745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,212200,900830115,5680,5680,5680,5680,2750
|
|
20250313,212100,900830115,5680,5680,5680,5680,0
|
|
20250313,212000,900830115,5680,5680,5680,5680,0
|
|
20250313,211900,900830115,5680,5680,5680,5680,0
|
|
20250313,211800,900830115,5680,5680,5680,5680,0
|
|
20250313,211700,900830115,5680,5680,5680,5680,0
|
|
20250313,211600,900830115,5680,5680,5680,5680,0
|
|
20250313,211500,900830115,5680,5680,5680,5680,0
|
|
20250313,211400,900830115,5680,5680,5680,5680,0
|
|
20250313,211300,900830115,5680,5680,5680,5680,0
|
|
20250313,211200,900830115,5680,5680,5680,5680,0
|
|
20250313,211100,900830115,5680,5680,5680,5680,0
|
|
20250313,211000,900830115,5680,5680,5680,5680,0
|
|
20250313,210900,900830115,5680,5680,5680,5680,0
|
|
20250313,210800,900830115,5680,5680,5680,5680,0
|
|
20250313,210700,900830115,5680,5680,5680,5680,0
|
|
20250313,210600,900830115,5680,5680,5680,5680,0
|
|
20250313,210500,900830115,5680,5680,5680,5680,0
|
|
20250313,210400,900830115,5680,5680,5680,5680,0
|
|
20250313,210300,900830115,5680,5680,5680,5680,0
|
|
20250313,210200,900830115,5680,5680,5680,5680,0
|
|
20250313,210100,900830115,5680,5680,5680,5680,0
|
|
20250313,210000,900830115,5680,5680,5680,5680,0
|
|
20250313,205900,900830115,5680,5680,5680,5680,0
|
|
20250313,205800,900830115,5680,5680,5680,5680,0
|
|
20250313,205700,900830115,5680,5680,5680,5680,0
|
|
20250313,205600,900830115,5680,5680,5680,5680,0
|
|
20250313,205500,900830115,5680,5680,5680,5680,0
|
|
20250313,205400,900830115,5680,5680,5680,5680,0
|
|
20250313,205300,900830115,5680,5680,5680,5680,0
|
|
20250313,205200,900830115,5680,5680,5680,5680,2750
|
|
20250313,205100,900830115,5680,5680,5680,5680,0
|
|
20250313,205000,900830115,5680,5680,5680,5680,0
|
|
20250313,204900,900830115,5680,5680,5680,5680,0
|
|
20250313,204800,900830115,5680,5680,5680,5680,0
|
|
20250313,204700,900830115,5680,5680,5680,5680,0
|
|
20250313,204600,900830115,5680,5680,5680,5680,0
|
|
20250313,204500,900830115,5680,5680,5680,5680,0
|
|
20250313,204400,900830115,5680,5680,5680,5680,0
|
|
20250313,204300,900830115,5680,5680,5680,5680,0
|
|
20250313,204200,900830115,5680,5680,5680,5680,0
|
|
20250313,204100,900830115,5680,5680,5680,5680,0
|
|
20250313,204000,900830115,5680,5680,5680,5680,0
|
|
20250313,203900,900830115,5680,5680,5680,5680,0
|
|
20250313,203800,900830115,5680,5680,5680,5680,0
|
|
20250313,203700,900830115,5680,5680,5680,5680,0
|
|
20250313,203600,900830115,5680,5680,5680,5680,0
|
|
20250313,203500,900830115,5680,5680,5680,5680,0
|
|
20250313,203400,900830115,5680,5680,5680,5680,0
|
|
20250313,203300,900830115,5680,5680,5680,5680,0
|
|
20250313,203200,900830115,5680,5680,5680,5680,0
|
|
20250313,203100,900830115,5680,5680,5680,5680,0
|
|
20250313,203000,900830115,5680,5680,5680,5680,0
|
|
20250313,202900,900830115,5680,5680,5680,5680,0
|
|
20250313,202800,900830115,5680,5680,5680,5680,0
|
|
20250313,202700,900830115,5680,5680,5680,5680,0
|
|
20250313,202600,900830115,5680,5680,5680,5680,0
|
|
20250313,202500,900830115,5680,5680,5680,5680,0
|
|
20250313,202400,900830115,5680,5680,5680,5680,0
|
|
20250313,202300,900830115,5680,5680,5680,5680,0
|
|
20250313,202200,900830115,5680,5680,5680,5680,2750
|
|
20250313,202100,900830115,5680,5680,5680,5680,0
|
|
20250313,202000,900830115,5680,5680,5680,5680,0
|
|
20250313,201900,900830115,5680,5680,5680,5680,0
|
|
20250313,201800,900830115,5680,5680,5680,5680,0
|
|
20250313,201700,900830115,5680,5680,5680,5680,0
|
|
20250313,201600,900830115,5680,5680,5680,5680,0
|
|
20250313,201500,900830115,5680,5680,5680,5680,0
|
|
20250313,201400,900830115,5680,5680,5680,5680,0
|
|
20250313,201300,900830115,5680,5680,5680,5680,0
|
|
20250313,201200,900830115,5680,5680,5680,5680,0
|
|
20250313,201100,900830115,5680,5680,5680,5680,0
|
|
20250313,201000,900830115,5680,5680,5680,5680,0
|
|
20250313,200900,900830115,5680,5680,5680,5680,0
|
|
20250313,200800,900830115,5680,5680,5680,5680,0
|
|
20250313,200700,900830115,5680,5680,5680,5680,0
|
|
20250313,200600,900830115,5680,5680,5680,5680,0
|
|
20250313,200500,900830115,5680,5680,5680,5680,0
|
|
20250313,200400,900830115,5680,5680,5680,5680,0
|
|
20250313,200300,900830115,5680,5680,5680,5680,0
|
|
20250313,200200,900830115,5680,5680,5680,5680,0
|
|
20250313,200100,900830115,5680,5680,5680,5680,0
|
|
20250313,200000,900830115,5680,5680,5680,5680,0
|
|
20250313,195900,900830115,5680,5680,5680,5680,0
|
|
20250313,195800,900830115,5680,5680,5680,5680,0
|
|
20250313,195700,900830115,5680,5680,5680,5680,0
|
|
20250313,195600,900830115,5680,5680,5680,5680,0
|
|
20250313,195500,900830115,5680,5680,5680,5680,0
|
|
20250313,195400,900830115,5680,5680,5680,5680,0
|
|
20250313,195300,900830115,5680,5680,5680,5680,0
|
|
20250313,195200,900830115,5680,5680,5680,5680,2750
|
|
20250313,195100,900830115,5680,5680,5680,5680,0
|
|
20250313,195000,900830115,5680,5680,5680,5680,0
|
|
20250313,194900,900830115,5680,5680,5680,5680,0
|
|
20250313,194800,900830115,5680,5680,5680,5680,0
|
|
20250313,194700,900830115,5680,5680,5680,5680,0
|
|
20250313,194600,900830115,5680,5680,5680,5680,0
|
|
20250313,194500,900830115,5680,5680,5680,5680,0
|
|
20250313,194400,900830115,5680,5680,5680,5680,0
|
|
20250313,194300,900830115,5680,5680,5680,5680,0
|
|
20250313,194200,900830115,5680,5680,5680,5680,0
|
|
20250313,194100,900830115,5680,5680,5680,5680,0
|
|
20250313,194000,900830115,5680,5680,5680,5680,0
|
|
20250313,193900,900830115,5680,5680,5680,5680,0
|
|
20250313,193800,900830115,5680,5680,5680,5680,0
|
|
20250313,193700,900830115,5680,5680,5680,5680,0
|
|
20250313,193600,900830115,5680,5680,5680,5680,0
|
|
20250313,193500,900830115,5680,5680,5680,5680,0
|
|
20250313,193400,900830115,5680,5680,5680,5680,0
|
|
20250313,193300,900830115,5680,5680,5680,5680,0
|
|
20250313,193200,900830115,5680,5680,5680,5680,0
|
|
20250313,193100,900830115,5680,5680,5680,5680,0
|
|
20250313,193000,900830115,5680,5680,5680,5680,0
|
|
20250313,192900,900830115,5680,5680,5680,5680,0
|
|
20250313,192800,900830115,5680,5680,5680,5680,0
|
|
20250313,192700,900830115,5680,5680,5680,5680,0
|
|
20250313,192600,900830115,5680,5680,5680,5680,0
|
|
20250313,192500,900830115,5680,5680,5680,5680,0
|
|
20250313,192400,900830115,5680,5680,5680,5680,0
|
|
20250313,192300,900830115,5680,5680,5680,5680,0
|
|
20250313,192200,900830115,5680,5680,5680,5680,2750
|
|
20250313,192100,900830115,5680,5680,5680,5680,0
|
|
20250313,192000,900830115,5680,5680,5680,5680,0
|
|
20250313,191900,900830115,5680,5680,5680,5680,0
|
|
20250313,191800,900830115,5680,5680,5680,5680,0
|
|
20250313,191700,900830115,5680,5680,5680,5680,0
|
|
20250313,191600,900830115,5680,5680,5680,5680,0
|
|
20250313,191500,900830115,5680,5680,5680,5680,0
|
|
20250313,191400,900830115,5680,5680,5680,5680,0
|
|
20250313,191300,900830115,5680,5680,5680,5680,0
|
|
20250313,191200,900830115,5680,5680,5680,5680,0
|
|
20250313,191100,900830115,5680,5680,5680,5680,0
|
|
20250313,191000,900830115,5680,5680,5680,5680,0
|
|
20250313,190900,900830115,5680,5680,5680,5680,0
|
|
20250313,190800,900830115,5680,5680,5680,5680,0
|
|
20250313,190700,900830115,5680,5680,5680,5680,0
|
|
20250313,190600,900830115,5680,5680,5680,5680,0
|
|
20250313,190500,900830115,5680,5680,5680,5680,0
|
|
20250313,190400,900830115,5680,5680,5680,5680,0
|
|
20250313,190300,900830115,5680,5680,5680,5680,0
|
|
20250313,190200,900830115,5680,5680,5680,5680,0
|
|
20250313,190100,900830115,5680,5680,5680,5680,0
|
|
20250313,190000,900830115,5680,5680,5680,5680,0
|
|
20250313,185900,900830115,5680,5680,5680,5680,0
|
|
20250313,185800,900830115,5680,5680,5680,5680,0
|
|
20250313,185700,900830115,5680,5680,5680,5680,0
|
|
20250313,185600,900830115,5680,5680,5680,5680,0
|
|
20250313,185500,900830115,5680,5680,5680,5680,0
|
|
20250313,185400,900830115,5680,5680,5680,5680,0
|
|
20250313,185300,900830115,5680,5680,5680,5680,0
|
|
20250313,185200,900830115,5680,5680,5680,5680,2750
|
|
20250313,185100,900830115,5680,5680,5680,5680,0
|
|
20250313,185000,900830115,5680,5680,5680,5680,0
|
|
20250313,184900,900830115,5680,5680,5680,5680,0
|
|
20250313,184800,900830115,5680,5680,5680,5680,0
|
|
20250313,184700,900830115,5680,5680,5680,5680,0
|
|
20250313,184600,900830115,5680,5680,5680,5680,0
|
|
20250313,184500,900830115,5680,5680,5680,5680,0
|
|
20250313,184400,900830115,5680,5680,5680,5680,0
|
|
20250313,184300,900830115,5680,5680,5680,5680,0
|
|
20250313,184200,900830115,5680,5680,5680,5680,0
|
|
20250313,184100,900830115,5680,5680,5680,5680,0
|
|
20250313,184000,900830115,5680,5680,5680,5680,0
|
|
20250313,183900,900830115,5680,5680,5680,5680,0
|
|
20250313,183800,900830115,5680,5680,5680,5680,0
|
|
20250313,183700,900830115,5680,5680,5680,5680,0
|
|
20250313,183600,900830115,5680,5680,5680,5680,0
|
|
20250313,183500,900830115,5680,5680,5680,5680,0
|
|
20250313,183400,900830115,5680,5680,5680,5680,0
|
|
20250313,183300,900830115,5680,5680,5680,5680,0
|
|
20250313,183200,900830115,5680,5680,5680,5680,0
|
|
20250313,183100,900830115,5680,5680,5680,5680,0
|
|
20250313,183000,900830115,5680,5680,5680,5680,0
|
|
20250313,182900,900830115,5680,5680,5680,5680,0
|
|
20250313,182800,900830115,5680,5680,5680,5680,0
|
|
20250313,182700,900830115,5680,5680,5680,5680,0
|
|
20250313,182600,900830115,5680,5680,5680,5680,0
|
|
20250313,182500,900830115,5680,5680,5680,5680,0
|
|
20250313,182400,900830115,5680,5680,5680,5680,0
|
|
20250313,182300,900830115,5680,5680,5680,5680,0
|
|
20250313,182200,900830115,5680,5680,5680,5680,2750
|
|
20250313,182100,900830115,5680,5680,5680,5680,0
|
|
20250313,182000,900830115,5680,5680,5680,5680,0
|
|
20250313,181900,900830115,5680,5680,5680,5680,0
|
|
20250313,181800,900830115,5680,5680,5680,5680,0
|
|
20250313,181700,900830115,5680,5680,5680,5680,0
|
|
20250313,181600,900830115,5680,5680,5680,5680,0
|
|
20250313,181500,900830115,5680,5680,5680,5680,0
|
|
20250313,181400,900830115,5680,5680,5680,5680,0
|
|
20250313,181300,900830115,5680,5680,5680,5680,0
|
|
20250313,181200,900830115,5680,5680,5680,5680,0
|
|
20250313,181100,900830115,5680,5680,5680,5680,0
|
|
20250313,181000,900830115,5680,5680,5680,5680,0
|
|
20250313,180900,900830115,5680,5680,5680,5680,0
|
|
20250313,180800,900830115,5680,5680,5680,5680,0
|
|
20250313,180700,900830115,5680,5680,5680,5680,0
|
|
20250313,180600,900830115,5680,5680,5680,5680,0
|
|
20250313,180500,900830115,5680,5680,5680,5680,0
|
|
20250313,180400,900830115,5680,5680,5680,5680,0
|
|
20250313,180300,900830115,5680,5680,5680,5680,0
|
|
20250313,180200,900830115,5680,5680,5680,5680,0
|
|
20250313,180100,900830115,5680,5680,5680,5680,0
|
|
20250313,180000,900830115,5680,5680,5680,5680,0
|
|
20250313,175900,900830115,5680,5680,5680,5680,0
|
|
20250313,175800,900830115,5680,5680,5680,5680,0
|
|
20250313,175700,900830115,5680,5680,5680,5680,0
|
|
20250313,175600,900830115,5680,5680,5680,5680,0
|
|
20250313,175500,900830115,5680,5680,5680,5680,0
|
|
20250313,175400,900830115,5680,5680,5680,5680,0
|
|
20250313,175300,900830115,5680,5680,5680,5680,0
|
|
20250313,175200,900830115,5680,5680,5680,5680,2750
|
|
20250313,175100,900830115,5680,5680,5680,5680,0
|
|
20250313,175000,900830115,5680,5680,5680,5680,0
|
|
20250313,174900,900830115,5680,5680,5680,5680,0
|
|
20250313,174800,900830115,5680,5680,5680,5680,0
|
|
20250313,174700,900830115,5680,5680,5680,5680,0
|
|
20250313,174600,900830115,5680,5680,5680,5680,0
|
|
20250313,174500,900830115,5680,5680,5680,5680,0
|
|
20250313,174400,900830115,5680,5680,5680,5680,0
|
|
20250313,174300,900830115,5680,5680,5680,5680,0
|
|
20250313,174200,900830115,5680,5680,5680,5680,0
|
|
20250313,174100,900830115,5680,5680,5680,5680,0
|
|
20250313,174000,900830115,5680,5680,5680,5680,0
|
|
20250313,173900,900830115,5680,5680,5680,5680,0
|
|
20250313,173800,900830115,5680,5680,5680,5680,0
|
|
20250313,173700,900830115,5680,5680,5680,5680,0
|
|
20250313,173600,900830115,5680,5680,5680,5680,0
|
|
20250313,173500,900830115,5680,5680,5680,5680,0
|
|
20250313,173400,900830115,5680,5680,5680,5680,0
|
|
20250313,173300,900830115,5680,5680,5680,5680,0
|
|
20250313,173200,900830115,5680,5680,5680,5680,0
|
|
20250313,173100,900830115,5680,5680,5680,5680,0
|
|
20250313,173000,900830115,5680,5680,5680,5680,0
|
|
20250313,172900,900830115,5680,5680,5680,5680,0
|
|
20250313,172800,900830115,5680,5680,5680,5680,0
|
|
20250313,172700,900830115,5680,5680,5680,5680,0
|
|
20250313,172600,900830115,5680,5680,5680,5680,0
|
|
20250313,172500,900830115,5680,5680,5680,5680,0
|
|
20250313,172400,900830115,5680,5680,5680,5680,0
|
|
20250313,172300,900830115,5680,5680,5680,5680,0
|
|
20250313,172200,900830115,5680,5680,5680,5680,2750
|
|
20250313,172100,900830115,5680,5680,5680,5680,0
|
|
20250313,172000,900830115,5680,5680,5680,5680,0
|
|
20250313,171900,900830115,5680,5680,5680,5680,0
|
|
20250313,171800,900830115,5680,5680,5680,5680,0
|
|
20250313,171700,900830115,5680,5680,5680,5680,0
|
|
20250313,171600,900830115,5680,5680,5680,5680,0
|
|
20250313,171500,900830115,5680,5680,5680,5680,0
|
|
20250313,171400,900830115,5680,5680,5680,5680,0
|
|
20250313,171300,900830115,5680,5680,5680,5680,0
|
|
20250313,171200,900830115,5680,5680,5680,5680,0
|
|
20250313,171100,900830115,5680,5680,5680,5680,0
|
|
20250313,171000,900830115,5680,5680,5680,5680,0
|
|
20250313,170900,900830115,5680,5680,5680,5680,0
|
|
20250313,170800,900830115,5680,5680,5680,5680,0
|
|
20250313,170700,900830115,5680,5680,5680,5680,0
|
|
20250313,170600,900830115,5680,5680,5680,5680,0
|
|
20250313,170500,900830115,5680,5680,5680,5680,0
|
|
20250313,170400,900830115,5680,5680,5680,5680,0
|
|
20250313,170300,900830115,5680,5680,5680,5680,0
|
|
20250313,170200,900830115,5680,5680,5680,5680,0
|
|
20250313,170100,900830115,5680,5680,5680,5680,0
|
|
20250313,170000,900830115,5680,5680,5680,5680,0
|
|
20250313,165900,900830115,5680,5680,5680,5680,0
|
|
20250313,165800,900830115,5680,5680,5680,5680,0
|
|
20250313,165700,900830115,5680,5680,5680,5680,0
|
|
20250313,165600,900830115,5680,5680,5680,5680,0
|
|
20250313,165500,900830115,5680,5680,5680,5680,0
|
|
20250313,165400,900830115,5680,5680,5680,5680,0
|
|
20250313,165300,900830115,5680,5680,5680,5680,0
|
|
20250313,165200,900830115,5680,5680,5680,5680,2750
|
|
20250313,165100,900830115,5680,5680,5680,5680,0
|
|
20250313,165000,900830115,5680,5680,5680,5680,0
|
|
20250313,164900,900830115,5680,5680,5680,5680,0
|
|
20250313,164800,900830115,5680,5680,5680,5680,0
|
|
20250313,164700,900830115,5680,5680,5680,5680,0
|
|
20250313,164600,900830115,5680,5680,5680,5680,0
|
|
20250313,164500,900830115,5680,5680,5680,5680,0
|
|
20250313,164400,900830115,5680,5680,5680,5680,0
|
|
20250313,164300,900830115,5680,5680,5680,5680,0
|
|
20250313,164200,900830115,5680,5680,5680,5680,0
|
|
20250313,164100,900830115,5680,5680,5680,5680,0
|
|
20250313,164000,900830115,5680,5680,5680,5680,0
|
|
20250313,163900,900830115,5680,5680,5680,5680,0
|
|
20250313,163800,900830115,5680,5680,5680,5680,0
|
|
20250313,163700,900830115,5680,5680,5680,5680,0
|
|
20250313,163600,900830115,5680,5680,5680,5680,0
|
|
20250313,163500,900830115,5680,5680,5680,5680,0
|
|
20250313,163400,900830115,5680,5680,5680,5680,0
|
|
20250313,163300,900830115,5680,5680,5680,5680,0
|
|
20250313,163200,900830115,5680,5680,5680,5680,0
|
|
20250313,163100,900830115,5680,5680,5680,5680,0
|
|
20250313,163000,900830115,5680,5680,5680,5680,0
|
|
20250313,162900,900830115,5680,5680,5680,5680,0
|
|
20250313,162800,900830115,5680,5680,5680,5680,0
|
|
20250313,162700,900830115,5680,5680,5680,5680,0
|
|
20250313,162600,900830115,5680,5680,5680,5680,0
|
|
20250313,162500,900830115,5680,5680,5680,5680,0
|
|
20250313,162400,900830115,5680,5680,5680,5680,0
|
|
20250313,162300,900830115,5680,5680,5680,5680,0
|
|
20250313,162200,900830115,5680,5680,5680,5680,2750
|
|
20250313,162100,900830115,5680,5680,5680,5680,0
|
|
20250313,162000,900830115,5680,5680,5680,5680,0
|
|
20250313,161900,900830115,5680,5680,5680,5680,0
|
|
20250313,161800,900830115,5680,5680,5680,5680,0
|
|
20250313,161700,900830115,5680,5680,5680,5680,0
|
|
20250313,161600,900830115,5680,5680,5680,5680,0
|
|
20250313,161500,900830115,5680,5680,5680,5680,0
|
|
20250313,161400,900830115,5680,5680,5680,5680,0
|
|
20250313,161300,900830115,5680,5680,5680,5680,0
|
|
20250313,161200,900830115,5680,5680,5680,5680,0
|
|
20250313,161100,900830115,5680,5680,5680,5680,0
|
|
20250313,161000,900830115,5680,5680,5680,5680,0
|
|
20250313,160900,900830115,5680,5680,5680,5680,0
|
|
20250313,160800,900830115,5680,5680,5680,5680,0
|
|
20250313,160700,900830115,5680,5680,5680,5680,0
|
|
20250313,160600,900830115,5680,5680,5680,5680,0
|
|
20250313,160500,900830115,5680,5680,5680,5680,0
|
|
20250313,160400,900830115,5680,5680,5680,5680,0
|
|
20250313,160300,900830115,5680,5680,5680,5680,0
|
|
20250313,160200,900830115,5680,5680,5680,5680,0
|
|
20250313,160100,900830115,5680,5680,5680,5680,0
|
|
20250313,160000,900830115,5680,5680,5680,5680,0
|
|
20250313,155900,900830115,5680,5680,5680,5680,0
|
|
20250313,155800,900830115,5680,5680,5680,5680,0
|
|
20250313,155700,900830115,5680,5680,5680,5680,0
|
|
20250313,155600,900830115,5680,5680,5680,5680,0
|
|
20250313,155500,900830115,5680,5680,5680,5680,0
|
|
20250313,155400,900830115,5680,5680,5680,5680,0
|
|
20250313,155300,900830115,5680,5680,5680,5680,0
|
|
20250313,155200,900830115,5680,5680,5680,5680,2750
|
|
20250313,155100,900830115,5680,5680,5680,5680,0
|
|
20250313,155000,900830115,5680,5680,5680,5680,0
|
|
20250313,154900,900830115,5680,5680,5680,5680,0
|
|
20250313,154800,900830115,5680,5680,5680,5680,0
|
|
20250313,154700,900830115,5680,5680,5680,5680,0
|
|
20250313,154600,900830115,5680,5680,5680,5680,0
|
|
20250313,154500,900830115,5680,5680,5680,5680,0
|
|
20250313,154400,900830115,5680,5680,5680,5680,0
|
|
20250313,154300,900830115,5680,5680,5680,5680,0
|
|
20250313,154200,900830115,5680,5680,5680,5680,0
|
|
20250313,154100,900830115,5680,5680,5680,5680,0
|
|
20250313,154000,900830115,5680,5680,5680,5680,0
|
|
20250313,153900,900830115,5680,5680,5680,5680,0
|
|
20250313,153800,900830115,5680,5680,5680,5680,0
|
|
20250313,153700,900830115,5680,5680,5680,5680,0
|
|
20250313,153600,900830115,5680,5680,5680,5680,0
|
|
20250313,153500,900830115,5680,5680,5680,5680,0
|
|
20250313,153400,900830115,5680,5680,5680,5680,0
|
|
20250313,153300,900830115,5680,5680,5680,5680,0
|
|
20250313,153200,900830115,5680,5680,5680,5680,0
|
|
20250313,153100,900830115,5680,5680,5680,5680,0
|
|
20250313,153000,900830115,5680,5680,5680,5680,2750
|
|
20250313,152900,885210115,5680,5680,5680,5680,0
|
|
20250313,152800,885210115,5680,5680,5680,5680,0
|
|
20250313,152700,885210115,5680,5680,5680,5680,0
|
|
20250313,152600,885210115,5680,5680,5680,5680,0
|
|
20250313,152500,885210115,5680,5680,5680,5680,0
|
|
20250313,152400,885210115,5680,5680,5680,5680,0
|
|
20250313,152300,885210115,5680,5680,5680,5680,0
|
|
20250313,152200,885210115,5680,5680,5680,5680,0
|
|
20250313,152100,885210115,5680,5680,5680,5680,0
|
|
20250313,152000,885210115,5680,5680,5680,5680,0
|
|
20250313,151900,885210115,5680,5700,5700,5680,2046
|
|
20250313,151800,873584935,5700,5700,5700,5680,1015
|
|
20250313,151700,867814555,5690,5700,5700,5690,1555
|
|
20250313,151600,858962565,5690,5710,5710,5690,5892
|
|
20250313,151500,825403165,5710,5710,5710,5710,300
|
|
20250313,151400,823690165,5740,5740,5740,5740,0
|
|
20250313,151300,823690165,5740,5710,5740,5710,330
|
|
20250313,151200,821801115,5710,5710,5710,5710,0
|
|
20250313,151100,821801115,5710,5710,5710,5710,0
|
|
20250313,151000,821801115,5710,5710,5710,5710,0
|
|
20250313,150900,821801115,5710,5720,5720,5710,135
|
|
20250313,150800,821029945,5730,5730,5730,5730,1
|
|
20250313,150700,821024215,5730,5730,5730,5730,2
|
|
20250313,150600,821012755,5730,5730,5730,5730,0
|
|
20250313,150500,821012755,5730,5730,5730,5730,313
|
|
20250313,150400,819219265,5730,5730,5740,5730,309
|
|
20250313,150300,817448685,5730,5730,5730,5730,1
|
|
20250313,150200,817442955,5740,5740,5740,5740,0
|
|
20250313,150100,817442955,5740,5740,5740,5740,0
|
|
20250313,150000,817442955,5740,5740,5740,5740,0
|
|
20250313,145900,817442955,5740,5740,5740,5740,19
|
|
20250313,145800,817333895,5710,5710,5710,5710,0
|
|
20250313,145700,817333895,5710,5710,5710,5710,73
|
|
20250313,145600,816917065,5710,5710,5710,5710,20
|
|
20250313,145500,816802865,5720,5720,5720,5720,2491
|
|
20250313,145400,802554345,5740,5740,5740,5740,9
|
|
20250313,145300,802502685,5750,5750,5750,5750,0
|
|
20250313,145200,802502685,5750,5750,5750,5750,0
|
|
20250313,145100,802502685,5750,5750,5750,5750,0
|
|
20250313,145000,802502685,5750,5710,5750,5710,110
|
|
20250313,144900,801874185,5710,5750,5750,5710,110
|
|
20250313,144800,801245765,5710,5710,5710,5710,110
|
|
20250313,144700,800617665,5710,5710,5710,5710,2
|
|
20250313,144600,800606245,5740,5740,5740,5740,0
|
|
20250313,144500,800606245,5740,5740,5740,5740,224
|
|
20250313,144400,799320485,5730,5730,5730,5730,0
|
|
20250313,144300,799320485,5730,5730,5730,5730,100
|
|
20250313,144200,798747485,5730,5730,5730,5730,0
|
|
20250313,144100,798747485,5730,5730,5730,5730,418
|
|
20250313,144000,796352345,5710,5710,5710,5710,20
|
|
20250313,143900,796238145,5710,5710,5710,5710,21
|
|
20250313,143800,796118235,5710,5710,5710,5710,0
|
|
20250313,143700,796118235,5710,5710,5710,5710,200
|
|
20250313,143600,794976235,5710,5720,5720,5710,880
|
|
20250313,143500,789950515,5720,5720,5720,5720,0
|
|
20250313,143400,789950515,5720,5720,5720,5720,68
|
|
20250313,143300,789561555,5720,5720,5720,5720,100
|
|
20250313,143200,788989555,5720,5730,5730,5720,130
|
|
20250313,143100,788245655,5730,5720,5730,5720,163
|
|
20250313,143000,787312665,5730,5730,5730,5730,40
|
|
20250313,142900,787083465,5740,5730,5740,5730,128
|
|
20250313,142800,786348845,5720,5720,5720,5720,0
|
|
20250313,142700,786348845,5720,5720,5720,5720,80
|
|
20250313,142600,785891245,5720,5720,5720,5720,0
|
|
20250313,142500,785891245,5720,5720,5720,5720,130
|
|
20250313,142400,785147645,5720,5720,5720,5720,150
|
|
20250313,142300,784289645,5720,5720,5720,5720,0
|
|
20250313,142200,784289645,5720,5720,5720,5720,20
|
|
20250313,142100,784175245,5710,5710,5710,5710,0
|
|
20250313,142000,784175245,5710,5710,5710,5710,0
|
|
20250313,141900,784175245,5710,5710,5710,5710,0
|
|
20250313,141800,784175245,5710,5710,5710,5710,0
|
|
20250313,141700,784175245,5710,5710,5710,5710,35
|
|
20250313,141600,783975395,5720,5720,5720,5720,13
|
|
20250313,141500,783901035,5740,5740,5740,5740,0
|
|
20250313,141400,783901035,5740,5740,5740,5740,206
|
|
20250313,141300,782718595,5750,5750,5750,5750,100
|
|
20250313,141200,782143595,5710,5720,5720,5710,200
|
|
20250313,141100,781000725,5710,5710,5710,5710,0
|
|
20250313,141000,781000725,5710,5710,5710,5710,0
|
|
20250313,140900,781000725,5710,5710,5710,5710,1000
|
|
20250313,140800,775290725,5710,5710,5710,5710,142
|
|
20250313,140700,774479905,5710,5720,5720,5710,420
|
|
20250313,140600,772078705,5720,5720,5720,5720,0
|
|
20250313,140500,772078705,5720,5730,5730,5720,401
|
|
20250313,140400,769784775,5750,5750,5750,5750,0
|
|
20250313,140300,769784775,5750,5750,5750,5750,0
|
|
20250313,140200,769784775,5750,5730,5750,5730,650
|
|
20250313,140100,766053275,5730,5730,5730,5730,100
|
|
20250313,140000,765480275,5730,5730,5730,5730,151
|
|
20250313,135900,764615045,5730,5730,5730,5730,0
|
|
20250313,135800,764615045,5730,5730,5730,5730,30
|
|
20250313,135700,764443145,5730,5730,5730,5730,271
|
|
20250313,135600,762890315,5750,5750,5750,5750,0
|
|
20250313,135500,762890315,5750,5750,5750,5750,0
|
|
20250313,135400,762890315,5750,5740,5750,5740,104
|
|
20250313,135300,762293315,5720,5720,5720,5720,0
|
|
20250313,135200,762293315,5720,5720,5720,5720,200
|
|
20250313,135100,761149315,5720,5730,5730,5720,701
|
|
20250313,135000,757138565,5770,5770,5770,5770,0
|
|
20250313,134900,757138565,5770,5770,5770,5770,0
|
|
20250313,134800,757138565,5770,5770,5770,5770,0
|
|
20250313,134700,757138565,5770,5770,5770,5770,28
|
|
20250313,134600,756977005,5770,5770,5770,5770,0
|
|
20250313,134500,756977005,5770,5770,5770,5770,0
|
|
20250313,134400,756977005,5770,5770,5770,5770,0
|
|
20250313,134300,756977005,5770,5770,5770,5770,0
|
|
20250313,134200,756977005,5770,5770,5770,5770,0
|
|
20250313,134100,756977005,5770,5770,5770,5770,87
|
|
20250313,134000,756475015,5790,5790,5790,5790,0
|
|
20250313,133900,756475015,5790,5790,5790,5790,0
|
|
20250313,133800,756475015,5790,5790,5790,5790,0
|
|
20250313,133700,756475015,5790,5790,5790,5790,0
|
|
20250313,133600,756475015,5790,5780,5790,5780,5
|
|
20250313,133500,756446105,5730,5730,5730,5730,0
|
|
20250313,133400,756446105,5730,5730,5730,5730,467
|
|
20250313,133300,753770195,5730,5730,5730,5730,6
|
|
20250313,133200,753735815,5710,5710,5710,5710,0
|
|
20250313,133100,753735815,5710,5710,5710,5710,0
|
|
20250313,133000,753735815,5710,5710,5710,5710,0
|
|
20250313,132900,753735815,5710,5710,5710,5710,0
|
|
20250313,132800,753735815,5710,5710,5710,5710,0
|
|
20250313,132700,753735815,5710,5750,5750,5710,552
|
|
20250313,132600,750582755,5810,5770,5810,5770,98
|
|
20250313,132500,750014485,5770,5770,5770,5770,0
|
|
20250313,132400,750014485,5770,5770,5770,5770,0
|
|
20250313,132300,750014485,5770,5770,5770,5770,0
|
|
20250313,132200,750014485,5770,5770,5770,5770,0
|
|
20250313,132100,750014485,5770,5770,5770,5770,0
|
|
20250313,132000,750014485,5770,5770,5770,5770,90
|
|
20250313,131900,749495185,5770,5770,5770,5770,0
|
|
20250313,131800,749495185,5770,5770,5770,5770,1
|
|
20250313,131700,749489415,5720,5720,5720,5720,0
|
|
20250313,131600,749489415,5720,5740,5740,5720,117
|
|
20250313,131500,748819305,5740,5740,5740,5740,1
|
|
20250313,131400,748813565,5740,5740,5740,5740,0
|
|
20250313,131300,748813565,5740,5750,5750,5740,107
|
|
20250313,131200,748199375,5740,5740,5740,5740,0
|
|
20250313,131100,748199375,5740,5740,5740,5740,2
|
|
20250313,131000,748187895,5740,5750,5750,5740,98
|
|
20250313,130900,747624775,5710,5750,5750,5710,705
|
|
20250313,130800,743586685,5750,5760,5760,5750,1000
|
|
20250313,130700,737827145,5760,5760,5760,5760,0
|
|
20250313,130600,737827145,5760,5760,5760,5760,500
|
|
20250313,130500,734947145,5760,5780,5780,5760,1850
|
|
20250313,130400,724281495,5780,5780,5780,5780,645
|
|
20250313,130300,720553395,5800,5810,5810,5780,761
|
|
20250313,130200,716154195,5810,5810,5810,5810,0
|
|
20250313,130100,716154195,5810,5810,5810,5810,0
|
|
20250313,130000,716154195,5810,5810,5810,5810,0
|
|
20250313,125900,716154195,5810,5810,5810,5810,3
|
|
20250313,125800,716136765,5790,5790,5790,5790,774
|
|
20250313,125700,711655305,5790,5790,5790,5790,0
|
|
20250313,125600,711655305,5790,5790,5790,5790,0
|
|
20250313,125500,711655305,5790,5790,5790,5790,9
|
|
20250313,125400,711603195,5840,5840,5840,5840,0
|
|
20250313,125300,711603195,5840,5830,5840,5820,47
|
|
20250313,125200,711329185,5800,5800,5800,5800,222
|
|
20250313,125100,710041585,5830,5830,5830,5830,60
|
|
20250313,125000,709691785,5800,5840,5840,5800,122
|
|
20250313,124900,708982185,5850,5850,5850,5850,0
|
|
20250313,124800,708982185,5850,5850,5850,5850,0
|
|
20250313,124700,708982185,5850,5850,5850,5850,0
|
|
20250313,124600,708982185,5850,5850,5850,5850,0
|
|
20250313,124500,708982185,5850,5850,5850,5850,0
|
|
20250313,124400,708982185,5850,5850,5850,5850,0
|
|
20250313,124300,708982185,5850,5800,5850,5800,78
|
|
20250313,124200,708528115,5780,5800,5800,5780,453
|
|
20250313,124100,705904925,5800,5800,5800,5800,0
|
|
20250313,124000,705904925,5800,5800,5800,5800,0
|
|
20250313,123900,705904925,5800,5800,5800,5800,9
|
|
20250313,123800,705852725,5800,5810,5810,5800,439
|
|
20250313,123700,703306325,5850,5850,5850,5850,0
|
|
20250313,123600,703306325,5850,5850,5850,5850,0
|
|
20250313,123500,703306325,5850,5850,5850,5850,0
|
|
20250313,123400,703306325,5850,5850,5850,5850,0
|
|
20250313,123300,703306325,5850,5850,5850,5850,2
|
|
20250313,123200,703294625,5810,5810,5810,5810,0
|
|
20250313,123100,703294625,5810,5810,5810,5810,267
|
|
20250313,123000,701743355,5800,5800,5800,5800,0
|
|
20250313,122900,701743355,5800,5800,5800,5800,0
|
|
20250313,122800,701743355,5800,5800,5800,5800,241
|
|
20250313,122700,700345555,5790,5790,5790,5790,0
|
|
20250313,122600,700345555,5790,5790,5790,5790,0
|
|
20250313,122500,700345555,5790,5790,5790,5790,0
|
|
20250313,122400,700345555,5790,5790,5790,5790,8
|
|
20250313,122300,700299235,5790,5790,5790,5790,9
|
|
20250313,122200,700247125,5790,5800,5800,5790,69
|
|
20250313,122100,699847585,5780,5790,5790,5780,314
|
|
20250313,122000,698032555,5810,5810,5810,5810,0
|
|
20250313,121900,698032555,5810,5810,5810,5810,0
|
|
20250313,121800,698032555,5810,5810,5810,5810,0
|
|
20250313,121700,698032555,5810,5810,5810,5810,0
|
|
20250313,121600,698032555,5810,5810,5810,5810,0
|
|
20250313,121500,698032555,5810,5810,5810,5810,0
|
|
20250313,121400,698032555,5810,5810,5810,5810,0
|
|
20250313,121300,698032555,5810,5810,5810,5810,0
|
|
20250313,121200,698032555,5810,5810,5810,5810,0
|
|
20250313,121100,698032555,5810,5780,5810,5780,15
|
|
20250313,121000,697945825,5780,5780,5780,5780,0
|
|
20250313,120900,697945825,5780,5780,5780,5780,348
|
|
20250313,120800,695934385,5790,5790,5790,5790,67
|
|
20250313,120700,695546455,5800,5800,5800,5800,140
|
|
20250313,120600,694734455,5840,5840,5840,5840,0
|
|
20250313,120500,694734455,5840,5840,5840,5840,0
|
|
20250313,120400,694734455,5840,5840,5840,5840,0
|
|
20250313,120300,694734455,5840,5840,5840,5840,251
|
|
20250313,120200,693268615,5840,5840,5840,5840,17
|
|
20250313,120100,693169335,5840,5840,5840,5840,2
|
|
20250313,120000,693157655,5810,5810,5810,5810,233
|
|
20250313,115900,691803925,5850,5850,5850,5850,24
|
|
20250313,115800,691663525,5850,5850,5850,5850,0
|
|
20250313,115700,691663525,5850,5840,5850,5840,10
|
|
20250313,115600,691605055,5820,5820,5820,5820,0
|
|
20250313,115500,691605055,5820,5820,5820,5820,12
|
|
20250313,115400,691535215,5820,5820,5820,5820,18
|
|
20250313,115300,691430455,5820,5820,5820,5820,0
|
|
20250313,115200,691430455,5820,5820,5820,5820,89
|
|
20250313,115100,690912475,5820,5820,5820,5820,0
|
|
20250313,115000,690912475,5820,5820,5820,5820,0
|
|
20250313,114900,690912475,5820,5820,5820,5820,0
|
|
20250313,114800,690912475,5820,5820,5820,5820,0
|
|
20250313,114700,690912475,5820,5820,5820,5820,0
|
|
20250313,114600,690912475,5820,5820,5820,5820,0
|
|
20250313,114500,690912475,5820,5820,5820,5820,101
|
|
20250313,114400,690324655,5860,5860,5860,5860,0
|
|
20250313,114300,690324655,5860,5860,5860,5860,0
|
|
20250313,114200,690324655,5860,5860,5860,5860,0
|
|
20250313,114100,690324655,5860,5860,5860,5860,0
|
|
20250313,114000,690324655,5860,5860,5860,5860,1
|
|
20250313,113900,690318795,5830,5830,5830,5830,0
|
|
20250313,113800,690318795,5830,5830,5830,5830,0
|
|
20250313,113700,690318795,5830,5850,5850,5830,200
|
|
20250313,113600,689152765,5850,5850,5850,5850,276
|
|
20250313,113500,687538165,5850,5850,5850,5850,0
|
|
20250313,113400,687538165,5850,5850,5850,5850,0
|
|
20250313,113300,687538165,5850,5850,5850,5850,0
|
|
20250313,113200,687538165,5850,5850,5850,5830,33
|
|
20250313,113100,687345715,5840,5810,5840,5810,77
|
|
20250313,113000,686896935,5790,5790,5790,5790,0
|
|
20250313,112900,686896935,5790,5810,5810,5790,1099
|
|
20250313,112800,680529115,5840,5840,5840,5840,0
|
|
20250313,112700,680529115,5840,5840,5840,5840,200
|
|
20250313,112600,679361115,5840,5830,5840,5830,1027
|
|
20250313,112500,673373435,5840,5840,5840,5840,60
|
|
20250313,112400,673023035,5840,5840,5840,5840,0
|
|
20250313,112300,673023035,5840,5840,5840,5840,0
|
|
20250313,112200,673023035,5840,5840,5840,5840,0
|
|
20250313,112100,673023035,5840,5840,5840,5840,0
|
|
20250313,112000,673023035,5840,5840,5840,5840,0
|
|
20250313,111900,673023035,5840,5840,5840,5840,0
|
|
20250313,111800,673023035,5840,5840,5840,5840,0
|
|
20250313,111700,673023035,5840,5840,5840,5840,0
|
|
20250313,111600,673023035,5840,5840,5840,5840,0
|
|
20250313,111500,673023035,5840,5840,5840,5840,0
|
|
20250313,111400,673023035,5840,5840,5840,5840,0
|
|
20250313,111300,673023035,5840,5840,5840,5840,418
|
|
20250313,111200,670581915,5840,5840,5840,5840,0
|
|
20250313,111100,670581915,5840,5840,5840,5840,8
|
|
20250313,111000,670535195,5840,5840,5840,5840,0
|
|
20250313,110900,670535195,5840,5840,5840,5840,0
|
|
20250313,110800,670535195,5840,5840,5840,5840,0
|
|
20250313,110700,670535195,5840,5840,5840,5840,1
|
|
20250313,110600,670529355,5830,5830,5830,5830,169
|
|
20250313,110500,669544085,5780,5780,5780,5780,0
|
|
20250313,110400,669544085,5780,5810,5810,5780,210
|
|
20250313,110300,668329625,5860,5860,5860,5860,0
|
|
20250313,110200,668329625,5860,5860,5860,5860,0
|
|
20250313,110100,668329625,5860,5850,5860,5850,19
|
|
20250313,110000,668218455,5840,5830,5840,5790,119
|
|
20250313,105900,667527075,5860,5840,5860,5840,4
|
|
20250313,105800,667503665,5830,5830,5830,5830,0
|
|
20250313,105700,667503665,5830,5830,5830,5830,25
|
|
20250313,105600,667357915,5860,5860,5860,5860,1
|
|
20250313,105500,667352055,5820,5820,5820,5820,0
|
|
20250313,105400,667352055,5820,5820,5820,5820,7
|
|
20250313,105300,667311315,5860,5860,5870,5820,110
|
|
20250313,105200,666666385,5870,5870,5870,5870,0
|
|
20250313,105100,666666385,5870,5860,5870,5860,630
|
|
20250313,105000,662968435,5860,5850,5860,5850,250
|
|
20250313,104900,661503945,5850,5850,5850,5850,0
|
|
20250313,104800,661503945,5850,5850,5850,5850,1
|
|
20250313,104700,661498095,5860,5860,5860,5860,0
|
|
20250313,104600,661498095,5860,5840,5860,5840,33
|
|
20250313,104500,661305085,5840,5840,5840,5840,0
|
|
20250313,104400,661305085,5840,5830,5840,5830,265
|
|
20250313,104300,659760125,5840,5840,5840,5840,55
|
|
20250313,104200,659438925,5800,5800,5800,5800,200
|
|
20250313,104100,658278925,5800,5800,5800,5800,0
|
|
20250313,104000,658278925,5800,5810,5820,5800,650
|
|
20250313,103900,654506085,5800,5800,5800,5760,1137
|
|
20250313,103800,647950015,5810,5810,5810,5810,0
|
|
20250313,103700,647950015,5810,5810,5810,5810,16
|
|
20250313,103600,647857055,5810,5810,5810,5810,0
|
|
20250313,103500,647857055,5810,5810,5810,5810,4
|
|
20250313,103400,647833815,5810,5810,5810,5810,0
|
|
20250313,103300,647833815,5810,5810,5810,5810,1
|
|
20250313,103200,647828005,5800,5800,5800,5800,17
|
|
20250313,103100,647729405,5760,5800,5800,5760,1500
|
|
20250313,103000,639070515,5810,5810,5810,5810,597
|
|
20250313,102900,635601945,5810,5810,5810,5810,20
|
|
20250313,102800,635485745,5810,5810,5810,5810,0
|
|
20250313,102700,635485745,5810,5810,5810,5810,0
|
|
20250313,102600,635485745,5810,5810,5810,5810,713
|
|
20250313,102500,631343215,5810,5830,5830,5810,592
|
|
20250313,102400,627903675,5840,5840,5840,5840,0
|
|
20250313,102300,627903675,5840,5840,5840,5840,0
|
|
20250313,102200,627903675,5840,5810,5840,5810,16
|
|
20250313,102100,627810685,5860,5860,5860,5860,0
|
|
20250313,102000,627810685,5860,5830,5860,5830,10
|
|
20250313,101900,627752325,5860,5860,5860,5860,0
|
|
20250313,101800,627752325,5860,5860,5860,5860,3
|
|
20250313,101700,627734745,5820,5870,5870,5820,146
|
|
20250313,101600,626883775,5830,5860,5860,5830,481
|
|
20250313,101500,624065265,5860,5830,5860,5830,153
|
|
20250313,101400,623173215,5850,5850,5880,5850,64
|
|
20250313,101300,622798095,5850,5870,5880,5850,1240
|
|
20250313,101200,615527355,5860,5850,5860,5850,293
|
|
20250313,101100,613810855,5845,5845,5845,5845,37
|
|
20250313,101000,613594590,5860,5860,5860,5860,0
|
|
20250313,100900,613594590,5860,5860,5860,5860,0
|
|
20250313,100800,613594590,5860,5860,5860,5860,288
|
|
20250313,100700,611906910,5860,5820,5860,5820,4230
|
|
20250313,100600,587164360,5810,5780,5810,5780,113
|
|
20250313,100500,586509420,5780,5780,5780,5780,214
|
|
20250313,100400,585272500,5780,5790,5790,5780,188
|
|
20250313,100300,584185360,5790,5800,5800,5790,2210
|
|
20250313,100200,571369880,5800,5800,5800,5800,600
|
|
20250313,100100,567889880,5840,5840,5840,5840,0
|
|
20250313,100000,567889880,5840,5840,5840,5840,0
|
|
20250313,095900,567889880,5840,5840,5840,5840,0
|
|
20250313,095800,567889880,5840,5840,5840,5840,200
|
|
20250313,095700,566721880,5850,5810,5850,5800,1334
|
|
20250313,095600,558980250,5820,5830,5830,5820,63
|
|
20250313,095500,558613370,5850,5850,5850,5850,21
|
|
20250313,095400,558490520,5850,5840,5850,5840,422
|
|
20250313,095300,556022040,5870,5870,5870,5870,0
|
|
20250313,095200,556022040,5870,5870,5870,5870,0
|
|
20250313,095100,556022040,5870,5810,5870,5810,126
|
|
20250313,095000,555289860,5840,5840,5870,5840,1208
|
|
20250313,094900,548210700,5840,5840,5840,5840,0
|
|
20250313,094800,548210700,5840,5830,5840,5830,501
|
|
20250313,094700,545288920,5830,5830,5830,5830,118
|
|
20250313,094600,544600980,5830,5810,5840,5800,661
|
|
20250313,094500,540751010,5800,5840,5840,5800,34
|
|
20250313,094400,540553340,5860,5880,5880,5800,2599
|
|
20250313,094300,525407130,5880,5860,5890,5850,2773
|
|
20250313,094200,509124410,5890,5800,5890,5790,6101
|
|
20250313,094100,473427130,5790,5770,5790,5770,1931
|
|
20250313,094000,462279720,5770,5750,5770,5750,3497
|
|
20250313,093900,442105950,5730,5730,5730,5730,400
|
|
20250313,093800,439813950,5710,5660,5720,5660,331
|
|
20250313,093700,437926310,5650,5660,5660,5640,502
|
|
20250313,093600,435091380,5720,5680,5720,5680,685
|
|
20250313,093500,431186540,5680,5670,5680,5670,116
|
|
20250313,093400,430528180,5660,5660,5660,5660,0
|
|
20250313,093300,430528180,5660,5660,5680,5660,1052
|
|
20250313,093200,424557740,5640,5640,5660,5640,574
|
|
20250313,093100,421311090,5650,5630,5650,5630,51
|
|
20250313,093000,421023160,5630,5630,5630,5630,0
|
|
20250313,092900,421023160,5630,5620,5630,5620,1059
|
|
20250313,092800,415070350,5620,5650,5650,5620,2122
|
|
20250313,092700,403130930,5650,5650,5650,5650,2033
|
|
20250313,092600,391644480,5640,5640,5650,5640,180
|
|
20250313,092500,390629110,5660,5660,5660,5660,5
|
|
20250313,092400,390600810,5680,5660,5680,5660,25
|
|
20250313,092300,390459110,5680,5680,5680,5680,0
|
|
20250313,092200,390459110,5680,5660,5700,5660,1068
|
|
20250313,092100,384400870,5670,5630,5670,5630,1421
|
|
20250313,092000,376371540,5610,5630,5630,5610,972
|
|
20250313,091900,370903660,5630,5620,5630,5620,52
|
|
20250313,091800,370610920,5620,5620,5620,5620,2
|
|
20250313,091700,370599680,5620,5650,5650,5620,1790
|
|
20250313,091600,360532380,5670,5650,5670,5650,190
|
|
20250313,091500,359458460,5650,5640,5690,5640,2357
|
|
20250313,091400,346120340,5640,5640,5640,5640,37
|
|
20250313,091300,345911660,5600,5620,5640,5600,1935
|
|
20250313,091200,335044620,5610,5620,5630,5610,3277
|
|
20250313,091100,316621870,5620,5620,5620,5620,29
|
|
20250313,091000,316458890,5620,5610,5620,5590,565
|
|
20250313,090900,313296160,5610,5600,5610,5600,235
|
|
20250313,090800,311978340,5600,5620,5620,5600,587
|
|
20250313,090700,308686790,5630,5630,5630,5600,2217
|
|
20250313,090600,296205560,5580,5580,5590,5580,1359
|
|
20250313,090500,288619220,5550,5600,5600,5550,5045
|
|
20250313,090400,260446580,5600,5560,5640,5560,2140
|
|
20250313,090300,248438930,5550,5690,5700,5550,7400
|
|
20250313,090200,207055390,5660,5580,5680,5540,5572
|
|
20250313,090100,175911500,5570,5570,5650,5400,15315
|
|
20250313,090000,91172580,5630,5750,5820,5510,16085
|