2146078000,16160,16170,16170,16160,62
|
|
20250310,114500,2145076070,16170,16170,16180,16170,213
|
|
20250310,114400,2141631600,16160,16150,16160,16150,101
|
|
20250310,114300,2139999450,16180,16180,16180,16180,0
|
|
20250310,114200,2139999450,16180,16200,16200,16180,250
|
|
20250310,114100,2135953650,16200,16180,16200,16180,384
|
|
20250310,114000,2129736750,16150,16150,16150,16150,0
|
|
20250310,113900,2129736750,16150,16160,16160,16150,359
|
|
20250310,113800,2123938200,16170,16190,16200,16170,396
|
|
20250310,113700,2117529500,16150,16180,16200,16150,331
|
|
20250310,113600,2112172550,16180,16170,16180,16170,463
|
|
20250310,113500,2104684750,16170,16160,16170,16160,151
|
|
20250310,113400,2102243090,16170,16140,16170,16140,257
|
|
20250310,113300,2098090390,16140,16100,16140,16100,6
|
|
20250310,113200,2097993710,16090,16100,16100,16090,251
|
|
20250310,113100,2093954730,16150,16150,16150,16150,196
|
|
20250310,113000,2090789330,16090,16090,16090,16090,1
|
|
20250310,112900,2090773240,16090,16090,16090,16090,140
|
|
20250310,112800,2088520640,16100,16100,16100,16100,139
|
|
20250310,112700,2086282740,16110,16150,16150,16110,364
|
|
20250310,112600,2080409980,16150,16150,16150,16150,3
|
|
20250310,112500,2080361530,16160,16160,16160,16160,0
|
|
20250310,112400,2080361530,16160,16160,16160,16160,203
|
|
20250310,112300,2077081050,16160,16140,16160,16120,519
|
|
20250310,112200,2068701550,16130,16130,16130,16130,150
|
|
20250310,112100,2066282050,16140,16140,16140,16140,171
|
|
20250310,112000,2063522110,16110,16140,16150,16110,308
|
|
20250310,111900,2058550710,16130,16100,16130,16100,610
|
|
20250310,111800,2048722510,16100,16120,16120,16100,659
|
|
20250310,111700,2038108860,16120,16140,16150,16120,551
|
|
20250310,111600,2029222330,16120,16120,16120,16120,0
|
|
20250310,111500,2029222330,16120,16120,16120,16120,200
|
|
20250310,111400,2025998330,16120,16140,16140,16120,1274
|
|
20250310,111300,2005459730,16170,16160,16170,16160,228
|
|
20250310,111200,2001774300,16140,16160,16160,16140,419
|
|
20250310,111100,1995003560,16120,16120,16120,16120,34
|
|
20250310,111000,1994455480,16120,16160,16170,16120,550
|
|
20250310,110900,1985573980,16130,16130,16130,16130,120
|
|
20250310,110800,1983638380,16180,16180,16180,16180,65
|
|
20250310,110700,1982586680,16130,16130,16130,16130,30
|
|
20250310,110600,1982102780,16130,16140,16190,16130,851
|
|
20250310,110500,1968363400,16140,16150,16150,16140,100
|
|
20250310,110400,1966749330,16150,16150,16150,16150,0
|
|
20250310,110300,1966749330,16150,16130,16200,16130,219
|
|
20250310,110200,1963208910,16130,16140,16140,16130,201
|
|
20250310,110100,1959964780,16150,16180,16180,16150,1306
|
|
20250310,110000,1938872660,16180,16180,16180,16180,5
|
|
20250310,105900,1938791760,16190,16180,16190,16180,486
|
|
20250310,105800,1930925060,16130,16130,16130,16130,10
|
|
20250310,105700,1930763760,16130,16130,16130,16130,0
|
|
20250310,105600,1930763760,16130,16190,16210,16130,378
|
|
20250310,105500,1924649020,16140,16140,16140,16140,50
|
|
20250310,105400,1923842020,16130,16150,16150,16130,213
|
|
20250310,105300,1920404430,16200,16200,16200,16200,4
|
|
20250310,105200,1920339630,16210,16140,16240,16140,3094
|
|
20250310,105100,1870368220,16140,16140,16140,16140,395
|
|
20250310,105000,1863992920,16190,16190,16190,16190,325
|
|
20250310,104900,1858731170,16200,16190,16200,16190,236
|
|
20250310,104800,1854908160,16130,16210,16210,16130,605
|
|
20250310,104700,1845137440,16240,16210,16250,16210,1002
|
|
20250310,104600,1828871540,16220,16200,16220,16200,52
|
|
20250310,104500,1828028140,16220,16200,16220,16150,469
|
|
20250310,104400,1820440880,16200,16200,16200,16200,1
|
|
20250310,104300,1820424680,16200,16200,16200,16200,200
|
|
20250310,104200,1817184680,16220,16170,16220,16170,206
|
|
20250310,104100,1813846440,16170,16200,16200,16160,4142
|
|
20250310,104000,1746863230,16190,16220,16220,16190,322
|
|
20250310,103900,1741646740,16220,16230,16250,16220,134
|
|
20250310,103800,1739470330,16240,16200,16240,16200,2211
|
|
20250310,103700,1703600940,16200,16200,16200,16200,0
|
|
20250310,103600,1703600940,16200,16220,16220,16200,17
|
|
20250310,103500,1703325460,16220,16220,16220,16210,282
|
|
20250310,103400,1698751720,16220,16210,16220,16210,336
|
|
20250310,103300,1693302610,16210,16210,16210,16210,18
|
|
20250310,103200,1693010830,16170,16180,16180,16140,366
|
|
20250310,103100,1687099570,16220,16190,16230,16170,609
|
|
20250310,103000,1677224250,16190,16180,16190,16180,292
|
|
20250310,102900,1672499310,16170,16170,16170,16170,219
|
|
20250310,102800,1668958080,16180,16160,16190,16160,209
|
|
20250310,102700,1665575470,16140,16170,16170,16140,254
|
|
20250310,102600,1661472990,16180,16190,16190,16180,18
|
|
20250310,102500,1661181590,16200,16200,16200,16200,1
|
|
20250310,102400,1661165390,16210,16190,16210,16190,217
|
|
20250310,102300,1657648860,16190,16200,16200,16140,227
|
|
20250310,102200,1653972190,16210,16140,16210,16140,147
|
|
20250310,102100,1651598950,16220,16200,16230,16200,219
|
|
20250310,102000,1648046800,16200,16140,16200,16140,516
|
|
20250310,101900,1639693410,16230,16230,16240,16140,126
|
|
20250310,101800,1637649370,16260,16180,16260,16180,51
|
|
20250310,101700,1636822560,16180,16160,16280,16160,310
|
|
20250310,101600,1631790910,16050,16270,16280,16000,4490
|
|
20250310,101500,1559415620,16270,16280,16280,16270,50
|
|
20250310,101400,1558602020,16300,16300,16320,16285,421
|
|
20250310,101300,1551738360,16280,16310,16310,16280,1046
|
|
20250310,101200,1534693930,16310,16300,16320,16300,2901
|
|
20250310,101100,1487398800,16300,16240,16320,16240,3027
|
|
20250310,101000,1438098950,16240,16230,16260,16230,2162
|
|
20250310,100900,1402983280,16230,16180,16230,16180,6197
|
|
20250310,100800,1302416820,16200,16220,16230,16200,211
|
|
20250310,100700,1298993120,16230,16160,16240,16160,1553
|
|
20250310,100600,1273833190,16160,16130,16160,16130,1748
|
|
20250310,100500,1245586300,16160,16160,16160,16160,30
|
|
20250310,100400,1245101500,16130,16180,16180,16130,465
|
|
20250310,100300,1237585060,16200,16130,16200,16120,4370
|
|
20250310,100200,1167024740,16100,16120,16120,16100,82
|
|
20250310,100100,1165703300,16140,16140,16140,16140,0
|
|
20250310,100000,1165703300,16140,16070,16140,16070,655
|
|
20250310,095900,1155167950,16040,16040,16040,16040,10
|
|
20250310,095800,1155007550,16040,16050,16050,16040,434
|
|
20250310,095700,1148041950,16050,16100,16130,16050,228
|
|
20250310,095600,1144371370,16100,16070,16130,16070,1401
|
|
20250310,095500,1121807570,16070,16090,16090,16000,2799
|
|
20250310,095400,1076865050,16090,16120,16150,16090,1025
|
|
20250310,095300,1060357720,16120,16150,16190,16120,383
|
|
20250310,095200,1054170930,16130,16150,16170,16110,1061
|
|
20250310,095100,1037044840,16170,16220,16220,16150,689
|
|
20250310,095000,1025895610,16190,16200,16240,16160,2518
|
|
20250310,094900,985075870,16150,16050,16240,16050,6785
|
|
20250310,094800,875685830,16080,16010,16080,16010,2170
|
|
20250310,094700,840835970,15920,16020,16030,15920,642
|
|
20250310,094600,830574790,16020,15910,16020,15910,2040
|
|
20250310,094500,797957690,15910,15910,15910,15910,6
|
|
20250310,094400,797862230,15910,15990,15990,15910,403
|
|
20250310,094300,791438090,15990,15970,15990,15970,130
|
|
20250310,094200,789361890,15970,15870,16020,15870,4481
|
|
20250310,094100,717757750,15880,15870,15880,15790,5678
|
|
20250310,094000,627954760,15820,16030,16030,15820,2040
|
|
20250310,093900,595458890,16020,15800,16020,15790,6655
|
|
20250310,093800,489759000,15800,15800,15800,15800,138
|
|
20250310,093700,487578600,15860,15870,15870,15860,1090
|
|
20250310,093600,470287950,15890,15880,15890,15880,960
|
|
20250310,093500,455042730,15870,15790,15870,15790,2756
|
|
20250310,093400,411428800,15800,15730,15800,15710,242
|
|
20250310,093300,407625220,15710,15860,15870,15710,1166
|
|
20250310,093200,389183430,15770,15730,15850,15730,388
|
|
20250310,093100,383033830,15780,15740,15800,15710,2713
|
|
20250310,093000,340283300,15750,15770,15770,15750,410
|
|
20250310,092900,333825760,15750,15780,15780,15750,615
|
|
20250310,092800,324139130,15780,15800,15800,15730,1132
|
|
20250310,092700,306325820,15740,15730,15790,15720,361
|
|
20250310,092600,300648180,15720,15740,15740,15720,222
|
|
20250310,092500,297157190,15800,15870,15870,15790,1182
|
|
20250310,092400,278475580,15870,15880,15890,15820,703
|
|
20250310,092300,267328390,15880,15820,15880,15820,101
|
|
20250310,092200,265730510,15810,15910,15910,15810,911
|
|
20250310,092100,251249300,15910,15990,15990,15910,449
|
|
20250310,092000,244104910,15910,15990,15990,15910,518
|
|
20250310,091900,235823890,15990,15910,15990,15910,32
|
|
20250310,091800,235314690,15910,15960,16010,15910,1587
|
|
20250310,091700,210043040,15910,15910,15960,15910,57
|
|
20250310,091600,209136020,15910,15920,15920,15910,169
|
|
20250310,091500,206446940,15910,15910,15910,15910,10
|
|
20250310,091400,206287840,15910,15900,16030,15900,114
|
|
20250310,091300,204475010,15910,15880,15920,15880,567
|
|
20250310,091200,195457260,15880,15790,15880,15790,567
|
|
20250310,091100,186497070,15790,15790,15800,15720,422
|
|
20250310,091000,179845950,15800,15880,15900,15800,998
|
|
20250310,090900,164035480,15880,16020,16070,15880,963
|
|
20250310,090800,148697280,16070,16000,16070,15920,1549
|
|
20250310,090700,123982510,16000,16000,16000,16000,32
|
|
20250310,090600,123470510,15970,15900,16160,15900,776
|
|
20250310,090500,111041970,16170,15850,16170,15850,829
|
|
20250310,090400,97756930,15850,15800,15850,15800,506
|
|
20250310,090300,89753050,15810,15810,15810,15810,542
|
|
20250310,090200,81184030,15810,15820,15840,15810,214
|
|
20250310,090100,77794490,15840,15800,15850,15800,2194
|
|
20250310,090000,43087500,15790,15700,15790,15700,2502
|