741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,211800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,211700,17216555400,17420,17420,17420,17420,0
|
|
20250312,211600,17216555400,17420,17420,17420,17420,0
|
|
20250312,211500,17216555400,17420,17420,17420,17420,0
|
|
20250312,211400,17216555400,17420,17420,17420,17420,0
|
|
20250312,211300,17216555400,17420,17420,17420,17420,0
|
|
20250312,211200,17216555400,17420,17420,17420,17420,0
|
|
20250312,211100,17216555400,17420,17420,17420,17420,0
|
|
20250312,211000,17216555400,17420,17420,17420,17420,0
|
|
20250312,210900,17216555400,17420,17420,17420,17420,0
|
|
20250312,210800,17216555400,17420,17420,17420,17420,0
|
|
20250312,210700,17216555400,17420,17420,17420,17420,0
|
|
20250312,210600,17216555400,17420,17420,17420,17420,0
|
|
20250312,210500,17216555400,17420,17420,17420,17420,0
|
|
20250312,210400,17216555400,17420,17420,17420,17420,0
|
|
20250312,210300,17216555400,17420,17420,17420,17420,0
|
|
20250312,210200,17216555400,17420,17420,17420,17420,0
|
|
20250312,210100,17216555400,17420,17420,17420,17420,0
|
|
20250312,210000,17216555400,17420,17420,17420,17420,0
|
|
20250312,205900,17216555400,17420,17420,17420,17420,0
|
|
20250312,205800,17216555400,17420,17420,17420,17420,0
|
|
20250312,205700,17216555400,17420,17420,17420,17420,0
|
|
20250312,205600,17216555400,17420,17420,17420,17420,0
|
|
20250312,205500,17216555400,17420,17420,17420,17420,0
|
|
20250312,205400,17216555400,17420,17420,17420,17420,0
|
|
20250312,205300,17216555400,17420,17420,17420,17420,0
|
|
20250312,205200,17216555400,17420,17420,17420,17420,0
|
|
20250312,205100,17216555400,17420,17420,17420,17420,0
|
|
20250312,205000,17216555400,17420,17420,17420,17420,0
|
|
20250312,204900,17216555400,17420,17420,17420,17420,0
|
|
20250312,204800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,204700,17216555400,17420,17420,17420,17420,0
|
|
20250312,204600,17216555400,17420,17420,17420,17420,0
|
|
20250312,204500,17216555400,17420,17420,17420,17420,0
|
|
20250312,204400,17216555400,17420,17420,17420,17420,0
|
|
20250312,204300,17216555400,17420,17420,17420,17420,0
|
|
20250312,204200,17216555400,17420,17420,17420,17420,0
|
|
20250312,204100,17216555400,17420,17420,17420,17420,0
|
|
20250312,204000,17216555400,17420,17420,17420,17420,0
|
|
20250312,203900,17216555400,17420,17420,17420,17420,0
|
|
20250312,203800,17216555400,17420,17420,17420,17420,0
|
|
20250312,203700,17216555400,17420,17420,17420,17420,0
|
|
20250312,203600,17216555400,17420,17420,17420,17420,0
|
|
20250312,203500,17216555400,17420,17420,17420,17420,0
|
|
20250312,203400,17216555400,17420,17420,17420,17420,0
|
|
20250312,203300,17216555400,17420,17420,17420,17420,0
|
|
20250312,203200,17216555400,17420,17420,17420,17420,0
|
|
20250312,203100,17216555400,17420,17420,17420,17420,0
|
|
20250312,203000,17216555400,17420,17420,17420,17420,0
|
|
20250312,202900,17216555400,17420,17420,17420,17420,0
|
|
20250312,202800,17216555400,17420,17420,17420,17420,0
|
|
20250312,202700,17216555400,17420,17420,17420,17420,0
|
|
20250312,202600,17216555400,17420,17420,17420,17420,0
|
|
20250312,202500,17216555400,17420,17420,17420,17420,0
|
|
20250312,202400,17216555400,17420,17420,17420,17420,0
|
|
20250312,202300,17216555400,17420,17420,17420,17420,0
|
|
20250312,202200,17216555400,17420,17420,17420,17420,0
|
|
20250312,202100,17216555400,17420,17420,17420,17420,0
|
|
20250312,202000,17216555400,17420,17420,17420,17420,0
|
|
20250312,201900,17216555400,17420,17420,17420,17420,0
|
|
20250312,201800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,201700,17216555400,17420,17420,17420,17420,0
|
|
20250312,201600,17216555400,17420,17420,17420,17420,0
|
|
20250312,201500,17216555400,17420,17420,17420,17420,0
|
|
20250312,201400,17216555400,17420,17420,17420,17420,0
|
|
20250312,201300,17216555400,17420,17420,17420,17420,0
|
|
20250312,201200,17216555400,17420,17420,17420,17420,0
|
|
20250312,201100,17216555400,17420,17420,17420,17420,0
|
|
20250312,201000,17216555400,17420,17420,17420,17420,0
|
|
20250312,200900,17216555400,17420,17420,17420,17420,0
|
|
20250312,200800,17216555400,17420,17420,17420,17420,0
|
|
20250312,200700,17216555400,17420,17420,17420,17420,0
|
|
20250312,200600,17216555400,17420,17420,17420,17420,0
|
|
20250312,200500,17216555400,17420,17420,17420,17420,0
|
|
20250312,200400,17216555400,17420,17420,17420,17420,0
|
|
20250312,200300,17216555400,17420,17420,17420,17420,0
|
|
20250312,200200,17216555400,17420,17420,17420,17420,0
|
|
20250312,200100,17216555400,17420,17420,17420,17420,0
|
|
20250312,200000,17216555400,17420,17420,17420,17420,0
|
|
20250312,195900,17216555400,17420,17420,17420,17420,0
|
|
20250312,195800,17216555400,17420,17420,17420,17420,0
|
|
20250312,195700,17216555400,17420,17420,17420,17420,0
|
|
20250312,195600,17216555400,17420,17420,17420,17420,0
|
|
20250312,195500,17216555400,17420,17420,17420,17420,0
|
|
20250312,195400,17216555400,17420,17420,17420,17420,0
|
|
20250312,195300,17216555400,17420,17420,17420,17420,0
|
|
20250312,195200,17216555400,17420,17420,17420,17420,0
|
|
20250312,195100,17216555400,17420,17420,17420,17420,0
|
|
20250312,195000,17216555400,17420,17420,17420,17420,0
|
|
20250312,194900,17216555400,17420,17420,17420,17420,0
|
|
20250312,194800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,194700,17216555400,17420,17420,17420,17420,0
|
|
20250312,194600,17216555400,17420,17420,17420,17420,0
|
|
20250312,194500,17216555400,17420,17420,17420,17420,0
|
|
20250312,194400,17216555400,17420,17420,17420,17420,0
|
|
20250312,194300,17216555400,17420,17420,17420,17420,0
|
|
20250312,194200,17216555400,17420,17420,17420,17420,0
|
|
20250312,194100,17216555400,17420,17420,17420,17420,0
|
|
20250312,194000,17216555400,17420,17420,17420,17420,0
|
|
20250312,193900,17216555400,17420,17420,17420,17420,0
|
|
20250312,193800,17216555400,17420,17420,17420,17420,0
|
|
20250312,193700,17216555400,17420,17420,17420,17420,0
|
|
20250312,193600,17216555400,17420,17420,17420,17420,0
|
|
20250312,193500,17216555400,17420,17420,17420,17420,0
|
|
20250312,193400,17216555400,17420,17420,17420,17420,0
|
|
20250312,193300,17216555400,17420,17420,17420,17420,0
|
|
20250312,193200,17216555400,17420,17420,17420,17420,0
|
|
20250312,193100,17216555400,17420,17420,17420,17420,0
|
|
20250312,193000,17216555400,17420,17420,17420,17420,0
|
|
20250312,192900,17216555400,17420,17420,17420,17420,0
|
|
20250312,192800,17216555400,17420,17420,17420,17420,0
|
|
20250312,192700,17216555400,17420,17420,17420,17420,0
|
|
20250312,192600,17216555400,17420,17420,17420,17420,0
|
|
20250312,192500,17216555400,17420,17420,17420,17420,0
|
|
20250312,192400,17216555400,17420,17420,17420,17420,0
|
|
20250312,192300,17216555400,17420,17420,17420,17420,0
|
|
20250312,192200,17216555400,17420,17420,17420,17420,0
|
|
20250312,192100,17216555400,17420,17420,17420,17420,0
|
|
20250312,192000,17216555400,17420,17420,17420,17420,0
|
|
20250312,191900,17216555400,17420,17420,17420,17420,0
|
|
20250312,191800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,191700,17216555400,17420,17420,17420,17420,0
|
|
20250312,191600,17216555400,17420,17420,17420,17420,0
|
|
20250312,191500,17216555400,17420,17420,17420,17420,0
|
|
20250312,191400,17216555400,17420,17420,17420,17420,0
|
|
20250312,191300,17216555400,17420,17420,17420,17420,0
|
|
20250312,191200,17216555400,17420,17420,17420,17420,0
|
|
20250312,191100,17216555400,17420,17420,17420,17420,0
|
|
20250312,191000,17216555400,17420,17420,17420,17420,0
|
|
20250312,190900,17216555400,17420,17420,17420,17420,0
|
|
20250312,190800,17216555400,17420,17420,17420,17420,0
|
|
20250312,190700,17216555400,17420,17420,17420,17420,0
|
|
20250312,190600,17216555400,17420,17420,17420,17420,0
|
|
20250312,190500,17216555400,17420,17420,17420,17420,0
|
|
20250312,190400,17216555400,17420,17420,17420,17420,0
|
|
20250312,190300,17216555400,17420,17420,17420,17420,0
|
|
20250312,190200,17216555400,17420,17420,17420,17420,0
|
|
20250312,190100,17216555400,17420,17420,17420,17420,0
|
|
20250312,190000,17216555400,17420,17420,17420,17420,0
|
|
20250312,185900,17216555400,17420,17420,17420,17420,0
|
|
20250312,185800,17216555400,17420,17420,17420,17420,0
|
|
20250312,185700,17216555400,17420,17420,17420,17420,0
|
|
20250312,185600,17216555400,17420,17420,17420,17420,0
|
|
20250312,185500,17216555400,17420,17420,17420,17420,0
|
|
20250312,185400,17216555400,17420,17420,17420,17420,0
|
|
20250312,185300,17216555400,17420,17420,17420,17420,0
|
|
20250312,185200,17216555400,17420,17420,17420,17420,0
|
|
20250312,185100,17216555400,17420,17420,17420,17420,0
|
|
20250312,185000,17216555400,17420,17420,17420,17420,0
|
|
20250312,184900,17216555400,17420,17420,17420,17420,0
|
|
20250312,184800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,184700,17216555400,17420,17420,17420,17420,0
|
|
20250312,184600,17216555400,17420,17420,17420,17420,0
|
|
20250312,184500,17216555400,17420,17420,17420,17420,0
|
|
20250312,184400,17216555400,17420,17420,17420,17420,0
|
|
20250312,184300,17216555400,17420,17420,17420,17420,0
|
|
20250312,184200,17216555400,17420,17420,17420,17420,0
|
|
20250312,184100,17216555400,17420,17420,17420,17420,0
|
|
20250312,184000,17216555400,17420,17420,17420,17420,0
|
|
20250312,183900,17216555400,17420,17420,17420,17420,0
|
|
20250312,183800,17216555400,17420,17420,17420,17420,0
|
|
20250312,183700,17216555400,17420,17420,17420,17420,0
|
|
20250312,183600,17216555400,17420,17420,17420,17420,0
|
|
20250312,183500,17216555400,17420,17420,17420,17420,0
|
|
20250312,183400,17216555400,17420,17420,17420,17420,0
|
|
20250312,183300,17216555400,17420,17420,17420,17420,0
|
|
20250312,183200,17216555400,17420,17420,17420,17420,0
|
|
20250312,183100,17216555400,17420,17420,17420,17420,0
|
|
20250312,183000,17216555400,17420,17420,17420,17420,0
|
|
20250312,182900,17216555400,17420,17420,17420,17420,0
|
|
20250312,182800,17216555400,17420,17420,17420,17420,0
|
|
20250312,182700,17216555400,17420,17420,17420,17420,0
|
|
20250312,182600,17216555400,17420,17420,17420,17420,0
|
|
20250312,182500,17216555400,17420,17420,17420,17420,0
|
|
20250312,182400,17216555400,17420,17420,17420,17420,0
|
|
20250312,182300,17216555400,17420,17420,17420,17420,0
|
|
20250312,182200,17216555400,17420,17420,17420,17420,0
|
|
20250312,182100,17216555400,17420,17420,17420,17420,0
|
|
20250312,182000,17216555400,17420,17420,17420,17420,0
|
|
20250312,181900,17216555400,17420,17420,17420,17420,0
|
|
20250312,181800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,181700,17216555400,17420,17420,17420,17420,0
|
|
20250312,181600,17216555400,17420,17420,17420,17420,0
|
|
20250312,181500,17216555400,17420,17420,17420,17420,0
|
|
20250312,181400,17216555400,17420,17420,17420,17420,0
|
|
20250312,181300,17216555400,17420,17420,17420,17420,0
|
|
20250312,181200,17216555400,17420,17420,17420,17420,0
|
|
20250312,181100,17216555400,17420,17420,17420,17420,0
|
|
20250312,181000,17216555400,17420,17420,17420,17420,0
|
|
20250312,180900,17216555400,17420,17420,17420,17420,0
|
|
20250312,180800,17216555400,17420,17420,17420,17420,0
|
|
20250312,180700,17216555400,17420,17420,17420,17420,0
|
|
20250312,180600,17216555400,17420,17420,17420,17420,0
|
|
20250312,180500,17216555400,17420,17420,17420,17420,0
|
|
20250312,180400,17216555400,17420,17420,17420,17420,0
|
|
20250312,180300,17216555400,17420,17420,17420,17420,0
|
|
20250312,180200,17216555400,17420,17420,17420,17420,0
|
|
20250312,180100,17216555400,17420,17420,17420,17420,0
|
|
20250312,180000,17216555400,17420,17420,17420,17420,0
|
|
20250312,175900,17216555400,17420,17420,17420,17420,0
|
|
20250312,175800,17216555400,17420,17420,17420,17420,0
|
|
20250312,175700,17216555400,17420,17420,17420,17420,0
|
|
20250312,175600,17216555400,17420,17420,17420,17420,0
|
|
20250312,175500,17216555400,17420,17420,17420,17420,0
|
|
20250312,175400,17216555400,17420,17420,17420,17420,0
|
|
20250312,175300,17216555400,17420,17420,17420,17420,0
|
|
20250312,175200,17216555400,17420,17420,17420,17420,0
|
|
20250312,175100,17216555400,17420,17420,17420,17420,0
|
|
20250312,175000,17216555400,17420,17420,17420,17420,0
|
|
20250312,174900,17216555400,17420,17420,17420,17420,0
|
|
20250312,174800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,174700,17216555400,17420,17420,17420,17420,0
|
|
20250312,174600,17216555400,17420,17420,17420,17420,0
|
|
20250312,174500,17216555400,17420,17420,17420,17420,0
|
|
20250312,174400,17216555400,17420,17420,17420,17420,0
|
|
20250312,174300,17216555400,17420,17420,17420,17420,0
|
|
20250312,174200,17216555400,17420,17420,17420,17420,0
|
|
20250312,174100,17216555400,17420,17420,17420,17420,0
|
|
20250312,174000,17216555400,17420,17420,17420,17420,0
|
|
20250312,173900,17216555400,17420,17420,17420,17420,0
|
|
20250312,173800,17216555400,17420,17420,17420,17420,0
|
|
20250312,173700,17216555400,17420,17420,17420,17420,0
|
|
20250312,173600,17216555400,17420,17420,17420,17420,0
|
|
20250312,173500,17216555400,17420,17420,17420,17420,0
|
|
20250312,173400,17216555400,17420,17420,17420,17420,0
|
|
20250312,173300,17216555400,17420,17420,17420,17420,0
|
|
20250312,173200,17216555400,17420,17420,17420,17420,0
|
|
20250312,173100,17216555400,17420,17420,17420,17420,0
|
|
20250312,173000,17216555400,17420,17420,17420,17420,0
|
|
20250312,172900,17216555400,17420,17420,17420,17420,0
|
|
20250312,172800,17216555400,17420,17420,17420,17420,0
|
|
20250312,172700,17216555400,17420,17420,17420,17420,0
|
|
20250312,172600,17216555400,17420,17420,17420,17420,0
|
|
20250312,172500,17216555400,17420,17420,17420,17420,0
|
|
20250312,172400,17216555400,17420,17420,17420,17420,0
|
|
20250312,172300,17216555400,17420,17420,17420,17420,0
|
|
20250312,172200,17216555400,17420,17420,17420,17420,0
|
|
20250312,172100,17216555400,17420,17420,17420,17420,0
|
|
20250312,172000,17216555400,17420,17420,17420,17420,0
|
|
20250312,171900,17216555400,17420,17420,17420,17420,0
|
|
20250312,171800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,171700,17216555400,17420,17420,17420,17420,0
|
|
20250312,171600,17216555400,17420,17420,17420,17420,0
|
|
20250312,171500,17216555400,17420,17420,17420,17420,0
|
|
20250312,171400,17216555400,17420,17420,17420,17420,0
|
|
20250312,171300,17216555400,17420,17420,17420,17420,0
|
|
20250312,171200,17216555400,17420,17420,17420,17420,0
|
|
20250312,171100,17216555400,17420,17420,17420,17420,0
|
|
20250312,171000,17216555400,17420,17420,17420,17420,0
|
|
20250312,170900,17216555400,17420,17420,17420,17420,0
|
|
20250312,170800,17216555400,17420,17420,17420,17420,0
|
|
20250312,170700,17216555400,17420,17420,17420,17420,0
|
|
20250312,170600,17216555400,17420,17420,17420,17420,0
|
|
20250312,170500,17216555400,17420,17420,17420,17420,0
|
|
20250312,170400,17216555400,17420,17420,17420,17420,0
|
|
20250312,170300,17216555400,17420,17420,17420,17420,0
|
|
20250312,170200,17216555400,17420,17420,17420,17420,0
|
|
20250312,170100,17216555400,17420,17420,17420,17420,0
|
|
20250312,170000,17216555400,17420,17420,17420,17420,0
|
|
20250312,165900,17216555400,17420,17420,17420,17420,0
|
|
20250312,165800,17216555400,17420,17420,17420,17420,0
|
|
20250312,165700,17216555400,17420,17420,17420,17420,0
|
|
20250312,165600,17216555400,17420,17420,17420,17420,0
|
|
20250312,165500,17216555400,17420,17420,17420,17420,0
|
|
20250312,165400,17216555400,17420,17420,17420,17420,0
|
|
20250312,165300,17216555400,17420,17420,17420,17420,0
|
|
20250312,165200,17216555400,17420,17420,17420,17420,0
|
|
20250312,165100,17216555400,17420,17420,17420,17420,0
|
|
20250312,165000,17216555400,17420,17420,17420,17420,0
|
|
20250312,164900,17216555400,17420,17420,17420,17420,0
|
|
20250312,164800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,164700,17216555400,17420,17420,17420,17420,0
|
|
20250312,164600,17216555400,17420,17420,17420,17420,0
|
|
20250312,164500,17216555400,17420,17420,17420,17420,0
|
|
20250312,164400,17216555400,17420,17420,17420,17420,0
|
|
20250312,164300,17216555400,17420,17420,17420,17420,0
|
|
20250312,164200,17216555400,17420,17420,17420,17420,0
|
|
20250312,164100,17216555400,17420,17420,17420,17420,0
|
|
20250312,164000,17216555400,17420,17420,17420,17420,0
|
|
20250312,163900,17216555400,17420,17420,17420,17420,0
|
|
20250312,163800,17216555400,17420,17420,17420,17420,0
|
|
20250312,163700,17216555400,17420,17420,17420,17420,0
|
|
20250312,163600,17216555400,17420,17420,17420,17420,0
|
|
20250312,163500,17216555400,17420,17420,17420,17420,0
|
|
20250312,163400,17216555400,17420,17420,17420,17420,0
|
|
20250312,163300,17216555400,17420,17420,17420,17420,0
|
|
20250312,163200,17216555400,17420,17420,17420,17420,0
|
|
20250312,163100,17216555400,17420,17420,17420,17420,0
|
|
20250312,163000,17216555400,17420,17420,17420,17420,0
|
|
20250312,162900,17216555400,17420,17420,17420,17420,0
|
|
20250312,162800,17216555400,17420,17420,17420,17420,0
|
|
20250312,162700,17216555400,17420,17420,17420,17420,0
|
|
20250312,162600,17216555400,17420,17420,17420,17420,0
|
|
20250312,162500,17216555400,17420,17420,17420,17420,0
|
|
20250312,162400,17216555400,17420,17420,17420,17420,0
|
|
20250312,162300,17216555400,17420,17420,17420,17420,0
|
|
20250312,162200,17216555400,17420,17420,17420,17420,0
|
|
20250312,162100,17216555400,17420,17420,17420,17420,0
|
|
20250312,162000,17216555400,17420,17420,17420,17420,0
|
|
20250312,161900,17216555400,17420,17420,17420,17420,0
|
|
20250312,161800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,161700,17216555400,17420,17420,17420,17420,0
|
|
20250312,161600,17216555400,17420,17420,17420,17420,0
|
|
20250312,161500,17216555400,17420,17420,17420,17420,0
|
|
20250312,161400,17216555400,17420,17420,17420,17420,0
|
|
20250312,161300,17216555400,17420,17420,17420,17420,0
|
|
20250312,161200,17216555400,17420,17420,17420,17420,0
|
|
20250312,161100,17216555400,17420,17420,17420,17420,0
|
|
20250312,161000,17216555400,17420,17420,17420,17420,0
|
|
20250312,160900,17216555400,17420,17420,17420,17420,0
|
|
20250312,160800,17216555400,17420,17420,17420,17420,0
|
|
20250312,160700,17216555400,17420,17420,17420,17420,0
|
|
20250312,160600,17216555400,17420,17420,17420,17420,0
|
|
20250312,160500,17216555400,17420,17420,17420,17420,0
|
|
20250312,160400,17216555400,17420,17420,17420,17420,0
|
|
20250312,160300,17216555400,17420,17420,17420,17420,0
|
|
20250312,160200,17216555400,17420,17420,17420,17420,0
|
|
20250312,160100,17216555400,17420,17420,17420,17420,0
|
|
20250312,160000,17216555400,17420,17420,17420,17420,0
|
|
20250312,155900,17216555400,17420,17420,17420,17420,0
|
|
20250312,155800,17216555400,17420,17420,17420,17420,0
|
|
20250312,155700,17216555400,17420,17420,17420,17420,0
|
|
20250312,155600,17216555400,17420,17420,17420,17420,0
|
|
20250312,155500,17216555400,17420,17420,17420,17420,0
|
|
20250312,155400,17216555400,17420,17420,17420,17420,0
|
|
20250312,155300,17216555400,17420,17420,17420,17420,0
|
|
20250312,155200,17216555400,17420,17420,17420,17420,0
|
|
20250312,155100,17216555400,17420,17420,17420,17420,0
|
|
20250312,155000,17216555400,17420,17420,17420,17420,0
|
|
20250312,154900,17216555400,17420,17420,17420,17420,0
|
|
20250312,154800,17216555400,17420,17420,17420,17420,6890
|
|
20250312,154700,17216555400,17420,17420,17420,17420,0
|
|
20250312,154600,17216555400,17420,17420,17420,17420,0
|
|
20250312,154500,17216555400,17420,17420,17420,17420,0
|
|
20250312,154400,17216555400,17420,17420,17420,17420,0
|
|
20250312,154300,17216555400,17420,17420,17420,17420,0
|
|
20250312,154200,17216555400,17420,17420,17420,17420,0
|
|
20250312,154100,17216555400,17420,17420,17420,17420,0
|
|
20250312,154000,17216555400,17420,17420,17420,17420,0
|
|
20250312,153900,17216555400,17420,17420,17420,17420,0
|
|
20250312,153800,17216555400,17420,17420,17420,17420,0
|
|
20250312,153700,17216555400,17420,17420,17420,17420,0
|
|
20250312,153600,17216555400,17420,17420,17420,17420,0
|
|
20250312,153500,17216555400,17420,17420,17420,17420,0
|
|
20250312,153400,17216555400,17420,17420,17420,17420,0
|
|
20250312,153300,17216555400,17420,17420,17420,17420,0
|
|
20250312,153200,17216555400,17420,17420,17420,17420,0
|
|
20250312,153100,17216555400,17420,17420,17420,17420,0
|
|
20250312,153000,17216555400,17420,17420,17420,17420,6890
|
|
20250312,152900,17096531600,17430,17430,17430,17430,0
|
|
20250312,152800,17096531600,17430,17430,17430,17430,0
|
|
20250312,152700,17096531600,17430,17430,17430,17430,0
|
|
20250312,152600,17096531600,17430,17430,17430,17430,0
|
|
20250312,152500,17096531600,17430,17430,17430,17430,0
|
|
20250312,152400,17096531600,17430,17430,17430,17430,0
|
|
20250312,152300,17096531600,17430,17430,17430,17430,0
|
|
20250312,152200,17096531600,17430,17430,17430,17430,0
|
|
20250312,152100,17096531600,17430,17430,17430,17430,0
|
|
20250312,152000,17096531600,17430,17430,17430,17430,0
|
|
20250312,151900,17096531600,17430,17390,17440,17380,1760
|
|
20250312,151800,17065907890,17400,17390,17440,17380,742
|
|
20250312,151700,17053002890,17400,17410,17440,17390,2998
|
|
20250312,151600,17000836760,17390,17440,17440,17390,3786
|
|
20250312,151500,16934925480,17440,17500,17510,17440,1992
|
|
20250312,151400,16900115840,17510,17560,17560,17510,119
|
|
20250312,151300,16898029360,17560,17510,17560,17480,1509
|
|
20250312,151200,16871587760,17540,17520,17550,17510,86
|
|
20250312,151100,16870080140,17550,17560,17560,17520,488
|
|
20250312,151000,16861525830,17560,17590,17590,17540,822
|
|
20250312,150900,16847094140,17590,17510,17600,17510,430
|
|
20250312,150800,16839545340,17560,17520,17560,17510,3060
|
|
20250312,150700,16785886570,17530,17510,17530,17500,836
|
|
20250312,150600,16771241960,17510,17500,17510,17500,472
|
|
20250312,150500,16762981860,17500,17520,17520,17500,797
|
|
20250312,150400,16749023590,17520,17500,17520,17490,204
|
|
20250312,150300,16745452920,17500,17480,17520,17480,1548
|
|
20250312,150200,16718373180,17490,17480,17490,17480,1392
|
|
20250312,150100,16694040910,17480,17480,17490,17470,586
|
|
20250312,150000,16683797590,17480,17490,17490,17470,916
|
|
20250312,145900,16667786210,17480,17480,17490,17480,239
|
|
20250312,145800,16663607980,17480,17490,17490,17470,605
|
|
20250312,145700,16653033910,17490,17500,17500,17480,331
|
|
20250312,145600,16647243670,17500,17470,17500,17470,230
|
|
20250312,145500,16643221430,17450,17470,17510,17450,141
|
|
20250312,145400,16640759770,17480,17540,17550,17480,1138
|
|
20250312,145300,16620832650,17500,17520,17550,17500,700
|
|
20250312,145200,16608577090,17510,17510,17550,17510,753
|
|
20250312,145100,16595391400,17530,17540,17550,17530,1335
|
|
20250312,145000,16571963070,17540,17510,17540,17490,807
|
|
20250312,144900,16557835270,17510,17510,17510,17500,107
|
|
20250312,144800,16555962700,17510,17500,17510,17500,574
|
|
20250312,144700,16545914240,17500,17470,17510,17470,1442
|
|
20250312,144600,16520693500,17510,17475,17510,17470,887
|
|
20250312,144500,16505166005,17460,17430,17490,17420,6061
|
|
20250312,144400,16399545585,17420,17440,17450,17420,3628
|
|
20250312,144300,16336319445,17440,17470,17470,17440,1537
|
|
20250312,144200,16309495075,17470,17500,17500,17470,245
|
|
20250312,144100,16305208395,17500,17470,17500,17460,273
|
|
20250312,144000,16300440095,17470,17510,17510,17460,3085
|
|
20250312,143900,16246554885,17510,17540,17550,17510,639
|
|
20250312,143800,16235355175,17540,17540,17540,17510,144
|
|
20250312,143700,16232830075,17500,17520,17520,17500,247
|
|
20250312,143600,16228506835,17520,17560,17560,17490,907
|
|
20250312,143500,16212623735,17550,17550,17560,17510,470
|
|
20250312,143400,16204375425,17500,17590,17590,17500,5777
|
|
20250312,143300,16103050345,17590,17620,17620,17590,352
|
|
20250312,143200,16096852905,17620,17600,17620,17600,691
|
|
20250312,143100,16084687475,17600,17600,17620,17590,29
|
|
20250312,143000,16084177015,17590,17580,17590,17580,1163
|
|
20250312,142900,16063720535,17600,17630,17640,17590,357
|
|
20250312,142800,16057430515,17640,17600,17650,17600,1396
|
|
20250312,142700,16032804305,17590,17590,17590,17580,340
|
|
20250312,142600,16026824265,17580,17590,17590,17580,90
|
|
20250312,142500,16025241585,17590,17600,17600,17590,497
|
|
20250312,142400,16016497805,17600,17580,17600,17580,1890
|
|
20250312,142300,15983244115,17580,17570,17590,17570,428
|
|
20250312,142200,15975719300,17530,17500,17550,17480,2581
|
|
20250312,142100,15930507000,17500,17560,17560,17500,2814
|
|
20250312,142000,15881245900,17500,17570,17590,17500,3607
|
|
20250312,141900,15818034190,17540,17570,17590,17540,1099
|
|
20250312,141800,15798737770,17570,17630,17630,17570,2977
|
|
20250312,141700,15746369710,17580,17550,17650,17550,611
|
|
20250312,141600,15735624150,17550,17630,17640,17550,4763
|
|
20250312,141500,15651828030,17640,17660,17660,17640,1819
|
|
20250312,141400,15619725530,17690,17670,17690,17650,1225
|
|
20250312,141300,15598091160,17680,17690,17700,17670,1681
|
|
20250312,141200,15568364720,17690,17690,17700,17690,473
|
|
20250312,141100,15559997300,17740,17740,17750,17690,1416
|
|
20250312,141000,15534919420,17710,17700,17740,17700,1941
|
|
20250312,140900,15500551450,17740,17700,17750,17700,3009
|
|
20250312,140800,15447175470,17740,17700,17740,17690,1257
|
|
20250312,140700,15424924390,17700,17790,17790,17680,1880
|
|
20250312,140600,15391587800,17800,17800,17820,17790,874
|
|
20250312,140500,15376029840,17800,17800,17850,17800,803
|
|
20250312,140400,15361729430,17810,17810,17810,17810,294
|
|
20250312,140300,15356493290,17810,17810,17860,17810,318
|
|
20250312,140200,15350822210,17810,17860,17860,17800,1664
|
|
20250312,140100,15321163780,17800,17870,17870,17800,3038
|
|
20250312,140000,15267045140,17830,17870,17870,17830,113
|
|
20250312,135900,15265029750,17830,17860,17880,17830,566
|
|
20250312,135800,15254923830,17840,17900,17930,17820,3265
|
|
20250312,135700,15196569310,17930,17850,17930,17820,4085
|
|
20250312,135600,15123471940,17870,17830,17880,17830,1382
|
|
20250312,135500,15098793185,17820,17800,17820,17770,229
|
|
20250312,135400,15094715345,17800,17790,17800,17760,235
|
|
20250312,135300,15090536625,17790,17780,17820,17780,766
|
|
20250312,135200,15076907755,17780,17790,17790,17780,573
|
|
20250312,135100,15066717415,17790,17820,17830,17790,505
|
|
20250312,135000,15057721225,17820,17770,17820,17770,1089
|
|
20250312,134900,15038351995,17770,17770,17770,17770,126
|
|
20250312,134800,15036112975,17770,17790,17800,17770,384
|
|
20250312,134700,15029283545,17790,17810,17820,17790,271
|
|
20250312,134600,15024455645,17790,17770,17820,17770,907
|
|
20250312,134500,15008309105,17790,17730,17790,17730,732
|
|
20250312,134400,14995302825,17730,17730,17790,17730,289
|
|
20250312,134300,14990171215,17730,17730,17750,17710,1045
|
|
20250312,134200,14971651485,17730,17760,17780,17720,2420
|
|
20250312,134100,14928708255,17760,17800,17820,17760,501
|
|
20250312,134000,14919798195,17780,17760,17830,17760,232
|
|
20250312,133900,14915668905,17820,17810,17850,17760,1492
|
|
20250312,133800,14889111665,17810,17780,17850,17780,1229
|
|
20250312,133700,14867211155,17810,17790,17810,17785,157
|
|
20250312,133600,14864416640,17790,17770,17790,17770,438
|
|
20250312,133500,14856625500,17770,17760,17790,17740,539
|
|
20250312,133400,14847056490,17760,17760,17770,17760,635
|
|
20250312,133300,14835778870,17760,17770,17810,17750,1086
|
|
20250312,133200,14816469910,17770,17780,17790,17770,541
|
|
20250312,133100,14806847040,17780,17720,17780,17690,1353
|
|
20250312,133000,14782850420,17750,17770,17770,17710,606
|
|
20250312,132900,14772102340,17790,17740,17800,17730,502
|
|
20250312,132800,14763174350,17740,17680,17740,17660,958
|
|
20250312,132700,14746228630,17680,17770,17800,17660,5624
|
|
20250312,132600,14646629610,17770,17740,17790,17740,604
|
|
20250312,132500,14635892810,17740,17700,17750,17690,891
|
|
20250312,132400,14620095170,17690,17740,17740,17690,2694
|
|
20250312,132300,14572391720,17740,17780,17790,17740,2221
|
|
20250312,132200,14532945455,17780,17920,17930,17760,15877
|
|
20250312,132100,14249148585,17920,17960,17970,17900,2066
|
|
20250312,132000,14212112505,17960,17990,18000,17960,5431
|
|
20250312,131900,14114411550,17990,17980,17990,17950,2327
|
|
20250312,131800,14072583110,17980,17890,17980,17860,6863
|
|
20250312,131700,13949521925,17890,17920,17920,17880,389
|
|
20250312,131600,13942555635,17880,17920,17920,17860,1834
|
|
20250312,131500,13909762675,17920,17920,17930,17880,654
|
|
20250312,131400,13898047645,17920,17910,17930,17910,1600
|
|
20250312,131300,13869377105,17910,17900,17910,17850,727
|
|
20250312,131200,13856384175,17900,17880,17900,17860,289
|
|
20250312,131100,13851217395,17900,17860,17900,17860,799
|
|
20250312,131000,13836921595,17870,17870,17870,17870,162
|
|
20250312,130900,13834026655,17870,17890,17890,17870,333
|
|
20250312,130800,13828072485,17910,17900,17910,17900,522
|
|
20250312,130700,13818724565,17900,17890,17905,17880,1206
|
|
20250312,130600,13797147715,17880,17850,17890,17850,1514
|
|
20250312,130500,13770080725,17840,17860,17870,17840,236
|
|
20250312,130400,13765864775,17850,17830,17850,17820,118
|
|
20250312,130300,13763760205,17850,17860,17860,17790,1785
|
|
20250312,130200,13731949865,17840,17840,17850,17810,1615
|
|
20250312,130100,13703159645,17840,17890,17890,17840,3010
|
|
20250312,130000,13649415675,17890,17870,17900,17850,1526
|
|
20250312,125900,13622117935,17870,17880,17900,17850,1884
|
|
20250312,125800,13588427760,17870,17850,17870,17790,1082
|
|
20250312,125700,13569135810,17820,17890,17900,17820,2109
|
|
20250312,125600,13531454470,17890,17855,17920,17855,9757
|
|
20250312,125500,13356872355,17855,17830,17860,17820,518
|
|
20250312,125400,13347627765,17830,17790,17830,17790,241
|
|
20250312,125300,13343340255,17790,17850,17860,17790,1318
|
|
20250312,125200,13319833980,17850,17850,17850,17830,704
|
|
20250312,125100,13307273480,17860,17820,17860,17820,1468
|
|
20250312,125000,13281080810,17810,17820,17820,17800,234
|
|
20250312,124900,13276913270,17840,17850,17850,17810,492
|
|
20250312,124800,13268138330,17850,17850,17850,17830,1229
|
|
20250312,124700,13246207990,17850,17850,17850,17820,1243
|
|
20250312,124600,13224028435,17850,17780,17860,17750,4087
|
|
20250312,124500,13151181115,17770,17730,17770,17710,925
|
|
20250312,124400,13134775885,17720,17780,17780,17720,84
|
|
20250312,124300,13133283305,17750,17720,17750,17710,554
|
|
20250312,124200,13123453825,17720,17790,17790,17720,1050
|
|
20250312,124100,13104812625,17790,17790,17790,17760,674
|
|
20250312,124000,13092825675,17790,17730,17790,17730,1299
|
|
20250312,123900,13069774285,17730,17740,17740,17720,320
|
|
20250312,123800,13064097685,17740,17740,17740,17740,61
|
|
20250312,123700,13063015545,17720,17740,17750,17720,432
|
|
20250312,123600,13055351100,17740,17710,17750,17710,798
|
|
20250312,123500,13041205110,17710,17710,17730,17710,852
|
|
20250312,123400,13026106490,17720,17720,17730,17700,604
|
|
20250312,123300,13015406680,17720,17730,17730,17710,161
|
|
20250312,123200,13012554160,17720,17720,17720,17710,204
|
|
20250312,123100,13008940450,17710,17720,17730,17710,1456
|
|
20250312,123000,12983142075,17730,17700,17730,17700,78
|
|
20250312,122900,12981759725,17680,17690,17700,17670,2005
|
|
20250312,122800,12946290995,17700,17730,17740,17700,771
|
|
20250312,122700,12932634655,17720,17760,17760,17710,890
|
|
20250312,122600,12916844675,17780,17780,17800,17760,973
|
|
20250312,122500,12899545315,17800,17760,17800,17760,164
|
|
20250312,122400,12896631575,17760,17790,17810,17760,1800
|
|
20250312,122300,12864619575,17780,17800,17830,17780,1855
|
|
20250312,122200,12831586495,17830,17800,17830,17770,1005
|
|
20250312,122100,12813687345,17790,17790,17830,17780,2564
|
|
20250312,122000,12768033995,17790,17710,17790,17690,551
|
|
20250312,121900,12758256005,17710,17710,17710,17690,909
|
|
20250312,121800,12742162085,17710,17720,17720,17710,423
|
|
20250312,121700,12734666805,17720,17710,17750,17710,1394
|
|
20250312,121600,12709964425,17710,17740,17740,17710,2137
|
|
20250312,121500,12672105135,17740,17770,17770,17740,2069
|
|
20250312,121400,12635387845,17770,17840,17850,17760,1258
|
|
20250312,121300,12613009995,17840,17840,17870,17840,1141
|
|
20250312,121200,12592632975,17850,17860,17870,17820,2232
|
|
20250312,121100,12552805675,17860,17910,17910,17820,880
|
|
20250312,121000,12537083495,17910,17900,17920,17880,1209
|
|
20250312,120900,12515429185,17900,17880,17920,17870,4961
|
|
20250312,120800,12426635635,17880,17820,17880,17820,2099
|
|
20250312,120700,12389168295,17850,17780,17850,17750,4294
|
|
20250312,120600,12312557535,17740,17880,17910,17720,6219
|
|
20250312,120500,12201681915,17870,17800,17880,17800,8095
|
|
20250312,120400,12057327265,17800,17710,17800,17700,4644
|
|
20250312,120300,11974823435,17700,17730,17730,17700,219
|
|
20250312,120200,11970943595,17730,17710,17740,17710,2428
|
|
20250312,120100,11927914655,17710,17640,17710,17640,2880
|
|
20250312,120000,11877011745,17640,17590,17640,17580,1166
|
|
20250312,115900,11856462685,17610,17620,17640,17590,1145
|
|
20250312,115800,11836295005,17620,17570,17620,17550,2201
|
|
20250312,115700,11797555715,17550,17570,17590,17550,1134
|
|
20250312,115600,11777629585,17570,17540,17590,17540,2288
|
|
20250312,115500,11737449735,17540,17510,17540,17500,474
|
|
20250312,115400,11729144905,17500,17490,17510,17490,189
|
|
20250312,115300,11725836845,17490,17510,17510,17490,121
|
|
20250312,115200,11723718785,17500,17530,17540,17500,211
|
|
20250312,115100,11720024795,17520,17460,17520,17460,1038
|
|
20250312,115000,11701852495,17460,17460,17470,17460,205
|
|
20250312,114900,11698271915,17460,17470,17480,17460,90
|
|
20250312,114800,11696700425,17460,17430,17500,17430,659
|
|
20250312,114700,11685187825,17430,17450,17450,17420,1773
|
|
20250312,114600,11654270575,17450,17510,17560,17450,4977
|
|
20250312,114500,11567113535,17510,17460,17560,17460,2195
|
|
20250312,114400,11528627935,17460,17440,17520,17430,1051
|
|
20250312,114300,11510253615,17430,17420,17460,17420,745
|
|
20250312,114200,11497254845,17450,17430,17470,17420,1185
|
|
20250312,114100,11476596525,17430,17420,17480,17420,688
|
|
20250312,114000,11464595615,17420,17460,17470,17410,2502
|
|
20250312,113900,11420988615,17460,17470,17500,17440,708
|
|
20250312,113800,11408628575,17440,17440,17530,17430,6950
|
|
20250312,113700,11287300125,17430,17460,17480,17420,1270
|
|
20250312,113600,11265134115,17460,17440,17470,17420,1527
|
|
20250312,113500,11238503635,17440,17430,17470,17420,3416
|
|
20250312,113400,11178909305,17430,17470,17490,17430,2010
|
|
20250312,113300,11143820975,17490,17450,17530,17450,3414
|
|
20250312,113200,11084078135,17490,17520,17520,17440,7398
|
|
20250312,113100,10954721805,17530,17560,17560,17520,2872
|
|
20250312,113000,10904352075,17560,17570,17580,17550,1644
|
|
20250312,112900,10875482145,17570,17610,17640,17570,3383
|
|
20250312,112800,10815994425,17610,17620,17640,17590,1481
|
|
20250312,112700,10789913935,17620,17610,17640,17610,1363
|
|
20250312,112600,10765893525,17620,17590,17650,17580,1191
|
|
20250312,112500,10744909965,17590,17600,17620,17590,2006
|
|
20250312,112400,10709600455,17600,17670,17680,17600,891
|
|
20250312,112300,10693874085,17690,17700,17750,17610,1605
|
|
20250312,112200,10665449375,17700,17630,17750,17570,4482
|
|
20250312,112100,10586424085,17580,17600,17690,17580,2746
|
|
20250312,112000,10538076345,17600,17645,17650,17590,1363
|
|
20250312,111900,10514065840,17640,17710,17730,17610,5077
|
|
20250312,111800,10424404740,17710,17720,17720,17650,1829
|
|
20250312,111700,10392079230,17720,17600,17800,17570,8372
|
|
20250312,111600,10243634700,17610,17615,17670,17560,3044
|
|
20250312,111500,10190079900,17615,17640,17670,17610,2012
|
|
20250312,111400,10154598475,17640,17690,17690,17630,2657
|
|
20250312,111300,10107677355,17710,17700,17760,17700,1263
|
|
20250312,111200,10085287735,17730,17700,17760,17590,8117
|
|
20250312,111100,9941981745,17690,17700,17770,17680,5833
|
|
20250312,111000,9838708985,17700,17730,17760,17670,4311
|
|
20250312,110900,9762399385,17720,17710,17780,17700,1292
|
|
20250312,110800,9739492505,17710,17810,17820,17700,4573
|
|
20250312,110700,9658298825,17820,17810,17830,17780,1283
|
|
20250312,110600,9635447950,17780,17710,17820,17700,3047
|
|
20250312,110500,9581333010,17710,17780,17790,17670,8430
|
|
20250312,110400,9432063365,17760,17940,17950,17760,8848
|
|
20250312,110300,9274277285,17940,17870,18000,17830,19081
|
|
20250312,110200,8931932785,17870,17900,17910,17830,11189
|
|
20250312,110100,8731856385,17900,17880,17910,17860,13978
|
|
20250312,110000,8481908535,17900,17900,17900,17900,0
|
|
20250312,105900,8481908535,17900,17800,17910,17750,19640
|
|
20250312,105800,8130872845,17800,17750,17830,17740,3046
|
|
20250312,105700,8076675360,17750,17670,17770,17640,5895
|
|
20250312,105600,7972315475,17680,17840,17860,17680,8258
|
|
20250312,105500,7825492925,17860,17790,17870,17790,15312
|
|
20250312,105400,7552318410,17800,17670,17800,17670,18809
|
|
20250312,105300,7218616740,17670,17620,17670,17600,3723
|
|
20250312,105200,7152910540,17590,17600,17670,17510,6851
|
|
20250312,105100,7032405845,17600,17590,17690,17570,9818
|
|
20250312,105000,6859266870,17590,17580,17620,17580,7334
|
|
20250312,104900,6730203520,17580,17540,17590,17500,6368
|
|
20250312,104800,6618354745,17560,17500,17570,17490,10840
|
|
20250312,104700,6428342425,17500,17440,17500,17440,9105
|
|
20250312,104600,6269220645,17440,17390,17440,17370,4939
|
|
20250312,104500,6183232155,17350,17300,17380,17300,2148
|
|
20250312,104400,6145972835,17280,17300,17300,17270,2158
|
|
20250312,104300,6108641495,17300,17240,17300,17230,3761
|
|
20250312,104200,6043739665,17240,17180,17240,17160,3271
|
|
20250312,104100,5987460915,17180,17160,17200,17150,1915
|
|
20250312,104000,5954568675,17180,17150,17180,17150,966
|
|
20250312,103900,5937995340,17130,17170,17200,17110,1489
|
|
20250312,103800,5912444635,17200,17200,17210,17150,2003
|
|
20250312,103700,5878004325,17180,17120,17190,17115,2986
|
|
20250312,103600,5826802865,17100,17160,17160,17100,1753
|
|
20250312,103500,5796795990,17160,17220,17280,17160,4704
|
|
20250312,103400,5715959250,17220,17310,17390,17220,3097
|
|
20250312,103300,5662454470,17330,17420,17455,17320,4529
|
|
20250312,103200,5583536400,17420,17230,17450,17220,19252
|
|
20250312,103100,5249271880,17230,17260,17270,17220,334
|
|
20250312,103000,5243507020,17260,17270,17280,17200,2765
|
|
20250312,102900,5195818200,17280,17320,17340,17270,1971
|
|
20250312,102800,5161730640,17320,17350,17400,17300,2324
|
|
20250312,102700,5121427550,17330,17380,17380,17290,3556
|
|
20250312,102600,5059772865,17390,17420,17430,17380,7673
|
|
20250312,102500,4926259385,17420,17290,17420,17290,11197
|
|
20250312,102400,4732211040,17270,17290,17290,17260,1811
|
|
20250312,102300,4700914920,17280,17250,17290,17200,6751
|
|
20250312,102200,4584360150,17250,17200,17250,17170,8898
|
|
20250312,102100,4431176890,17200,17170,17220,17140,10156
|
|
20250312,102000,4256504190,17160,17110,17160,17080,11405
|
|
20250312,101900,4061245630,17110,17110,17120,17090,411
|
|
20250312,101800,4054215450,17110,17110,17140,17100,2126
|
|
20250312,101700,4017810170,17110,17050,17140,17050,5520
|
|
20250312,101600,3923409750,17000,17020,17070,16990,2222
|
|
20250312,101500,3885535900,17020,17050,17080,16980,1903
|
|
20250312,101400,3853133040,17050,17020,17070,16910,4361
|
|
20250312,101300,3779054220,17030,17090,17100,17030,3396
|
|
20250312,101200,3721070140,17080,17120,17150,17050,6143
|
|
20250312,101100,3615978665,17120,16980,17130,16970,23838
|
|
20250312,101000,3209560025,16980,16910,16990,16900,4172
|
|
20250312,100900,3138786740,16910,16980,16990,16890,4805
|
|
20250312,100800,3057388890,16980,16940,17000,16940,7768
|
|
20250312,100700,2925478810,16940,16770,16950,16770,13187
|
|
20250312,100600,2702798310,16770,16780,16800,16750,1136
|
|
20250312,100500,2683736270,16790,16830,16850,16790,2218
|
|
20250312,100400,2646436890,16810,16670,16820,16670,9769
|
|
20250312,100300,2482725440,16660,16630,16660,16615,4201
|
|
20250312,100200,2412828840,16640,16640,16640,16610,936
|
|
20250312,100100,2397280950,16630,16640,16650,16630,979
|
|
20250312,100000,2380990680,16630,16630,16630,16615,168
|
|
20250312,095900,2378198150,16620,16680,16680,16620,1266
|
|
20250312,095800,2357128600,16650,16580,16695,16580,4153
|
|
20250312,095700,2288039240,16580,16545,16580,16530,862
|
|
20250312,095600,2273758915,16540,16640,16650,16500,5040
|
|
20250312,095500,2190197580,16650,16430,16650,16430,13784
|
|
20250312,095400,1962493040,16430,16410,16430,16390,1308
|
|
20250312,095300,1941028870,16430,16420,16430,16400,883
|
|
20250312,095200,1926530665,16420,16420,16420,16380,76
|
|
20250312,095100,1925282785,16390,16410,16430,16390,224
|
|
20250312,095000,1921610135,16430,16430,16450,16400,629
|
|
20250312,094900,1911277585,16450,16440,16450,16440,610
|
|
20250312,094800,1901245665,16440,16385,16440,16380,5801
|
|
20250312,094700,1806079170,16380,16350,16380,16350,1247
|
|
20250312,094600,1785677190,16350,16340,16350,16310,316
|
|
20250312,094500,1780518820,16350,16350,16350,16320,916
|
|
20250312,094400,1765542630,16350,16360,16360,16350,63
|
|
20250312,094300,1764512370,16360,16310,16360,16310,86
|
|
20250312,094200,1763108660,16310,16360,16360,16310,123
|
|
20250312,094100,1761096430,16300,16330,16370,16300,2963
|
|
20250312,094000,1712694210,16330,16290,16330,16290,116
|
|
20250312,093900,1710803730,16290,16330,16330,16290,122
|
|
20250312,093800,1708815470,16320,16290,16330,16270,1411
|
|
20250312,093700,1685840370,16340,16340,16340,16290,782
|
|
20250312,093600,1673087390,16300,16310,16350,16300,563
|
|
20250312,093500,1663906640,16350,16350,16350,16350,22
|
|
20250312,093400,1663546940,16350,16290,16350,16290,42
|
|
20250312,093300,1662860720,16290,16310,16390,16290,848
|
|
20250312,093200,1649015280,16280,16340,16340,16280,949
|
|
20250312,093100,1633548190,16350,16390,16430,16330,2537
|
|
20250312,093000,1591939320,16400,16290,16400,16290,1847
|
|
20250312,092900,1561786880,16290,16290,16290,16270,307
|
|
20250312,092800,1556789290,16260,16290,16290,16260,215
|
|
20250312,092700,1553290375,16290,16390,16430,16290,5146
|
|
20250312,092600,1469128555,16390,16370,16420,16370,2566
|
|
20250312,092500,1427043305,16350,16320,16350,16320,1172
|
|
20250312,092400,1407885200,16315,16320,16320,16310,337
|
|
20250312,092300,1402388185,16330,16410,16415,16330,3039
|
|
20250312,092200,1352728675,16430,16450,16460,16380,631
|
|
20250312,092100,1342355095,16490,16410,16520,16410,8009
|
|
20250312,092000,1210494475,16410,16340,16410,16290,8984
|
|
20250312,091900,1063612505,16340,16390,16390,16340,4532
|
|
20250312,091800,989437945,16390,16340,16420,16340,5364
|
|
20250312,091700,901534935,16340,16330,16370,16310,258
|
|
20250312,091600,897321065,16370,16250,16370,16250,4616
|
|
20250312,091500,821974975,16230,16300,16300,16230,1868
|
|
20250312,091400,791558605,16300,16240,16340,16230,3567
|
|
20250312,091300,733456405,16260,16350,16400,16260,5428
|
|
20250312,091200,644721865,16360,16320,16360,16230,1071
|
|
20250312,091100,627239785,16210,16170,16400,16120,10847
|
|
20250312,091000,450392525,16180,16040,16180,16030,2461
|
|
20250312,090900,410829715,16050,16120,16120,16050,2578
|
|
20250312,090800,369371700,16120,16120,16190,16120,235
|
|
20250312,090700,365581010,16130,16240,16250,16130,2510
|
|
20250312,090600,325011250,16250,16070,16280,16060,3517
|
|
20250312,090500,268090350,16080,16040,16290,16030,4675
|
|
20250312,090400,192249910,15980,15940,15980,15930,750
|
|
20250312,090300,180289020,15940,16050,16050,15940,2101
|
|
20250312,090200,146739420,15980,16060,16070,15970,1316
|
|
20250312,090100,125670030,16050,16280,16280,16050,2644
|
|
20250312,090000,82900110,16300,16290,16300,16200,5093
|