740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,211700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,211600,5255135560,19330,19330,19330,19330,0
|
|
20250321,211500,5255135560,19330,19330,19330,19330,0
|
|
20250321,211400,5255135560,19330,19330,19330,19330,0
|
|
20250321,211300,5255135560,19330,19330,19330,19330,0
|
|
20250321,211200,5255135560,19330,19330,19330,19330,0
|
|
20250321,211100,5255135560,19330,19330,19330,19330,0
|
|
20250321,211000,5255135560,19330,19330,19330,19330,0
|
|
20250321,210900,5255135560,19330,19330,19330,19330,0
|
|
20250321,210800,5255135560,19330,19330,19330,19330,0
|
|
20250321,210700,5255135560,19330,19330,19330,19330,0
|
|
20250321,210600,5255135560,19330,19330,19330,19330,0
|
|
20250321,210500,5255135560,19330,19330,19330,19330,0
|
|
20250321,210400,5255135560,19330,19330,19330,19330,0
|
|
20250321,210300,5255135560,19330,19330,19330,19330,0
|
|
20250321,210200,5255135560,19330,19330,19330,19330,0
|
|
20250321,210100,5255135560,19330,19330,19330,19330,0
|
|
20250321,210000,5255135560,19330,19330,19330,19330,0
|
|
20250321,205900,5255135560,19330,19330,19330,19330,0
|
|
20250321,205800,5255135560,19330,19330,19330,19330,0
|
|
20250321,205700,5255135560,19330,19330,19330,19330,0
|
|
20250321,205600,5255135560,19330,19330,19330,19330,0
|
|
20250321,205500,5255135560,19330,19330,19330,19330,0
|
|
20250321,205400,5255135560,19330,19330,19330,19330,0
|
|
20250321,205300,5255135560,19330,19330,19330,19330,0
|
|
20250321,205200,5255135560,19330,19330,19330,19330,0
|
|
20250321,205100,5255135560,19330,19330,19330,19330,0
|
|
20250321,205000,5255135560,19330,19330,19330,19330,0
|
|
20250321,204900,5255135560,19330,19330,19330,19330,0
|
|
20250321,204800,5255135560,19330,19330,19330,19330,0
|
|
20250321,204700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,204600,5255135560,19330,19330,19330,19330,0
|
|
20250321,204500,5255135560,19330,19330,19330,19330,0
|
|
20250321,204400,5255135560,19330,19330,19330,19330,0
|
|
20250321,204300,5255135560,19330,19330,19330,19330,0
|
|
20250321,204200,5255135560,19330,19330,19330,19330,0
|
|
20250321,204100,5255135560,19330,19330,19330,19330,0
|
|
20250321,204000,5255135560,19330,19330,19330,19330,0
|
|
20250321,203900,5255135560,19330,19330,19330,19330,0
|
|
20250321,203800,5255135560,19330,19330,19330,19330,0
|
|
20250321,203700,5255135560,19330,19330,19330,19330,0
|
|
20250321,203600,5255135560,19330,19330,19330,19330,0
|
|
20250321,203500,5255135560,19330,19330,19330,19330,0
|
|
20250321,203400,5255135560,19330,19330,19330,19330,0
|
|
20250321,203300,5255135560,19330,19330,19330,19330,0
|
|
20250321,203200,5255135560,19330,19330,19330,19330,0
|
|
20250321,203100,5255135560,19330,19330,19330,19330,0
|
|
20250321,203000,5255135560,19330,19330,19330,19330,0
|
|
20250321,202900,5255135560,19330,19330,19330,19330,0
|
|
20250321,202800,5255135560,19330,19330,19330,19330,0
|
|
20250321,202700,5255135560,19330,19330,19330,19330,0
|
|
20250321,202600,5255135560,19330,19330,19330,19330,0
|
|
20250321,202500,5255135560,19330,19330,19330,19330,0
|
|
20250321,202400,5255135560,19330,19330,19330,19330,0
|
|
20250321,202300,5255135560,19330,19330,19330,19330,0
|
|
20250321,202200,5255135560,19330,19330,19330,19330,0
|
|
20250321,202100,5255135560,19330,19330,19330,19330,0
|
|
20250321,202000,5255135560,19330,19330,19330,19330,0
|
|
20250321,201900,5255135560,19330,19330,19330,19330,0
|
|
20250321,201800,5255135560,19330,19330,19330,19330,0
|
|
20250321,201700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,201600,5255135560,19330,19330,19330,19330,0
|
|
20250321,201500,5255135560,19330,19330,19330,19330,0
|
|
20250321,201400,5255135560,19330,19330,19330,19330,0
|
|
20250321,201300,5255135560,19330,19330,19330,19330,0
|
|
20250321,201200,5255135560,19330,19330,19330,19330,0
|
|
20250321,201100,5255135560,19330,19330,19330,19330,0
|
|
20250321,201000,5255135560,19330,19330,19330,19330,0
|
|
20250321,200900,5255135560,19330,19330,19330,19330,0
|
|
20250321,200800,5255135560,19330,19330,19330,19330,0
|
|
20250321,200700,5255135560,19330,19330,19330,19330,0
|
|
20250321,200600,5255135560,19330,19330,19330,19330,0
|
|
20250321,200500,5255135560,19330,19330,19330,19330,0
|
|
20250321,200400,5255135560,19330,19330,19330,19330,0
|
|
20250321,200300,5255135560,19330,19330,19330,19330,0
|
|
20250321,200200,5255135560,19330,19330,19330,19330,0
|
|
20250321,200100,5255135560,19330,19330,19330,19330,0
|
|
20250321,200000,5255135560,19330,19330,19330,19330,0
|
|
20250321,195900,5255135560,19330,19330,19330,19330,0
|
|
20250321,195800,5255135560,19330,19330,19330,19330,0
|
|
20250321,195700,5255135560,19330,19330,19330,19330,0
|
|
20250321,195600,5255135560,19330,19330,19330,19330,0
|
|
20250321,195500,5255135560,19330,19330,19330,19330,0
|
|
20250321,195400,5255135560,19330,19330,19330,19330,0
|
|
20250321,195300,5255135560,19330,19330,19330,19330,0
|
|
20250321,195200,5255135560,19330,19330,19330,19330,0
|
|
20250321,195100,5255135560,19330,19330,19330,19330,0
|
|
20250321,195000,5255135560,19330,19330,19330,19330,0
|
|
20250321,194900,5255135560,19330,19330,19330,19330,0
|
|
20250321,194800,5255135560,19330,19330,19330,19330,0
|
|
20250321,194700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,194600,5255135560,19330,19330,19330,19330,0
|
|
20250321,194500,5255135560,19330,19330,19330,19330,0
|
|
20250321,194400,5255135560,19330,19330,19330,19330,0
|
|
20250321,194300,5255135560,19330,19330,19330,19330,0
|
|
20250321,194200,5255135560,19330,19330,19330,19330,0
|
|
20250321,194100,5255135560,19330,19330,19330,19330,0
|
|
20250321,194000,5255135560,19330,19330,19330,19330,0
|
|
20250321,193900,5255135560,19330,19330,19330,19330,0
|
|
20250321,193800,5255135560,19330,19330,19330,19330,0
|
|
20250321,193700,5255135560,19330,19330,19330,19330,0
|
|
20250321,193600,5255135560,19330,19330,19330,19330,0
|
|
20250321,193500,5255135560,19330,19330,19330,19330,0
|
|
20250321,193400,5255135560,19330,19330,19330,19330,0
|
|
20250321,193300,5255135560,19330,19330,19330,19330,0
|
|
20250321,193200,5255135560,19330,19330,19330,19330,0
|
|
20250321,193100,5255135560,19330,19330,19330,19330,0
|
|
20250321,193000,5255135560,19330,19330,19330,19330,0
|
|
20250321,192900,5255135560,19330,19330,19330,19330,0
|
|
20250321,192800,5255135560,19330,19330,19330,19330,0
|
|
20250321,192700,5255135560,19330,19330,19330,19330,0
|
|
20250321,192600,5255135560,19330,19330,19330,19330,0
|
|
20250321,192500,5255135560,19330,19330,19330,19330,0
|
|
20250321,192400,5255135560,19330,19330,19330,19330,0
|
|
20250321,192300,5255135560,19330,19330,19330,19330,0
|
|
20250321,192200,5255135560,19330,19330,19330,19330,0
|
|
20250321,192100,5255135560,19330,19330,19330,19330,0
|
|
20250321,192000,5255135560,19330,19330,19330,19330,0
|
|
20250321,191900,5255135560,19330,19330,19330,19330,0
|
|
20250321,191800,5255135560,19330,19330,19330,19330,0
|
|
20250321,191700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,191600,5255135560,19330,19330,19330,19330,0
|
|
20250321,191500,5255135560,19330,19330,19330,19330,0
|
|
20250321,191400,5255135560,19330,19330,19330,19330,0
|
|
20250321,191300,5255135560,19330,19330,19330,19330,0
|
|
20250321,191200,5255135560,19330,19330,19330,19330,0
|
|
20250321,191100,5255135560,19330,19330,19330,19330,0
|
|
20250321,191000,5255135560,19330,19330,19330,19330,0
|
|
20250321,190900,5255135560,19330,19330,19330,19330,0
|
|
20250321,190800,5255135560,19330,19330,19330,19330,0
|
|
20250321,190700,5255135560,19330,19330,19330,19330,0
|
|
20250321,190600,5255135560,19330,19330,19330,19330,0
|
|
20250321,190500,5255135560,19330,19330,19330,19330,0
|
|
20250321,190400,5255135560,19330,19330,19330,19330,0
|
|
20250321,190300,5255135560,19330,19330,19330,19330,0
|
|
20250321,190200,5255135560,19330,19330,19330,19330,0
|
|
20250321,190100,5255135560,19330,19330,19330,19330,0
|
|
20250321,190000,5255135560,19330,19330,19330,19330,0
|
|
20250321,185900,5255135560,19330,19330,19330,19330,0
|
|
20250321,185800,5255135560,19330,19330,19330,19330,0
|
|
20250321,185700,5255135560,19330,19330,19330,19330,0
|
|
20250321,185600,5255135560,19330,19330,19330,19330,0
|
|
20250321,185500,5255135560,19330,19330,19330,19330,0
|
|
20250321,185400,5255135560,19330,19330,19330,19330,0
|
|
20250321,185300,5255135560,19330,19330,19330,19330,0
|
|
20250321,185200,5255135560,19330,19330,19330,19330,0
|
|
20250321,185100,5255135560,19330,19330,19330,19330,0
|
|
20250321,185000,5255135560,19330,19330,19330,19330,0
|
|
20250321,184900,5255135560,19330,19330,19330,19330,0
|
|
20250321,184800,5255135560,19330,19330,19330,19330,0
|
|
20250321,184700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,184600,5255135560,19330,19330,19330,19330,0
|
|
20250321,184500,5255135560,19330,19330,19330,19330,0
|
|
20250321,184400,5255135560,19330,19330,19330,19330,0
|
|
20250321,184300,5255135560,19330,19330,19330,19330,0
|
|
20250321,184200,5255135560,19330,19330,19330,19330,0
|
|
20250321,184100,5255135560,19330,19330,19330,19330,0
|
|
20250321,184000,5255135560,19330,19330,19330,19330,0
|
|
20250321,183900,5255135560,19330,19330,19330,19330,0
|
|
20250321,183800,5255135560,19330,19330,19330,19330,0
|
|
20250321,183700,5255135560,19330,19330,19330,19330,0
|
|
20250321,183600,5255135560,19330,19330,19330,19330,0
|
|
20250321,183500,5255135560,19330,19330,19330,19330,0
|
|
20250321,183400,5255135560,19330,19330,19330,19330,0
|
|
20250321,183300,5255135560,19330,19330,19330,19330,0
|
|
20250321,183200,5255135560,19330,19330,19330,19330,0
|
|
20250321,183100,5255135560,19330,19330,19330,19330,0
|
|
20250321,183000,5255135560,19330,19330,19330,19330,0
|
|
20250321,182900,5255135560,19330,19330,19330,19330,0
|
|
20250321,182800,5255135560,19330,19330,19330,19330,0
|
|
20250321,182700,5255135560,19330,19330,19330,19330,0
|
|
20250321,182600,5255135560,19330,19330,19330,19330,0
|
|
20250321,182500,5255135560,19330,19330,19330,19330,0
|
|
20250321,182400,5255135560,19330,19330,19330,19330,0
|
|
20250321,182300,5255135560,19330,19330,19330,19330,0
|
|
20250321,182200,5255135560,19330,19330,19330,19330,0
|
|
20250321,182100,5255135560,19330,19330,19330,19330,0
|
|
20250321,182000,5255135560,19330,19330,19330,19330,0
|
|
20250321,181900,5255135560,19330,19330,19330,19330,0
|
|
20250321,181800,5255135560,19330,19330,19330,19330,0
|
|
20250321,181700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,181600,5255135560,19330,19330,19330,19330,0
|
|
20250321,181500,5255135560,19330,19330,19330,19330,0
|
|
20250321,181400,5255135560,19330,19330,19330,19330,0
|
|
20250321,181300,5255135560,19330,19330,19330,19330,0
|
|
20250321,181200,5255135560,19330,19330,19330,19330,0
|
|
20250321,181100,5255135560,19330,19330,19330,19330,0
|
|
20250321,181000,5255135560,19330,19330,19330,19330,0
|
|
20250321,180900,5255135560,19330,19330,19330,19330,0
|
|
20250321,180800,5255135560,19330,19330,19330,19330,0
|
|
20250321,180700,5255135560,19330,19330,19330,19330,0
|
|
20250321,180600,5255135560,19330,19330,19330,19330,0
|
|
20250321,180500,5255135560,19330,19330,19330,19330,0
|
|
20250321,180400,5255135560,19330,19330,19330,19330,0
|
|
20250321,180300,5255135560,19330,19330,19330,19330,0
|
|
20250321,180200,5255135560,19330,19330,19330,19330,0
|
|
20250321,180100,5255135560,19330,19330,19330,19330,0
|
|
20250321,180000,5255135560,19330,19330,19330,19330,0
|
|
20250321,175900,5255135560,19330,19330,19330,19330,0
|
|
20250321,175800,5255135560,19330,19330,19330,19330,0
|
|
20250321,175700,5255135560,19330,19330,19330,19330,0
|
|
20250321,175600,5255135560,19330,19330,19330,19330,0
|
|
20250321,175500,5255135560,19330,19330,19330,19330,0
|
|
20250321,175400,5255135560,19330,19330,19330,19330,0
|
|
20250321,175300,5255135560,19330,19330,19330,19330,0
|
|
20250321,175200,5255135560,19330,19330,19330,19330,0
|
|
20250321,175100,5255135560,19330,19330,19330,19330,0
|
|
20250321,175000,5255135560,19330,19330,19330,19330,0
|
|
20250321,174900,5255135560,19330,19330,19330,19330,0
|
|
20250321,174800,5255135560,19330,19330,19330,19330,0
|
|
20250321,174700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,174600,5255135560,19330,19330,19330,19330,0
|
|
20250321,174500,5255135560,19330,19330,19330,19330,0
|
|
20250321,174400,5255135560,19330,19330,19330,19330,0
|
|
20250321,174300,5255135560,19330,19330,19330,19330,0
|
|
20250321,174200,5255135560,19330,19330,19330,19330,0
|
|
20250321,174100,5255135560,19330,19330,19330,19330,0
|
|
20250321,174000,5255135560,19330,19330,19330,19330,0
|
|
20250321,173900,5255135560,19330,19330,19330,19330,0
|
|
20250321,173800,5255135560,19330,19330,19330,19330,0
|
|
20250321,173700,5255135560,19330,19330,19330,19330,0
|
|
20250321,173600,5255135560,19330,19330,19330,19330,0
|
|
20250321,173500,5255135560,19330,19330,19330,19330,0
|
|
20250321,173400,5255135560,19330,19330,19330,19330,0
|
|
20250321,173300,5255135560,19330,19330,19330,19330,0
|
|
20250321,173200,5255135560,19330,19330,19330,19330,0
|
|
20250321,173100,5255135560,19330,19330,19330,19330,0
|
|
20250321,173000,5255135560,19330,19330,19330,19330,0
|
|
20250321,172900,5255135560,19330,19330,19330,19330,0
|
|
20250321,172800,5255135560,19330,19330,19330,19330,0
|
|
20250321,172700,5255135560,19330,19330,19330,19330,0
|
|
20250321,172600,5255135560,19330,19330,19330,19330,0
|
|
20250321,172500,5255135560,19330,19330,19330,19330,0
|
|
20250321,172400,5255135560,19330,19330,19330,19330,0
|
|
20250321,172300,5255135560,19330,19330,19330,19330,0
|
|
20250321,172200,5255135560,19330,19330,19330,19330,0
|
|
20250321,172100,5255135560,19330,19330,19330,19330,0
|
|
20250321,172000,5255135560,19330,19330,19330,19330,0
|
|
20250321,171900,5255135560,19330,19330,19330,19330,0
|
|
20250321,171800,5255135560,19330,19330,19330,19330,0
|
|
20250321,171700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,171600,5255135560,19330,19330,19330,19330,0
|
|
20250321,171500,5255135560,19330,19330,19330,19330,0
|
|
20250321,171400,5255135560,19330,19330,19330,19330,0
|
|
20250321,171300,5255135560,19330,19330,19330,19330,0
|
|
20250321,171200,5255135560,19330,19330,19330,19330,0
|
|
20250321,171100,5255135560,19330,19330,19330,19330,0
|
|
20250321,171000,5255135560,19330,19330,19330,19330,0
|
|
20250321,170900,5255135560,19330,19330,19330,19330,0
|
|
20250321,170800,5255135560,19330,19330,19330,19330,0
|
|
20250321,170700,5255135560,19330,19330,19330,19330,0
|
|
20250321,170600,5255135560,19330,19330,19330,19330,0
|
|
20250321,170500,5255135560,19330,19330,19330,19330,0
|
|
20250321,170400,5255135560,19330,19330,19330,19330,0
|
|
20250321,170300,5255135560,19330,19330,19330,19330,0
|
|
20250321,170200,5255135560,19330,19330,19330,19330,0
|
|
20250321,170100,5255135560,19330,19330,19330,19330,0
|
|
20250321,170000,5255135560,19330,19330,19330,19330,0
|
|
20250321,165900,5255135560,19330,19330,19330,19330,0
|
|
20250321,165800,5255135560,19330,19330,19330,19330,0
|
|
20250321,165700,5255135560,19330,19330,19330,19330,0
|
|
20250321,165600,5255135560,19330,19330,19330,19330,0
|
|
20250321,165500,5255135560,19330,19330,19330,19330,0
|
|
20250321,165400,5255135560,19330,19330,19330,19330,0
|
|
20250321,165300,5255135560,19330,19330,19330,19330,0
|
|
20250321,165200,5255135560,19330,19330,19330,19330,0
|
|
20250321,165100,5255135560,19330,19330,19330,19330,0
|
|
20250321,165000,5255135560,19330,19330,19330,19330,0
|
|
20250321,164900,5255135560,19330,19330,19330,19330,0
|
|
20250321,164800,5255135560,19330,19330,19330,19330,0
|
|
20250321,164700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,164600,5255135560,19330,19330,19330,19330,0
|
|
20250321,164500,5255135560,19330,19330,19330,19330,0
|
|
20250321,164400,5255135560,19330,19330,19330,19330,0
|
|
20250321,164300,5255135560,19330,19330,19330,19330,0
|
|
20250321,164200,5255135560,19330,19330,19330,19330,0
|
|
20250321,164100,5255135560,19330,19330,19330,19330,0
|
|
20250321,164000,5255135560,19330,19330,19330,19330,0
|
|
20250321,163900,5255135560,19330,19330,19330,19330,0
|
|
20250321,163800,5255135560,19330,19330,19330,19330,0
|
|
20250321,163700,5255135560,19330,19330,19330,19330,0
|
|
20250321,163600,5255135560,19330,19330,19330,19330,0
|
|
20250321,163500,5255135560,19330,19330,19330,19330,0
|
|
20250321,163400,5255135560,19330,19330,19330,19330,0
|
|
20250321,163300,5255135560,19330,19330,19330,19330,0
|
|
20250321,163200,5255135560,19330,19330,19330,19330,0
|
|
20250321,163100,5255135560,19330,19330,19330,19330,0
|
|
20250321,163000,5255135560,19330,19330,19330,19330,0
|
|
20250321,162900,5255135560,19330,19330,19330,19330,0
|
|
20250321,162800,5255135560,19330,19330,19330,19330,0
|
|
20250321,162700,5255135560,19330,19330,19330,19330,0
|
|
20250321,162600,5255135560,19330,19330,19330,19330,0
|
|
20250321,162500,5255135560,19330,19330,19330,19330,0
|
|
20250321,162400,5255135560,19330,19330,19330,19330,0
|
|
20250321,162300,5255135560,19330,19330,19330,19330,0
|
|
20250321,162200,5255135560,19330,19330,19330,19330,0
|
|
20250321,162100,5255135560,19330,19330,19330,19330,0
|
|
20250321,162000,5255135560,19330,19330,19330,19330,0
|
|
20250321,161900,5255135560,19330,19330,19330,19330,0
|
|
20250321,161800,5255135560,19330,19330,19330,19330,0
|
|
20250321,161700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,161600,5255135560,19330,19330,19330,19330,0
|
|
20250321,161500,5255135560,19330,19330,19330,19330,0
|
|
20250321,161400,5255135560,19330,19330,19330,19330,0
|
|
20250321,161300,5255135560,19330,19330,19330,19330,0
|
|
20250321,161200,5255135560,19330,19330,19330,19330,0
|
|
20250321,161100,5255135560,19330,19330,19330,19330,0
|
|
20250321,161000,5255135560,19330,19330,19330,19330,0
|
|
20250321,160900,5255135560,19330,19330,19330,19330,0
|
|
20250321,160800,5255135560,19330,19330,19330,19330,0
|
|
20250321,160700,5255135560,19330,19330,19330,19330,0
|
|
20250321,160600,5255135560,19330,19330,19330,19330,0
|
|
20250321,160500,5255135560,19330,19330,19330,19330,0
|
|
20250321,160400,5255135560,19330,19330,19330,19330,0
|
|
20250321,160300,5255135560,19330,19330,19330,19330,0
|
|
20250321,160200,5255135560,19330,19330,19330,19330,0
|
|
20250321,160100,5255135560,19330,19330,19330,19330,0
|
|
20250321,160000,5255135560,19330,19330,19330,19330,0
|
|
20250321,155900,5255135560,19330,19330,19330,19330,0
|
|
20250321,155800,5255135560,19330,19330,19330,19330,0
|
|
20250321,155700,5255135560,19330,19330,19330,19330,0
|
|
20250321,155600,5255135560,19330,19330,19330,19330,0
|
|
20250321,155500,5255135560,19330,19330,19330,19330,0
|
|
20250321,155400,5255135560,19330,19330,19330,19330,0
|
|
20250321,155300,5255135560,19330,19330,19330,19330,0
|
|
20250321,155200,5255135560,19330,19330,19330,19330,0
|
|
20250321,155100,5255135560,19330,19330,19330,19330,0
|
|
20250321,155000,5255135560,19330,19330,19330,19330,0
|
|
20250321,154900,5255135560,19330,19330,19330,19330,0
|
|
20250321,154800,5255135560,19330,19330,19330,19330,0
|
|
20250321,154700,5255135560,19330,19330,19330,19330,2018
|
|
20250321,154600,5255135560,19330,19330,19330,19330,0
|
|
20250321,154500,5255135560,19330,19330,19330,19330,0
|
|
20250321,154400,5255135560,19330,19330,19330,19330,0
|
|
20250321,154300,5255135560,19330,19330,19330,19330,0
|
|
20250321,154200,5255135560,19330,19330,19330,19330,0
|
|
20250321,154100,5255135560,19330,19330,19330,19330,0
|
|
20250321,154000,5255135560,19330,19330,19330,19330,0
|
|
20250321,153900,5255135560,19330,19330,19330,19330,0
|
|
20250321,153800,5255135560,19330,19330,19330,19330,0
|
|
20250321,153700,5255135560,19330,19330,19330,19330,0
|
|
20250321,153600,5255135560,19330,19330,19330,19330,0
|
|
20250321,153500,5255135560,19330,19330,19330,19330,0
|
|
20250321,153400,5255135560,19330,19330,19330,19330,0
|
|
20250321,153300,5255135560,19330,19330,19330,19330,0
|
|
20250321,153200,5255135560,19330,19330,19330,19330,0
|
|
20250321,153100,5255135560,19330,19330,19330,19330,0
|
|
20250321,153000,5255135560,19330,19330,19330,19330,2018
|
|
20250321,152900,5216127620,19330,19330,19330,19330,0
|
|
20250321,152800,5216127620,19330,19330,19330,19330,0
|
|
20250321,152700,5216127620,19330,19330,19330,19330,0
|
|
20250321,152600,5216127620,19330,19330,19330,19330,0
|
|
20250321,152500,5216127620,19330,19330,19330,19330,0
|
|
20250321,152400,5216127620,19330,19330,19330,19330,0
|
|
20250321,152300,5216127620,19330,19330,19330,19330,0
|
|
20250321,152200,5216127620,19330,19330,19330,19330,0
|
|
20250321,152100,5216127620,19330,19330,19330,19330,0
|
|
20250321,152000,5216127620,19330,19330,19330,19330,0
|
|
20250321,151900,5216127620,19330,19360,19370,19330,3278
|
|
20250321,151800,5152714820,19360,19360,19370,19350,221
|
|
20250321,151700,5148437140,19360,19360,19360,19360,218
|
|
20250321,151600,5144216660,19360,19340,19360,19340,155
|
|
20250321,151500,5141218860,19340,19370,19370,19340,1002
|
|
20250321,151400,5121840150,19330,19330,19330,19330,169
|
|
20250321,151300,5118573380,19330,19330,19330,19330,0
|
|
20250321,151200,5118573380,19330,19370,19400,19330,830
|
|
20250321,151100,5102515180,19420,19410,19440,19380,1093
|
|
20250321,151000,5081314510,19440,19440,19440,19440,286
|
|
20250321,150900,5075754670,19430,19430,19430,19420,1277
|
|
20250321,150800,5050942850,19430,19400,19430,19400,180
|
|
20250321,150700,5047449080,19430,19400,19430,19400,210
|
|
20250321,150600,5043371210,19390,19380,19390,19380,561
|
|
20250321,150500,5032497780,19380,19380,19380,19380,264
|
|
20250321,150400,5027381460,19390,19380,19390,19380,233
|
|
20250321,150300,5022865900,19380,19370,19390,19370,12
|
|
20250321,150200,5022633370,19370,19370,19370,19370,120
|
|
20250321,150100,5020308970,19370,19380,19380,19370,504
|
|
20250321,150000,5010542420,19380,19440,19440,19380,555
|
|
20250321,145900,4999760260,19420,19380,19430,19380,3135
|
|
20250321,145800,4938888260,19385,19350,19400,19350,954
|
|
20250321,145700,4920396110,19350,19310,19350,19310,614
|
|
20250321,145600,4908525140,19280,19280,19280,19280,40
|
|
20250321,145500,4907753940,19280,19280,19280,19280,515
|
|
20250321,145400,4897824740,19280,19280,19280,19280,14
|
|
20250321,145300,4897554820,19280,19310,19330,19280,874
|
|
20250321,145200,4880693050,19300,19300,19300,19290,186
|
|
20250321,145100,4877103290,19300,19320,19320,19300,187
|
|
20250321,145000,4873494150,19330,19330,19330,19330,1
|
|
20250321,144900,4873474820,19300,19300,19330,19300,62
|
|
20250321,144800,4872277980,19300,19290,19300,19290,113
|
|
20250321,144700,4870097210,19290,19290,19290,19290,105
|
|
20250321,144600,4868071760,19290,19290,19290,19290,5
|
|
20250321,144500,4867975310,19290,19290,19290,19290,1
|
|
20250321,144400,4867956020,19290,19290,19290,19290,221
|
|
20250321,144300,4863692930,19290,19290,19290,19290,0
|
|
20250321,144200,4863692930,19290,19300,19300,19290,343
|
|
20250321,144100,4857075130,19340,19340,19340,19340,12
|
|
20250321,144000,4856843050,19340,19300,19350,19300,627
|
|
20250321,143900,4844722330,19290,19270,19300,19270,45
|
|
20250321,143800,4843855030,19270,19310,19310,19270,1056
|
|
20250321,143700,4823504390,19310,19310,19310,19310,81
|
|
20250321,143600,4821940280,19310,19310,19310,19310,60
|
|
20250321,143500,4820781680,19310,19340,19340,19280,53
|
|
20250321,143400,4819756780,19340,19330,19340,19330,358
|
|
20250321,143300,4812834150,19250,19250,19250,19250,100
|
|
20250321,143200,4810909150,19250,19290,19300,19250,1284
|
|
20250321,143100,4786174850,19290,19290,19290,19290,10
|
|
20250321,143000,4785981950,19290,19270,19290,19270,1187
|
|
20250321,142900,4763089160,19270,19240,19270,19240,1292
|
|
20250321,142800,4738229840,19240,19240,19240,19240,392
|
|
20250321,142700,4730687760,19240,19280,19280,19240,1655
|
|
20250321,142600,4698821080,19270,19270,19280,19270,263
|
|
20250321,142500,4693753060,19270,19280,19280,19270,273
|
|
20250321,142400,4688491640,19300,19300,19300,19300,0
|
|
20250321,142300,4688491640,19300,19300,19300,19300,51
|
|
20250321,142200,4687507340,19330,19330,19330,19330,1
|
|
20250321,142100,4687488010,19330,19340,19340,19330,539
|
|
20250321,142000,4677068490,19340,19330,19340,19330,159
|
|
20250321,141900,4673994730,19330,19330,19330,19330,0
|
|
20250321,141800,4673994730,19330,19330,19340,19330,36
|
|
20250321,141700,4673298560,19330,19330,19330,19330,0
|
|
20250321,141600,4673298560,19330,19330,19330,19330,37
|
|
20250321,141500,4672583350,19330,19320,19330,19320,24
|
|
20250321,141400,4672119540,19320,19320,19320,19320,18
|
|
20250321,141300,4671771780,19330,19330,19330,19330,0
|
|
20250321,141200,4671771780,19330,19330,19330,19330,0
|
|
20250321,141100,4671771780,19330,19320,19330,19320,46
|
|
20250321,141000,4670882890,19320,19310,19320,19310,177
|
|
20250321,140900,4667465010,19300,19270,19300,19260,1591
|
|
20250321,140800,4636789340,19290,19280,19290,19270,1187
|
|
20250321,140700,4613911860,19300,19300,19300,19300,992
|
|
20250321,140600,4594766260,19300,19300,19300,19300,0
|
|
20250321,140500,4594766260,19300,19300,19300,19300,0
|
|
20250321,140400,4594766260,19300,19300,19300,19300,14
|
|
20250321,140300,4594496060,19300,19300,19300,19300,0
|
|
20250321,140200,4594496060,19300,19300,19300,19300,0
|
|
20250321,140100,4594496060,19300,19300,19300,19300,100
|
|
20250321,140000,4592566060,19300,19280,19300,19280,240
|
|
20250321,135900,4587938280,19280,19280,19280,19280,1
|
|
20250321,135800,4587919000,19290,19330,19330,19290,459
|
|
20250321,135700,4579064810,19330,19320,19330,19320,65
|
|
20250321,135600,4577808650,19280,19290,19290,19280,307
|
|
20250321,135500,4571886770,19280,19290,19290,19280,125
|
|
20250321,135400,4569476520,19290,19300,19300,19290,1678
|
|
20250321,135300,4537092200,19320,19320,19320,19320,187
|
|
20250321,135200,4533479360,19340,19340,19340,19340,0
|
|
20250321,135100,4533479360,19340,19340,19340,19340,50
|
|
20250321,135000,4532512360,19340,19330,19340,19330,50
|
|
20250321,134900,4531545650,19340,19320,19340,19320,3
|
|
20250321,134800,4531487650,19320,19320,19320,19320,20
|
|
20250321,134700,4531101250,19320,19320,19320,19320,162
|
|
20250321,134600,4527971410,19320,19250,19320,19250,544
|
|
20250321,134500,4517489580,19240,19250,19250,19240,517
|
|
20250321,134400,4507539010,19250,19250,19250,19250,37
|
|
20250321,134300,4506826760,19250,19250,19250,19250,61
|
|
20250321,134200,4505652510,19240,19240,19240,19240,53
|
|
20250321,134100,4504632790,19240,19270,19270,19240,677
|
|
20250321,134000,4491601960,19270,19270,19270,19270,214
|
|
20250321,133900,4487478180,19260,19260,19260,19260,249
|
|
20250321,133800,4482682440,19270,19300,19300,19270,276
|
|
20250321,133700,4477363120,19300,19320,19320,19300,50
|
|
20250321,133600,4476397180,19330,19330,19330,19330,32
|
|
20250321,133500,4475778620,19330,19310,19330,19310,188
|
|
20250321,133400,4472145590,19300,19300,19320,19300,192
|
|
20250321,133300,4468438710,19290,19290,19290,19290,26
|
|
20250321,133200,4467937170,19290,19250,19290,19250,150
|
|
20250321,133100,4465044500,19250,19280,19320,19240,1821
|
|
20250321,133000,4429964380,19280,19320,19320,19280,180
|
|
20250321,132900,4426493400,19320,19280,19320,19280,5
|
|
20250321,132800,4426396930,19330,19280,19330,19280,8
|
|
20250321,132700,4426242540,19330,19280,19330,19280,425
|
|
20250321,132600,4418043890,19280,19300,19300,19280,710
|
|
20250321,132500,4404348510,19300,19340,19340,19300,63
|
|
20250321,132400,4403132210,19340,19270,19340,19270,16
|
|
20250321,132300,4402823650,19280,19300,19300,19280,451
|
|
20250321,132200,4394123170,19300,19320,19320,19300,106
|
|
20250321,132100,4392075450,19320,19280,19360,19270,618
|
|
20250321,132000,4380158920,19270,19300,19300,19270,1000
|
|
20250321,131900,4360874130,19280,19400,19400,19280,4122
|
|
20250321,131800,4281120580,19400,19480,19480,19400,2175
|
|
20250321,131700,4238836590,19500,19490,19500,19490,92
|
|
20250321,131600,4237042740,19480,19430,19480,19430,223
|
|
20250321,131500,4232707840,19420,19440,19440,19420,140
|
|
20250321,131400,4229986980,19430,19450,19450,19430,501
|
|
20250321,131300,4220252480,19430,19465,19465,19430,150
|
|
20250321,131200,4217335450,19490,19450,19490,19450,155
|
|
20250321,131100,4214318850,19480,19490,19490,19480,2
|
|
20250321,131000,4214279880,19490,19450,19500,19450,81
|
|
20250321,130900,4212702660,19410,19410,19410,19400,855
|
|
20250321,130800,4196109260,19400,19510,19510,19400,1890
|
|
20250321,130700,4159310220,19520,19570,19570,19520,2192
|
|
20250321,130600,4116486840,19580,19570,19590,19570,9
|
|
20250321,130500,4116310630,19590,19590,19590,19590,6
|
|
20250321,130400,4116193090,19590,19640,19640,19590,1222
|
|
20250321,130300,4092234540,19640,19630,19640,19630,16
|
|
20250321,130200,4091920330,19630,19620,19630,19620,33
|
|
20250321,130100,4091272840,19620,19630,19630,19620,107
|
|
20250321,130000,4089173380,19650,19660,19660,19650,34
|
|
20250321,125900,4088504990,19650,19650,19650,19650,26
|
|
20250321,125800,4087994090,19650,19650,19660,19650,316
|
|
20250321,125700,4081784540,19650,19730,19730,19650,1118
|
|
20250321,125600,4059750460,19720,19690,19720,19680,852
|
|
20250321,125500,4042971450,19680,19680,19680,19670,602
|
|
20250321,125400,4031125150,19680,19660,19680,19660,1397
|
|
20250321,125300,4003632730,19680,19660,19680,19660,209
|
|
20250321,125200,3999522300,19680,19660,19680,19660,599
|
|
20250321,125100,3987738920,19650,19650,19650,19580,955
|
|
20250321,125000,3968994170,19650,19610,19650,19570,1299
|
|
20250321,124900,3943545860,19580,19580,19580,19570,208
|
|
20250321,124800,3939474070,19580,19580,19580,19580,103
|
|
20250321,124700,3937457330,19580,19570,19580,19570,188
|
|
20250321,124600,3933777100,19540,19540,19540,19540,0
|
|
20250321,124500,3933777100,19540,19540,19540,19540,75
|
|
20250321,124400,3932311600,19530,19550,19570,19530,115
|
|
20250321,124300,3930063670,19580,19580,19580,19580,4
|
|
20250321,124200,3929985350,19580,19610,19610,19550,1213
|
|
20250321,124100,3906203520,19610,19650,19670,19580,4690
|
|
20250321,124000,3814032830,19600,19570,19660,19570,1305
|
|
20250321,123900,3788462050,19550,19550,19550,19550,536
|
|
20250321,123800,3777983250,19570,19540,19570,19540,448
|
|
20250321,123700,3769227380,19580,19550,19580,19540,602
|
|
20250321,123600,3757443370,19550,19590,19590,19550,572
|
|
20250321,123500,3746245100,19660,19630,19660,19630,3004
|
|
20250321,123400,3687236110,19620,19570,19620,19570,2060
|
|
20250321,123300,3646855440,19570,19550,19570,19550,671
|
|
20250321,123200,3633736590,19550,19560,19570,19550,106
|
|
20250321,123100,3631662660,19550,19530,19570,19530,1213
|
|
20250321,123000,3607944490,19520,19520,19520,19520,70
|
|
20250321,122900,3606578090,19530,19540,19540,19520,294
|
|
20250321,122800,3600836990,19540,19450,19540,19450,4587
|
|
20250321,122700,3511416885,19430,19430,19430,19430,3
|
|
20250321,122600,3511358595,19410,19400,19410,19400,270
|
|
20250321,122500,3506120545,19400,19400,19400,19400,29
|
|
20250321,122400,3505557945,19400,19375,19400,19375,467
|
|
20250321,122300,3496506010,19370,19370,19375,19370,114
|
|
20250321,122200,3494297675,19380,19370,19380,19370,30
|
|
20250321,122100,3493716565,19370,19370,19370,19370,83
|
|
20250321,122000,3492108855,19370,19370,19370,19370,93
|
|
20250321,121900,3490307445,19370,19380,19380,19370,171
|
|
20250321,121800,3486993875,19380,19380,19380,19380,1
|
|
20250321,121700,3486974495,19390,19390,19390,19390,11
|
|
20250321,121600,3486761205,19400,19400,19400,19400,2
|
|
20250321,121500,3486722405,19400,19400,19400,19400,113
|
|
20250321,121400,3484530205,19410,19410,19410,19410,14
|
|
20250321,121300,3484258465,19400,19370,19400,19370,72
|
|
20250321,121200,3482862745,19360,19360,19360,19360,0
|
|
20250321,121100,3482862745,19360,19410,19410,19360,251
|
|
20250321,121000,3477995055,19370,19480,19480,19370,398
|
|
20250321,120900,3470247895,19480,19350,19480,19350,620
|
|
20250321,120800,3458182715,19350,19300,19350,19300,1796
|
|
20250321,120700,3423447965,19300,19300,19300,19300,436
|
|
20250321,120600,3415033165,19300,19300,19300,19300,0
|
|
20250321,120500,3415033165,19300,19300,19300,19300,788
|
|
20250321,120400,3399824765,19310,19350,19350,19310,441
|
|
20250321,120300,3391303325,19330,19340,19360,19330,258
|
|
20250321,120200,3386312335,19370,19350,19370,19350,117
|
|
20250321,120100,3384047455,19350,19320,19350,19320,683
|
|
20250321,120000,3370850745,19320,19350,19350,19320,3
|
|
20250321,115900,3370792745,19370,19320,19370,19300,950
|
|
20250321,115800,3352455445,19330,19370,19380,19320,1340
|
|
20250321,115700,3326536155,19370,19430,19430,19370,1035
|
|
20250321,115600,3306453625,19430,19460,19460,19420,391
|
|
20250321,115500,3298859505,19460,19460,19460,19435,305
|
|
20250321,115400,3292924705,19460,19420,19460,19420,1041
|
|
20250321,115300,3272679445,19430,19430,19430,19430,210
|
|
20250321,115200,3268599145,19430,19410,19430,19410,307
|
|
20250321,115100,3262634805,19410,19370,19410,19370,40
|
|
20250321,115000,3261858645,19390,19380,19410,19380,457
|
|
20250321,114900,3252997455,19380,19380,19380,19380,26
|
|
20250321,114800,3252493575,19390,19400,19400,19390,35
|
|
20250321,114700,3251814835,19420,19420,19420,19420,46
|
|
20250321,114600,3250921515,19420,19380,19430,19380,172
|
|
20250321,114500,3247582095,19370,19370,19370,19370,29
|
|
20250321,114400,3247020365,19370,19390,19390,19370,563
|
|
20250321,114300,3236113855,19390,19430,19440,19390,1499
|
|
20250321,114200,3207016475,19430,19420,19430,19420,79
|
|
20250321,114100,3205481795,19400,19400,19400,19400,69
|
|
20250321,114000,3204143195,19400,19400,19400,19400,703
|
|
20250321,113900,3190504995,19390,19390,19390,19380,1649
|
|
20250321,113800,3158534885,19440,19370,19450,19370,1081
|
|
20250321,113700,3137538305,19370,19360,19370,19310,445
|
|
20250321,113600,3128932495,19370,19370,19370,19370,60
|
|
20250321,113500,3127770295,19360,19370,19370,19360,81
|
|
20250321,113400,3126201615,19370,19280,19370,19280,1122
|
|
20250321,113300,3104483425,19270,19250,19270,19250,256
|
|
20250321,113200,3099554455,19250,19300,19300,19250,237
|
|
20250321,113100,3094988275,19300,19270,19300,19270,493
|
|
20250321,113000,3085484935,19270,19290,19290,19270,561
|
|
20250321,112900,3074669545,19280,19250,19290,19250,1006
|
|
20250321,112800,3055287355,19250,19240,19300,19240,2635
|
|
20250321,112700,3004502695,19240,19220,19240,19220,1776
|
|
20250321,112600,2970352545,19220,19180,19220,19180,2174
|
|
20250321,112500,2928600145,19180,19150,19180,19150,574
|
|
20250321,112400,2917595845,19150,19160,19160,19150,156
|
|
20250321,112300,2914607295,19150,19150,19150,19150,82
|
|
20250321,112200,2913036995,19160,19130,19180,19130,36
|
|
20250321,112100,2912347145,19130,19140,19190,19130,561
|
|
20250321,112000,2901592135,19120,19110,19150,19110,1274
|
|
20250321,111900,2877231635,19110,19070,19110,19070,130
|
|
20250321,111800,2874749105,19070,19050,19070,19050,549
|
|
20250321,111700,2864290565,19010,19010,19010,19010,14
|
|
20250321,111600,2864024425,19000,19000,19010,19000,183
|
|
20250321,111500,2860547135,19060,19020,19060,18990,336
|
|
20250321,111400,2854157005,19020,18980,19020,18980,60
|
|
20250321,111300,2853016845,18970,18970,18970,18970,653
|
|
20250321,111200,2840629435,18980,18985,19020,18970,276
|
|
20250321,111100,2835388450,18970,18980,18980,18970,38
|
|
20250321,111000,2834667490,18980,19000,19000,18970,846
|
|
20250321,110900,2818605190,19000,19030,19030,19000,1847
|
|
20250321,110800,2783492490,19040,19090,19090,19040,1117
|
|
20250321,110700,2762198980,19090,19110,19110,19090,1612
|
|
20250321,110600,2731412020,19110,19120,19120,19110,639
|
|
20250321,110500,2719200430,19120,19120,19120,19120,0
|
|
20250321,110400,2719200430,19120,19120,19120,19120,35
|
|
20250321,110300,2718531230,19120,19120,19120,19120,229
|
|
20250321,110200,2714152750,19110,19160,19160,19100,1101
|
|
20250321,110100,2693088020,19180,19170,19180,19160,392
|
|
20250321,110000,2685573500,19170,19180,19180,19170,131
|
|
20250321,105900,2683061610,19180,19180,19180,19180,253
|
|
20250321,105800,2678209070,19180,19190,19200,19180,380
|
|
20250321,105700,2670918540,19195,19210,19240,19195,763
|
|
20250321,105600,2656257350,19210,19180,19220,19180,916
|
|
20250321,105500,2638668690,19180,19180,19180,19180,75
|
|
20250321,105400,2637230190,19200,19150,19200,19150,309
|
|
20250321,105300,2631305700,19100,19150,19150,19080,505
|
|
20250321,105200,2621655070,19100,19100,19100,19100,226
|
|
20250321,105100,2617338470,19100,19110,19110,19100,701
|
|
20250321,105000,2603947970,19100,19110,19130,19090,693
|
|
20250321,104900,2590696090,19110,19110,19110,19110,32
|
|
20250321,104800,2590084570,19120,19130,19130,19120,363
|
|
20250321,104700,2583142020,19130,19140,19140,19130,426
|
|
20250321,104600,2574992590,19120,19080,19160,19020,2334
|
|
20250321,104500,2530366970,19060,19070,19080,19060,355
|
|
20250321,104400,2523596650,19070,19020,19070,19020,781
|
|
20250321,104300,2508718250,19020,18960,19020,18960,499
|
|
20250321,104200,2499233960,18960,18960,18960,18960,100
|
|
20250321,104100,2497337960,19050,18980,19050,18950,1171
|
|
20250321,104000,2475136650,18980,19020,19020,18900,6219
|
|
20250321,103900,2357271690,19010,19010,19020,19010,341
|
|
20250321,103800,2350788210,19010,19060,19060,19010,446
|
|
20250321,103700,2342303930,19060,19010,19070,19010,1711
|
|
20250321,103600,2309737200,19010,19000,19010,19000,1683
|
|
20250321,103500,2277746870,19000,19005,19010,19000,400
|
|
20250321,103400,2270145160,19000,19010,19010,19000,257
|
|
20250321,103300,2265261515,19010,19055,19055,19010,1822
|
|
20250321,103200,2230602080,19055,19005,19070,19005,1157
|
|
20250321,103100,2208568785,19005,19030,19030,18980,5978
|
|
20250321,103000,2094980545,19020,19070,19070,19020,1077
|
|
20250321,102900,2074469545,19070,19120,19120,19070,1247
|
|
20250321,102800,2050661095,19120,19085,19120,19070,1710
|
|
20250321,102700,2018016425,19100,19100,19110,19085,1155
|
|
20250321,102600,1995962435,19100,19040,19100,19040,772
|
|
20250321,102500,1981231315,19030,19020,19070,19000,2261
|
|
20250321,102400,1938224765,19020,19040,19045,19010,2714
|
|
20250321,102300,1886597390,19040,19090,19090,19040,5264
|
|
20250321,102200,1786289680,19090,19110,19110,19090,2135
|
|
20250321,102100,1745511970,19100,19160,19160,19100,3008
|
|
20250321,102000,1688007810,19150,19230,19230,19150,1299
|
|
20250321,101900,1663111880,19160,19130,19160,19130,775
|
|
20250321,101800,1648280600,19130,19140,19160,19130,1026
|
|
20250321,101700,1628644150,19130,19150,19150,19130,767
|
|
20250321,101600,1613957620,19150,19230,19230,19150,739
|
|
20250321,101500,1599799270,19230,19230,19230,19230,21
|
|
20250321,101400,1599395440,19230,19180,19230,19150,2000
|
|
20250321,101300,1561037430,19190,19190,19190,19190,364
|
|
20250321,101200,1554052270,19190,19200,19200,19190,206
|
|
20250321,101100,1550098140,19250,19250,19250,19200,452
|
|
20250321,101000,1541415240,19220,19190,19220,19190,415
|
|
20250321,100900,1533446460,19200,19160,19200,19150,720
|
|
20250321,100800,1519642770,19170,19180,19180,19170,363
|
|
20250321,100700,1512682260,19190,19185,19200,19185,334
|
|
20250321,100600,1506271070,19200,19130,19200,19130,338
|
|
20250321,100500,1499785500,19200,19160,19200,19120,1709
|
|
20250321,100400,1467026870,19160,19170,19270,19160,466
|
|
20250321,100300,1458095770,19170,19220,19220,19110,1439
|
|
20250321,100200,1430482280,19220,19320,19320,19220,7296
|
|
20250321,100100,1289902850,19320,19320,19320,19320,13
|
|
20250321,100000,1289651690,19280,19310,19310,19280,1192
|
|
20250321,095900,1266658670,19310,19400,19400,19310,2973
|
|
20250321,095800,1209153120,19430,19430,19430,19430,168
|
|
20250321,095700,1205888880,19430,19420,19430,19420,23
|
|
20250321,095600,1205442150,19420,19350,19420,19350,66
|
|
20250321,095500,1204164910,19360,19350,19400,19350,263
|
|
20250321,095400,1199075240,19390,19330,19390,19330,62
|
|
20250321,095300,1197873120,19330,19330,19350,19330,188
|
|
20250321,095200,1194238420,19330,19340,19340,19330,336
|
|
20250321,095100,1187742640,19340,19340,19340,19330,770
|
|
20250321,095000,1172851140,19340,19390,19390,19340,1005
|
|
20250321,094900,1153392660,19370,19370,19370,19370,11
|
|
20250321,094800,1153179590,19370,19390,19410,19370,4194
|
|
20250321,094700,1071865590,19410,19450,19450,19410,203
|
|
20250321,094600,1067920560,19450,19390,19450,19390,336
|
|
20250321,094500,1061403070,19370,19370,19370,19350,1281
|
|
20250321,094400,1036600620,19370,19380,19390,19370,1347
|
|
20250321,094300,1010503180,19380,19370,19380,19370,124
|
|
20250321,094200,1008100960,19380,19380,19390,19360,695
|
|
20250321,094100,994638870,19380,19480,19480,19370,2616
|
|
20250321,094000,943860490,19480,19480,19520,19480,473
|
|
20250321,093900,934645745,19500,19550,19600,19500,1500
|
|
20250321,093800,905338135,19540,19590,19590,19540,619
|
|
20250321,093700,893213425,19590,19520,19590,19520,1125
|
|
20250321,093600,871188075,19520,19510,19520,19510,247
|
|
20250321,093500,866368105,19480,19480,19480,19480,1
|
|
20250321,093400,866348625,19520,19540,19540,19480,1437
|
|
20250321,093300,838326970,19540,19580,19580,19540,33
|
|
20250321,093200,837680870,19580,19540,19590,19540,252
|
|
20250321,093100,832744750,19590,19610,19610,19590,282
|
|
20250321,093000,827219500,19600,19540,19660,19540,3049
|
|
20250321,092900,767506510,19490,19470,19500,19470,558
|
|
20250321,092800,756639010,19470,19430,19470,19430,2155
|
|
20250321,092700,714736520,19390,19390,19400,19380,875
|
|
20250321,092600,697773500,19430,19440,19440,19430,115
|
|
20250321,092500,695538900,19420,19390,19420,19390,1558
|
|
20250321,092400,665291810,19390,19420,19420,19390,14
|
|
20250321,092300,665020180,19420,19450,19450,19390,2124
|
|
20250321,092200,623789360,19450,19450,19560,19440,1256
|
|
20250321,092100,599258030,19450,19380,19510,19380,1994
|
|
20250321,092000,560423860,19420,19380,19420,19380,168
|
|
20250321,091900,557166450,19480,19310,19480,19310,291
|
|
20250321,091800,551531420,19320,19350,19350,19250,4252
|
|
20250321,091700,469444010,19350,19380,19380,19350,1004
|
|
20250321,091600,449998730,19380,19480,19480,19380,2474
|
|
20250321,091500,401988420,19480,19470,19560,19460,577
|
|
20250321,091400,390752140,19480,19510,19510,19480,1100
|
|
20250321,091300,369298810,19510,19540,19550,19510,1012
|
|
20250321,091200,349545110,19540,19670,19680,19540,2004
|
|
20250321,091100,310226070,19670,19590,19680,19590,2458
|
|
20250321,091000,261978240,19590,19520,19600,19490,776
|
|
20250321,090900,246797240,19580,19470,19590,19470,467
|
|
20250321,090800,237651650,19470,19470,19470,19470,2
|
|
20250321,090700,237612710,19470,19510,19510,19470,330
|
|
20250321,090600,231182990,19510,19450,19650,19450,2430
|
|
20250321,090500,183652190,19450,19380,19450,19290,1263
|
|
20250321,090400,159184540,19290,19250,19340,19250,427
|
|
20250321,090300,150955410,19250,19410,19410,19250,1251
|
|
20250321,090200,126755020,19420,19290,19420,19250,1767
|
|
20250321,090100,92591050,19390,19400,19420,19280,680
|
|
20250321,090000,79413580,19400,19390,19400,19050,4123
|