737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,211400,323302630,5370,5370,5370,5370,3028
|
|
20250327,211300,323302630,5370,5370,5370,5370,0
|
|
20250327,211200,323302630,5370,5370,5370,5370,0
|
|
20250327,211100,323302630,5370,5370,5370,5370,0
|
|
20250327,211000,323302630,5370,5370,5370,5370,0
|
|
20250327,210900,323302630,5370,5370,5370,5370,0
|
|
20250327,210800,323302630,5370,5370,5370,5370,0
|
|
20250327,210700,323302630,5370,5370,5370,5370,0
|
|
20250327,210600,323302630,5370,5370,5370,5370,0
|
|
20250327,210500,323302630,5370,5370,5370,5370,0
|
|
20250327,210400,323302630,5370,5370,5370,5370,0
|
|
20250327,210300,323302630,5370,5370,5370,5370,0
|
|
20250327,210200,323302630,5370,5370,5370,5370,0
|
|
20250327,210100,323302630,5370,5370,5370,5370,0
|
|
20250327,210000,323302630,5370,5370,5370,5370,0
|
|
20250327,205900,323302630,5370,5370,5370,5370,0
|
|
20250327,205800,323302630,5370,5370,5370,5370,0
|
|
20250327,205700,323302630,5370,5370,5370,5370,0
|
|
20250327,205600,323302630,5370,5370,5370,5370,0
|
|
20250327,205500,323302630,5370,5370,5370,5370,0
|
|
20250327,205400,323302630,5370,5370,5370,5370,0
|
|
20250327,205300,323302630,5370,5370,5370,5370,0
|
|
20250327,205200,323302630,5370,5370,5370,5370,0
|
|
20250327,205100,323302630,5370,5370,5370,5370,0
|
|
20250327,205000,323302630,5370,5370,5370,5370,0
|
|
20250327,204900,323302630,5370,5370,5370,5370,0
|
|
20250327,204800,323302630,5370,5370,5370,5370,0
|
|
20250327,204700,323302630,5370,5370,5370,5370,0
|
|
20250327,204600,323302630,5370,5370,5370,5370,0
|
|
20250327,204500,323302630,5370,5370,5370,5370,0
|
|
20250327,204400,323302630,5370,5370,5370,5370,3028
|
|
20250327,204300,323302630,5370,5370,5370,5370,0
|
|
20250327,204200,323302630,5370,5370,5370,5370,0
|
|
20250327,204100,323302630,5370,5370,5370,5370,0
|
|
20250327,204000,323302630,5370,5370,5370,5370,0
|
|
20250327,203900,323302630,5370,5370,5370,5370,0
|
|
20250327,203800,323302630,5370,5370,5370,5370,0
|
|
20250327,203700,323302630,5370,5370,5370,5370,0
|
|
20250327,203600,323302630,5370,5370,5370,5370,0
|
|
20250327,203500,323302630,5370,5370,5370,5370,0
|
|
20250327,203400,323302630,5370,5370,5370,5370,0
|
|
20250327,203300,323302630,5370,5370,5370,5370,0
|
|
20250327,203200,323302630,5370,5370,5370,5370,0
|
|
20250327,203100,323302630,5370,5370,5370,5370,0
|
|
20250327,203000,323302630,5370,5370,5370,5370,0
|
|
20250327,202900,323302630,5370,5370,5370,5370,0
|
|
20250327,202800,323302630,5370,5370,5370,5370,0
|
|
20250327,202700,323302630,5370,5370,5370,5370,0
|
|
20250327,202600,323302630,5370,5370,5370,5370,0
|
|
20250327,202500,323302630,5370,5370,5370,5370,0
|
|
20250327,202400,323302630,5370,5370,5370,5370,0
|
|
20250327,202300,323302630,5370,5370,5370,5370,0
|
|
20250327,202200,323302630,5370,5370,5370,5370,0
|
|
20250327,202100,323302630,5370,5370,5370,5370,0
|
|
20250327,202000,323302630,5370,5370,5370,5370,0
|
|
20250327,201900,323302630,5370,5370,5370,5370,0
|
|
20250327,201800,323302630,5370,5370,5370,5370,0
|
|
20250327,201700,323302630,5370,5370,5370,5370,0
|
|
20250327,201600,323302630,5370,5370,5370,5370,0
|
|
20250327,201500,323302630,5370,5370,5370,5370,0
|
|
20250327,201400,323302630,5370,5370,5370,5370,3028
|
|
20250327,201300,323302630,5370,5370,5370,5370,0
|
|
20250327,201200,323302630,5370,5370,5370,5370,0
|
|
20250327,201100,323302630,5370,5370,5370,5370,0
|
|
20250327,201000,323302630,5370,5370,5370,5370,0
|
|
20250327,200900,323302630,5370,5370,5370,5370,0
|
|
20250327,200800,323302630,5370,5370,5370,5370,0
|
|
20250327,200700,323302630,5370,5370,5370,5370,0
|
|
20250327,200600,323302630,5370,5370,5370,5370,0
|
|
20250327,200500,323302630,5370,5370,5370,5370,0
|
|
20250327,200400,323302630,5370,5370,5370,5370,0
|
|
20250327,200300,323302630,5370,5370,5370,5370,0
|
|
20250327,200200,323302630,5370,5370,5370,5370,0
|
|
20250327,200100,323302630,5370,5370,5370,5370,0
|
|
20250327,200000,323302630,5370,5370,5370,5370,0
|
|
20250327,195900,323302630,5370,5370,5370,5370,0
|
|
20250327,195800,323302630,5370,5370,5370,5370,0
|
|
20250327,195700,323302630,5370,5370,5370,5370,0
|
|
20250327,195600,323302630,5370,5370,5370,5370,0
|
|
20250327,195500,323302630,5370,5370,5370,5370,0
|
|
20250327,195400,323302630,5370,5370,5370,5370,0
|
|
20250327,195300,323302630,5370,5370,5370,5370,0
|
|
20250327,195200,323302630,5370,5370,5370,5370,0
|
|
20250327,195100,323302630,5370,5370,5370,5370,0
|
|
20250327,195000,323302630,5370,5370,5370,5370,0
|
|
20250327,194900,323302630,5370,5370,5370,5370,0
|
|
20250327,194800,323302630,5370,5370,5370,5370,0
|
|
20250327,194700,323302630,5370,5370,5370,5370,0
|
|
20250327,194600,323302630,5370,5370,5370,5370,0
|
|
20250327,194500,323302630,5370,5370,5370,5370,0
|
|
20250327,194400,323302630,5370,5370,5370,5370,3028
|
|
20250327,194300,323302630,5370,5370,5370,5370,0
|
|
20250327,194200,323302630,5370,5370,5370,5370,0
|
|
20250327,194100,323302630,5370,5370,5370,5370,0
|
|
20250327,194000,323302630,5370,5370,5370,5370,0
|
|
20250327,193900,323302630,5370,5370,5370,5370,0
|
|
20250327,193800,323302630,5370,5370,5370,5370,0
|
|
20250327,193700,323302630,5370,5370,5370,5370,0
|
|
20250327,193600,323302630,5370,5370,5370,5370,0
|
|
20250327,193500,323302630,5370,5370,5370,5370,0
|
|
20250327,193400,323302630,5370,5370,5370,5370,0
|
|
20250327,193300,323302630,5370,5370,5370,5370,0
|
|
20250327,193200,323302630,5370,5370,5370,5370,0
|
|
20250327,193100,323302630,5370,5370,5370,5370,0
|
|
20250327,193000,323302630,5370,5370,5370,5370,0
|
|
20250327,192900,323302630,5370,5370,5370,5370,0
|
|
20250327,192800,323302630,5370,5370,5370,5370,0
|
|
20250327,192700,323302630,5370,5370,5370,5370,0
|
|
20250327,192600,323302630,5370,5370,5370,5370,0
|
|
20250327,192500,323302630,5370,5370,5370,5370,0
|
|
20250327,192400,323302630,5370,5370,5370,5370,0
|
|
20250327,192300,323302630,5370,5370,5370,5370,0
|
|
20250327,192200,323302630,5370,5370,5370,5370,0
|
|
20250327,192100,323302630,5370,5370,5370,5370,0
|
|
20250327,192000,323302630,5370,5370,5370,5370,0
|
|
20250327,191900,323302630,5370,5370,5370,5370,0
|
|
20250327,191800,323302630,5370,5370,5370,5370,0
|
|
20250327,191700,323302630,5370,5370,5370,5370,0
|
|
20250327,191600,323302630,5370,5370,5370,5370,0
|
|
20250327,191500,323302630,5370,5370,5370,5370,0
|
|
20250327,191400,323302630,5370,5370,5370,5370,3028
|
|
20250327,191300,323302630,5370,5370,5370,5370,0
|
|
20250327,191200,323302630,5370,5370,5370,5370,0
|
|
20250327,191100,323302630,5370,5370,5370,5370,0
|
|
20250327,191000,323302630,5370,5370,5370,5370,0
|
|
20250327,190900,323302630,5370,5370,5370,5370,0
|
|
20250327,190800,323302630,5370,5370,5370,5370,0
|
|
20250327,190700,323302630,5370,5370,5370,5370,0
|
|
20250327,190600,323302630,5370,5370,5370,5370,0
|
|
20250327,190500,323302630,5370,5370,5370,5370,0
|
|
20250327,190400,323302630,5370,5370,5370,5370,0
|
|
20250327,190300,323302630,5370,5370,5370,5370,0
|
|
20250327,190200,323302630,5370,5370,5370,5370,0
|
|
20250327,190100,323302630,5370,5370,5370,5370,0
|
|
20250327,190000,323302630,5370,5370,5370,5370,0
|
|
20250327,185900,323302630,5370,5370,5370,5370,0
|
|
20250327,185800,323302630,5370,5370,5370,5370,0
|
|
20250327,185700,323302630,5370,5370,5370,5370,0
|
|
20250327,185600,323302630,5370,5370,5370,5370,0
|
|
20250327,185500,323302630,5370,5370,5370,5370,0
|
|
20250327,185400,323302630,5370,5370,5370,5370,0
|
|
20250327,185300,323302630,5370,5370,5370,5370,0
|
|
20250327,185200,323302630,5370,5370,5370,5370,0
|
|
20250327,185100,323302630,5370,5370,5370,5370,0
|
|
20250327,185000,323302630,5370,5370,5370,5370,0
|
|
20250327,184900,323302630,5370,5370,5370,5370,0
|
|
20250327,184800,323302630,5370,5370,5370,5370,0
|
|
20250327,184700,323302630,5370,5370,5370,5370,0
|
|
20250327,184600,323302630,5370,5370,5370,5370,0
|
|
20250327,184500,323302630,5370,5370,5370,5370,0
|
|
20250327,184400,323302630,5370,5370,5370,5370,3028
|
|
20250327,184300,323302630,5370,5370,5370,5370,0
|
|
20250327,184200,323302630,5370,5370,5370,5370,0
|
|
20250327,184100,323302630,5370,5370,5370,5370,0
|
|
20250327,184000,323302630,5370,5370,5370,5370,0
|
|
20250327,183900,323302630,5370,5370,5370,5370,0
|
|
20250327,183800,323302630,5370,5370,5370,5370,0
|
|
20250327,183700,323302630,5370,5370,5370,5370,0
|
|
20250327,183600,323302630,5370,5370,5370,5370,0
|
|
20250327,183500,323302630,5370,5370,5370,5370,0
|
|
20250327,183400,323302630,5370,5370,5370,5370,0
|
|
20250327,183300,323302630,5370,5370,5370,5370,0
|
|
20250327,183200,323302630,5370,5370,5370,5370,0
|
|
20250327,183100,323302630,5370,5370,5370,5370,0
|
|
20250327,183000,323302630,5370,5370,5370,5370,0
|
|
20250327,182900,323302630,5370,5370,5370,5370,0
|
|
20250327,182800,323302630,5370,5370,5370,5370,0
|
|
20250327,182700,323302630,5370,5370,5370,5370,0
|
|
20250327,182600,323302630,5370,5370,5370,5370,0
|
|
20250327,182500,323302630,5370,5370,5370,5370,0
|
|
20250327,182400,323302630,5370,5370,5370,5370,0
|
|
20250327,182300,323302630,5370,5370,5370,5370,0
|
|
20250327,182200,323302630,5370,5370,5370,5370,0
|
|
20250327,182100,323302630,5370,5370,5370,5370,0
|
|
20250327,182000,323302630,5370,5370,5370,5370,0
|
|
20250327,181900,323302630,5370,5370,5370,5370,0
|
|
20250327,181800,323302630,5370,5370,5370,5370,0
|
|
20250327,181700,323302630,5370,5370,5370,5370,0
|
|
20250327,181600,323302630,5370,5370,5370,5370,0
|
|
20250327,181500,323302630,5370,5370,5370,5370,0
|
|
20250327,181400,323302630,5370,5370,5370,5370,3028
|
|
20250327,181300,323302630,5370,5370,5370,5370,0
|
|
20250327,181200,323302630,5370,5370,5370,5370,0
|
|
20250327,181100,323302630,5370,5370,5370,5370,0
|
|
20250327,181000,323302630,5370,5370,5370,5370,0
|
|
20250327,180900,323302630,5370,5370,5370,5370,0
|
|
20250327,180800,323302630,5370,5370,5370,5370,0
|
|
20250327,180700,323302630,5370,5370,5370,5370,0
|
|
20250327,180600,323302630,5370,5370,5370,5370,0
|
|
20250327,180500,323302630,5370,5370,5370,5370,0
|
|
20250327,180400,323302630,5370,5370,5370,5370,0
|
|
20250327,180300,323302630,5370,5370,5370,5370,0
|
|
20250327,180200,323302630,5370,5370,5370,5370,0
|
|
20250327,180100,323302630,5370,5370,5370,5370,0
|
|
20250327,180000,323302630,5370,5370,5370,5370,0
|
|
20250327,175900,323302630,5370,5370,5370,5370,0
|
|
20250327,175800,323302630,5370,5370,5370,5370,0
|
|
20250327,175700,323302630,5370,5370,5370,5370,0
|
|
20250327,175600,323302630,5370,5370,5370,5370,0
|
|
20250327,175500,323302630,5370,5370,5370,5370,0
|
|
20250327,175400,323302630,5370,5370,5370,5370,0
|
|
20250327,175300,323302630,5370,5370,5370,5370,0
|
|
20250327,175200,323302630,5370,5370,5370,5370,0
|
|
20250327,175100,323302630,5370,5370,5370,5370,0
|
|
20250327,175000,323302630,5370,5370,5370,5370,0
|
|
20250327,174900,323302630,5370,5370,5370,5370,0
|
|
20250327,174800,323302630,5370,5370,5370,5370,0
|
|
20250327,174700,323302630,5370,5370,5370,5370,0
|
|
20250327,174600,323302630,5370,5370,5370,5370,0
|
|
20250327,174500,323302630,5370,5370,5370,5370,0
|
|
20250327,174400,323302630,5370,5370,5370,5370,3028
|
|
20250327,174300,323302630,5370,5370,5370,5370,0
|
|
20250327,174200,323302630,5370,5370,5370,5370,0
|
|
20250327,174100,323302630,5370,5370,5370,5370,0
|
|
20250327,174000,323302630,5370,5370,5370,5370,0
|
|
20250327,173900,323302630,5370,5370,5370,5370,0
|
|
20250327,173800,323302630,5370,5370,5370,5370,0
|
|
20250327,173700,323302630,5370,5370,5370,5370,0
|
|
20250327,173600,323302630,5370,5370,5370,5370,0
|
|
20250327,173500,323302630,5370,5370,5370,5370,0
|
|
20250327,173400,323302630,5370,5370,5370,5370,0
|
|
20250327,173300,323302630,5370,5370,5370,5370,0
|
|
20250327,173200,323302630,5370,5370,5370,5370,0
|
|
20250327,173100,323302630,5370,5370,5370,5370,0
|
|
20250327,173000,323302630,5370,5370,5370,5370,0
|
|
20250327,172900,323302630,5370,5370,5370,5370,0
|
|
20250327,172800,323302630,5370,5370,5370,5370,0
|
|
20250327,172700,323302630,5370,5370,5370,5370,0
|
|
20250327,172600,323302630,5370,5370,5370,5370,0
|
|
20250327,172500,323302630,5370,5370,5370,5370,0
|
|
20250327,172400,323302630,5370,5370,5370,5370,0
|
|
20250327,172300,323302630,5370,5370,5370,5370,0
|
|
20250327,172200,323302630,5370,5370,5370,5370,0
|
|
20250327,172100,323302630,5370,5370,5370,5370,0
|
|
20250327,172000,323302630,5370,5370,5370,5370,0
|
|
20250327,171900,323302630,5370,5370,5370,5370,0
|
|
20250327,171800,323302630,5370,5370,5370,5370,0
|
|
20250327,171700,323302630,5370,5370,5370,5370,0
|
|
20250327,171600,323302630,5370,5370,5370,5370,0
|
|
20250327,171500,323302630,5370,5370,5370,5370,0
|
|
20250327,171400,323302630,5370,5370,5370,5370,3028
|
|
20250327,171300,323302630,5370,5370,5370,5370,0
|
|
20250327,171200,323302630,5370,5370,5370,5370,0
|
|
20250327,171100,323302630,5370,5370,5370,5370,0
|
|
20250327,171000,323302630,5370,5370,5370,5370,0
|
|
20250327,170900,323302630,5370,5370,5370,5370,0
|
|
20250327,170800,323302630,5370,5370,5370,5370,0
|
|
20250327,170700,323302630,5370,5370,5370,5370,0
|
|
20250327,170600,323302630,5370,5370,5370,5370,0
|
|
20250327,170500,323302630,5370,5370,5370,5370,0
|
|
20250327,170400,323302630,5370,5370,5370,5370,0
|
|
20250327,170300,323302630,5370,5370,5370,5370,0
|
|
20250327,170200,323302630,5370,5370,5370,5370,0
|
|
20250327,170100,323302630,5370,5370,5370,5370,0
|
|
20250327,170000,323302630,5370,5370,5370,5370,0
|
|
20250327,165900,323302630,5370,5370,5370,5370,0
|
|
20250327,165800,323302630,5370,5370,5370,5370,0
|
|
20250327,165700,323302630,5370,5370,5370,5370,0
|
|
20250327,165600,323302630,5370,5370,5370,5370,0
|
|
20250327,165500,323302630,5370,5370,5370,5370,0
|
|
20250327,165400,323302630,5370,5370,5370,5370,0
|
|
20250327,165300,323302630,5370,5370,5370,5370,0
|
|
20250327,165200,323302630,5370,5370,5370,5370,0
|
|
20250327,165100,323302630,5370,5370,5370,5370,0
|
|
20250327,165000,323302630,5370,5370,5370,5370,0
|
|
20250327,164900,323302630,5370,5370,5370,5370,0
|
|
20250327,164800,323302630,5370,5370,5370,5370,0
|
|
20250327,164700,323302630,5370,5370,5370,5370,0
|
|
20250327,164600,323302630,5370,5370,5370,5370,0
|
|
20250327,164500,323302630,5370,5370,5370,5370,0
|
|
20250327,164400,323302630,5370,5370,5370,5370,3028
|
|
20250327,164300,323302630,5370,5370,5370,5370,0
|
|
20250327,164200,323302630,5370,5370,5370,5370,0
|
|
20250327,164100,323302630,5370,5370,5370,5370,0
|
|
20250327,164000,323302630,5370,5370,5370,5370,0
|
|
20250327,163900,323302630,5370,5370,5370,5370,0
|
|
20250327,163800,323302630,5370,5370,5370,5370,0
|
|
20250327,163700,323302630,5370,5370,5370,5370,0
|
|
20250327,163600,323302630,5370,5370,5370,5370,0
|
|
20250327,163500,323302630,5370,5370,5370,5370,0
|
|
20250327,163400,323302630,5370,5370,5370,5370,0
|
|
20250327,163300,323302630,5370,5370,5370,5370,0
|
|
20250327,163200,323302630,5370,5370,5370,5370,0
|
|
20250327,163100,323302630,5370,5370,5370,5370,0
|
|
20250327,163000,323302630,5370,5370,5370,5370,0
|
|
20250327,162900,323302630,5370,5370,5370,5370,0
|
|
20250327,162800,323302630,5370,5370,5370,5370,0
|
|
20250327,162700,323302630,5370,5370,5370,5370,0
|
|
20250327,162600,323302630,5370,5370,5370,5370,0
|
|
20250327,162500,323302630,5370,5370,5370,5370,0
|
|
20250327,162400,323302630,5370,5370,5370,5370,0
|
|
20250327,162300,323302630,5370,5370,5370,5370,0
|
|
20250327,162200,323302630,5370,5370,5370,5370,0
|
|
20250327,162100,323302630,5370,5370,5370,5370,0
|
|
20250327,162000,323302630,5370,5370,5370,5370,0
|
|
20250327,161900,323302630,5370,5370,5370,5370,0
|
|
20250327,161800,323302630,5370,5370,5370,5370,0
|
|
20250327,161700,323302630,5370,5370,5370,5370,0
|
|
20250327,161600,323302630,5370,5370,5370,5370,0
|
|
20250327,161500,323302630,5370,5370,5370,5370,0
|
|
20250327,161400,323302630,5370,5370,5370,5370,3028
|
|
20250327,161300,323302630,5370,5370,5370,5370,0
|
|
20250327,161200,323302630,5370,5370,5370,5370,0
|
|
20250327,161100,323302630,5370,5370,5370,5370,0
|
|
20250327,161000,323302630,5370,5370,5370,5370,0
|
|
20250327,160900,323302630,5370,5370,5370,5370,0
|
|
20250327,160800,323302630,5370,5370,5370,5370,0
|
|
20250327,160700,323302630,5370,5370,5370,5370,0
|
|
20250327,160600,323302630,5370,5370,5370,5370,0
|
|
20250327,160500,323302630,5370,5370,5370,5370,0
|
|
20250327,160400,323302630,5370,5370,5370,5370,0
|
|
20250327,160300,323302630,5370,5370,5370,5370,0
|
|
20250327,160200,323302630,5370,5370,5370,5370,0
|
|
20250327,160100,323302630,5370,5370,5370,5370,0
|
|
20250327,160000,323302630,5370,5370,5370,5370,0
|
|
20250327,155900,323302630,5370,5370,5370,5370,0
|
|
20250327,155800,323302630,5370,5370,5370,5370,0
|
|
20250327,155700,323302630,5370,5370,5370,5370,0
|
|
20250327,155600,323302630,5370,5370,5370,5370,0
|
|
20250327,155500,323302630,5370,5370,5370,5370,0
|
|
20250327,155400,323302630,5370,5370,5370,5370,0
|
|
20250327,155300,323302630,5370,5370,5370,5370,0
|
|
20250327,155200,323302630,5370,5370,5370,5370,0
|
|
20250327,155100,323302630,5370,5370,5370,5370,0
|
|
20250327,155000,323302630,5370,5370,5370,5370,0
|
|
20250327,154900,323302630,5370,5370,5370,5370,0
|
|
20250327,154800,323302630,5370,5370,5370,5370,0
|
|
20250327,154700,323302630,5370,5370,5370,5370,0
|
|
20250327,154600,323302630,5370,5370,5370,5370,0
|
|
20250327,154500,323302630,5370,5370,5370,5370,0
|
|
20250327,154400,323302630,5370,5370,5370,5370,3028
|
|
20250327,154300,323302630,5370,5370,5370,5370,0
|
|
20250327,154200,323302630,5370,5370,5370,5370,0
|
|
20250327,154100,323302630,5370,5370,5370,5370,0
|
|
20250327,154000,323302630,5370,5370,5370,5370,0
|
|
20250327,153900,323302630,5370,5370,5370,5370,0
|
|
20250327,153800,323302630,5370,5370,5370,5370,0
|
|
20250327,153700,323302630,5370,5370,5370,5370,0
|
|
20250327,153600,323302630,5370,5370,5370,5370,0
|
|
20250327,153500,323302630,5370,5370,5370,5370,0
|
|
20250327,153400,323302630,5370,5370,5370,5370,0
|
|
20250327,153300,323302630,5370,5370,5370,5370,0
|
|
20250327,153200,323302630,5370,5370,5370,5370,0
|
|
20250327,153100,323302630,5370,5370,5370,5370,0
|
|
20250327,153000,323302630,5370,5370,5370,5370,3028
|
|
20250327,152900,307042270,5410,5410,5410,5410,0
|
|
20250327,152800,307042270,5410,5410,5410,5410,0
|
|
20250327,152700,307042270,5410,5410,5410,5410,0
|
|
20250327,152600,307042270,5410,5410,5410,5410,0
|
|
20250327,152500,307042270,5410,5410,5410,5410,0
|
|
20250327,152400,307042270,5410,5410,5410,5410,0
|
|
20250327,152300,307042270,5410,5410,5410,5410,0
|
|
20250327,152200,307042270,5410,5410,5410,5410,0
|
|
20250327,152100,307042270,5410,5410,5410,5410,0
|
|
20250327,152000,307042270,5410,5410,5410,5410,0
|
|
20250327,151900,307042270,5410,5410,5420,5410,235
|
|
20250327,151800,305770910,5400,5390,5400,5390,40
|
|
20250327,151700,305555030,5400,5400,5400,5400,0
|
|
20250327,151600,305555030,5400,5400,5400,5400,10
|
|
20250327,151500,305501030,5380,5400,5400,5380,326
|
|
20250327,151400,303746970,5400,5380,5400,5380,26
|
|
20250327,151300,303606970,5380,5420,5420,5380,1086
|
|
20250327,151200,297748290,5420,5420,5420,5420,206
|
|
20250327,151100,296631770,5420,5420,5420,5410,846
|
|
20250327,151000,292048450,5420,5380,5420,5380,1203
|
|
20250327,150900,285561830,5380,5390,5390,5380,182
|
|
20250327,150800,284581990,5390,5390,5390,5390,50
|
|
20250327,150700,284312490,5390,5390,5390,5390,5
|
|
20250327,150600,284285540,5400,5400,5400,5400,67
|
|
20250327,150500,283923740,5400,5400,5400,5380,63
|
|
20250327,150400,283583600,5380,5380,5380,5380,0
|
|
20250327,150300,283583600,5380,5380,5380,5380,359
|
|
20250327,150200,281652180,5380,5380,5380,5380,151
|
|
20250327,150100,280839800,5380,5380,5380,5380,500
|
|
20250327,150000,278149800,5400,5400,5400,5400,0
|
|
20250327,145900,278149800,5400,5400,5400,5400,0
|
|
20250327,145800,278149800,5400,5400,5400,5400,400
|
|
20250327,145700,275989800,5400,5400,5400,5400,0
|
|
20250327,145600,275989800,5400,5400,5400,5400,0
|
|
20250327,145500,275989800,5400,5400,5400,5400,1
|
|
20250327,145400,275984400,5400,5400,5400,5400,10
|
|
20250327,145300,275930400,5380,5380,5400,5380,61
|
|
20250327,145200,275602020,5390,5390,5390,5390,640
|
|
20250327,145100,272152420,5400,5400,5400,5400,16
|
|
20250327,145000,272066020,5410,5410,5410,5410,0
|
|
20250327,144900,272066020,5410,5410,5410,5410,0
|
|
20250327,144800,272066020,5410,5390,5410,5390,103
|
|
20250327,144700,271510650,5390,5390,5390,5390,350
|
|
20250327,144600,269624150,5390,5390,5390,5390,1
|
|
20250327,144500,269618760,5390,5390,5390,5390,0
|
|
20250327,144400,269618760,5390,5390,5390,5390,0
|
|
20250327,144300,269618760,5390,5390,5390,5390,15
|
|
20250327,144200,269537910,5390,5380,5390,5380,260
|
|
20250327,144100,268139010,5380,5380,5380,5380,0
|
|
20250327,144000,268139010,5380,5380,5380,5380,50
|
|
20250327,143900,267870010,5390,5390,5390,5390,10
|
|
20250327,143800,267816110,5380,5380,5380,5380,82
|
|
20250327,143700,267374950,5380,5380,5380,5380,0
|
|
20250327,143600,267374950,5380,5380,5380,5380,0
|
|
20250327,143500,267374950,5380,5380,5380,5380,0
|
|
20250327,143400,267374950,5380,5390,5390,5380,11
|
|
20250327,143300,267315670,5390,5380,5390,5380,540
|
|
20250327,143200,264410360,5370,5370,5370,5370,7
|
|
20250327,143100,264372770,5380,5380,5380,5380,115
|
|
20250327,143000,263754070,5380,5380,5380,5380,310
|
|
20250327,142900,262086270,5370,5380,5380,5370,1167
|
|
20250327,142800,255818480,5380,5380,5380,5380,480
|
|
20250327,142700,253236080,5380,5380,5380,5380,1008
|
|
20250327,142600,247813040,5380,5370,5380,5370,2359
|
|
20250327,142500,235122140,5380,5390,5390,5380,2268
|
|
20250327,142400,222908020,5400,5400,5400,5400,0
|
|
20250327,142300,222908020,5400,5400,5400,5400,108
|
|
20250327,142200,222324820,5400,5400,5400,5400,0
|
|
20250327,142100,222324820,5400,5400,5400,5400,132
|
|
20250327,142000,221612020,5400,5400,5400,5400,0
|
|
20250327,141900,221612020,5400,5400,5400,5400,0
|
|
20250327,141800,221612020,5400,5400,5400,5400,0
|
|
20250327,141700,221612020,5400,5400,5400,5400,0
|
|
20250327,141600,221612020,5400,5400,5400,5400,0
|
|
20250327,141500,221612020,5400,5410,5410,5400,101
|
|
20250327,141400,221066610,5410,5410,5410,5410,88
|
|
20250327,141300,220590530,5390,5390,5390,5390,0
|
|
20250327,141200,220590530,5390,5400,5400,5390,170
|
|
20250327,141100,219673530,5400,5400,5400,5400,0
|
|
20250327,141000,219673530,5400,5400,5400,5400,0
|
|
20250327,140900,219673530,5400,5410,5410,5400,129
|
|
20250327,140800,218976830,5410,5410,5410,5410,13
|
|
20250327,140700,218906500,5410,5410,5410,5410,0
|
|
20250327,140600,218906500,5410,5410,5410,5410,200
|
|
20250327,140500,217824500,5400,5400,5400,5400,0
|
|
20250327,140400,217824500,5400,5400,5400,5400,0
|
|
20250327,140300,217824500,5400,5400,5400,5400,0
|
|
20250327,140200,217824500,5400,5400,5400,5400,82
|
|
20250327,140100,217381700,5400,5400,5400,5400,16
|
|
20250327,140000,217295300,5400,5400,5400,5400,2
|
|
20250327,135900,217284500,5420,5420,5420,5420,0
|
|
20250327,135800,217284500,5420,5420,5420,5420,0
|
|
20250327,135700,217284500,5420,5420,5420,5420,10
|
|
20250327,135600,217230300,5390,5400,5400,5390,3244
|
|
20250327,135500,199727050,5430,5430,5430,5430,0
|
|
20250327,135400,199727050,5430,5430,5430,5430,0
|
|
20250327,135300,199727050,5430,5430,5430,5430,100
|
|
20250327,135200,199184050,5430,5430,5430,5430,2
|
|
20250327,135100,199173190,5440,5400,5440,5400,438
|
|
20250327,135000,196807380,5410,5410,5410,5410,284
|
|
20250327,134900,195270940,5440,5440,5440,5440,0
|
|
20250327,134800,195270940,5440,5440,5440,5440,0
|
|
20250327,134700,195270940,5440,5440,5440,5440,0
|
|
20250327,134600,195270940,5440,5440,5440,5440,10
|
|
20250327,134500,195216540,5440,5440,5440,5440,0
|
|
20250327,134400,195216540,5440,5440,5440,5440,0
|
|
20250327,134300,195216540,5440,5440,5440,5440,0
|
|
20250327,134200,195216540,5440,5440,5440,5440,0
|
|
20250327,134100,195216540,5440,5440,5440,5440,10
|
|
20250327,134000,195162140,5440,5440,5440,5440,0
|
|
20250327,133900,195162140,5440,5440,5440,5440,0
|
|
20250327,133800,195162140,5440,5440,5440,5440,0
|
|
20250327,133700,195162140,5440,5440,5440,5440,0
|
|
20250327,133600,195162140,5440,5440,5440,5440,0
|
|
20250327,133500,195162140,5440,5440,5440,5440,0
|
|
20250327,133400,195162140,5440,5440,5440,5440,0
|
|
20250327,133300,195162140,5440,5440,5440,5440,0
|
|
20250327,133200,195162140,5440,5440,5440,5440,0
|
|
20250327,133100,195162140,5440,5440,5440,5440,500
|
|
20250327,133000,192442140,5440,5440,5440,5440,0
|
|
20250327,132900,192442140,5440,5440,5440,5440,0
|
|
20250327,132800,192442140,5440,5440,5440,5440,0
|
|
20250327,132700,192442140,5440,5440,5440,5440,0
|
|
20250327,132600,192442140,5440,5440,5440,5440,0
|
|
20250327,132500,192442140,5440,5440,5440,5440,0
|
|
20250327,132400,192442140,5440,5440,5440,5440,10
|
|
20250327,132300,192387740,5440,5440,5440,5440,0
|
|
20250327,132200,192387740,5440,5440,5440,5440,0
|
|
20250327,132100,192387740,5440,5440,5440,5440,0
|
|
20250327,132000,192387740,5440,5440,5440,5440,0
|
|
20250327,131900,192387740,5440,5440,5440,5430,86
|
|
20250327,131800,191919910,5400,5410,5410,5400,350
|
|
20250327,131700,190029050,5410,5440,5440,5410,55
|
|
20250327,131600,189729900,5410,5410,5410,5410,290
|
|
20250327,131500,188161000,5450,5450,5450,5450,0
|
|
20250327,131400,188161000,5450,5450,5450,5450,0
|
|
20250327,131300,188161000,5450,5450,5450,5450,0
|
|
20250327,131200,188161000,5450,5450,5450,5450,1
|
|
20250327,131100,188155550,5450,5450,5450,5450,1
|
|
20250327,131000,188150100,5410,5410,5410,5410,0
|
|
20250327,130900,188150100,5410,5410,5410,5410,0
|
|
20250327,130800,188150100,5410,5430,5430,5410,1000
|
|
20250327,130700,182734070,5440,5450,5450,5440,4
|
|
20250327,130600,182712280,5430,5430,5430,5430,60
|
|
20250327,130500,182386480,5430,5430,5430,5430,0
|
|
20250327,130400,182386480,5430,5430,5430,5430,0
|
|
20250327,130300,182386480,5430,5430,5430,5430,318
|
|
20250327,130200,180659740,5430,5430,5430,5430,100
|
|
20250327,130100,180116740,5430,5430,5430,5430,0
|
|
20250327,130000,180116740,5430,5430,5430,5430,3006
|
|
20250327,125900,163794160,5430,5430,5430,5430,0
|
|
20250327,125800,163794160,5430,5430,5430,5430,36
|
|
20250327,125700,163598680,5430,5430,5430,5430,0
|
|
20250327,125600,163598680,5430,5430,5430,5430,0
|
|
20250327,125500,163598680,5430,5430,5430,5430,0
|
|
20250327,125400,163598680,5430,5430,5430,5430,2813
|
|
20250327,125300,148324090,5430,5430,5430,5430,0
|
|
20250327,125200,148324090,5430,5430,5430,5430,0
|
|
20250327,125100,148324090,5430,5430,5430,5430,420
|
|
20250327,125000,146043490,5430,5430,5430,5430,150
|
|
20250327,124900,145228990,5430,5430,5430,5430,80
|
|
20250327,124800,144794590,5430,5430,5430,5430,13
|
|
20250327,124700,144724000,5460,5460,5460,5460,1
|
|
20250327,124600,144718540,5430,5460,5460,5430,97
|
|
20250327,124500,144191530,5440,5460,5460,5440,177
|
|
20250327,124400,143228630,5460,5460,5460,5460,0
|
|
20250327,124300,143228630,5460,5460,5460,5460,0
|
|
20250327,124200,143228630,5460,5460,5460,5460,0
|
|
20250327,124100,143228630,5460,5440,5460,5440,35
|
|
20250327,124000,143038020,5430,5430,5430,5430,157
|
|
20250327,123900,142185510,5430,5440,5440,5430,402
|
|
20250327,123800,139999610,5450,5450,5450,5450,0
|
|
20250327,123700,139999610,5450,5450,5450,5450,0
|
|
20250327,123600,139999610,5450,5450,5450,5450,200
|
|
20250327,123500,138909610,5470,5470,5470,5470,0
|
|
20250327,123400,138909610,5470,5470,5470,5470,0
|
|
20250327,123300,138909610,5470,5470,5470,5470,0
|
|
20250327,123200,138909610,5470,5450,5470,5450,849
|
|
20250327,123100,134271680,5450,5450,5450,5450,0
|
|
20250327,123000,134271680,5450,5450,5450,5450,0
|
|
20250327,122900,134271680,5450,5450,5450,5450,67
|
|
20250327,122800,133906530,5430,5430,5430,5430,0
|
|
20250327,122700,133906530,5430,5430,5430,5430,0
|
|
20250327,122600,133906530,5430,5430,5430,5430,352
|
|
20250327,122500,131995170,5440,5440,5440,5440,6
|
|
20250327,122400,131962530,5430,5450,5450,5430,670
|
|
20250327,122300,128324150,5450,5450,5450,5450,0
|
|
20250327,122200,128324150,5450,5450,5450,5450,7
|
|
20250327,122100,128286000,5440,5460,5460,5440,79
|
|
20250327,122000,127856210,5450,5450,5450,5450,0
|
|
20250327,121900,127856210,5450,5450,5450,5450,2
|
|
20250327,121800,127845310,5490,5460,5490,5460,292
|
|
20250327,121700,126250900,5460,5460,5460,5460,235
|
|
20250327,121600,124967800,5460,5460,5460,5460,0
|
|
20250327,121500,124967800,5460,5460,5460,5460,0
|
|
20250327,121400,124967800,5460,5460,5460,5460,0
|
|
20250327,121300,124967800,5460,5460,5460,5460,0
|
|
20250327,121200,124967800,5460,5460,5460,5460,0
|
|
20250327,121100,124967800,5460,5460,5460,5460,0
|
|
20250327,121000,124967800,5460,5460,5460,5460,33
|
|
20250327,120900,124787620,5460,5460,5460,5460,0
|
|
20250327,120800,124787620,5460,5460,5460,5460,0
|
|
20250327,120700,124787620,5460,5460,5460,5460,0
|
|
20250327,120600,124787620,5460,5460,5460,5460,50
|
|
20250327,120500,124514620,5460,5460,5460,5460,0
|
|
20250327,120400,124514620,5460,5460,5460,5460,0
|
|
20250327,120300,124514620,5460,5460,5460,5460,0
|
|
20250327,120200,124514620,5460,5460,5460,5460,50
|
|
20250327,120100,124241620,5460,5460,5460,5460,100
|
|
20250327,120000,123695620,5460,5460,5460,5460,0
|
|
20250327,115900,123695620,5460,5460,5460,5460,0
|
|
20250327,115800,123695620,5460,5450,5460,5450,50
|
|
20250327,115700,123422640,5460,5460,5460,5460,0
|
|
20250327,115600,123422640,5460,5460,5460,5460,0
|
|
20250327,115500,123422640,5460,5460,5460,5460,17
|
|
20250327,115400,123329820,5460,5460,5460,5460,0
|
|
20250327,115300,123329820,5460,5460,5460,5460,0
|
|
20250327,115200,123329820,5460,5460,5460,5460,0
|
|
20250327,115100,123329820,5460,5460,5460,5460,0
|
|
20250327,115000,123329820,5460,5460,5460,5460,0
|
|
20250327,114900,123329820,5460,5460,5460,5460,0
|
|
20250327,114800,123329820,5460,5450,5460,5450,3
|
|
20250327,114700,123313460,5460,5460,5460,5460,0
|
|
20250327,114600,123313460,5460,5460,5460,5460,0
|
|
20250327,114500,123313460,5460,5460,5460,5460,0
|
|
20250327,114400,123313460,5460,5460,5460,5460,0
|
|
20250327,114300,123313460,5460,5460,5460,5460,0
|
|
20250327,114200,123313460,5460,5460,5460,5460,0
|
|
20250327,114100,123313460,5460,5460,5460,5460,0
|
|
20250327,114000,123313460,5460,5460,5460,5460,11
|
|
20250327,113900,123253400,5460,5460,5460,5460,0
|
|
20250327,113800,123253400,5460,5450,5460,5450,64
|
|
20250327,113700,122904160,5450,5450,5450,5450,30
|
|
20250327,113600,122740660,5450,5450,5450,5450,43
|
|
20250327,113500,122506310,5450,5450,5450,5450,0
|
|
20250327,113400,122506310,5450,5440,5460,5440,97
|
|
20250327,113300,121978540,5410,5420,5420,5410,300
|
|
20250327,113200,120354700,5460,5460,5460,5460,0
|
|
20250327,113100,120354700,5460,5450,5460,5450,40
|
|
20250327,113000,120136320,5460,5460,5460,5460,0
|
|
20250327,112900,120136320,5460,5460,5460,5460,38
|
|
20250327,112800,119928840,5450,5450,5450,5450,1
|
|
20250327,112700,119923390,5450,5440,5450,5440,20
|
|
20250327,112600,119814400,5450,5450,5450,5450,50
|
|
20250327,112500,119541900,5450,5450,5450,5450,0
|
|
20250327,112400,119541900,5450,5450,5450,5450,1
|
|
20250327,112300,119536450,5400,5450,5450,5400,3222
|
|
20250327,112200,102016690,5460,5460,5460,5460,0
|
|
20250327,112100,102016690,5460,5460,5460,5460,38
|
|
20250327,112000,101809210,5450,5450,5450,5450,0
|
|
20250327,111900,101809210,5450,5450,5450,5450,0
|
|
20250327,111800,101809210,5450,5460,5460,5450,57
|
|
20250327,111700,101498080,5460,5460,5460,5460,0
|
|
20250327,111600,101498080,5460,5460,5460,5460,0
|
|
20250327,111500,101498080,5460,5460,5460,5460,0
|
|
20250327,111400,101498080,5460,5470,5470,5460,413
|
|
20250327,111300,99242620,5510,5510,5510,5510,0
|
|
20250327,111200,99242620,5510,5510,5510,5510,0
|
|
20250327,111100,99242620,5510,5510,5510,5510,0
|
|
20250327,111000,99242620,5510,5460,5510,5460,530
|
|
20250327,110900,96348160,5460,5460,5460,5460,1
|
|
20250327,110800,96342700,5470,5470,5470,5470,5
|
|
20250327,110700,96315350,5470,5470,5470,5470,30
|
|
20250327,110600,96151250,5470,5470,5470,5470,1
|
|
20250327,110500,96145780,5450,5450,5450,5450,1368
|
|
20250327,110400,88690180,5450,5450,5450,5450,0
|
|
20250327,110300,88690180,5450,5450,5450,5450,0
|
|
20250327,110200,88690180,5450,5450,5450,5450,0
|
|
20250327,110100,88690180,5450,5450,5450,5450,0
|
|
20250327,110000,88690180,5450,5450,5450,5450,0
|
|
20250327,105900,88690180,5450,5450,5450,5450,0
|
|
20250327,105800,88690180,5450,5450,5450,5450,257
|
|
20250327,105700,87289530,5450,5450,5450,5450,0
|
|
20250327,105600,87289530,5450,5450,5450,5450,0
|
|
20250327,105500,87289530,5450,5450,5450,5450,0
|
|
20250327,105400,87289530,5450,5450,5450,5450,0
|
|
20250327,105300,87289530,5450,5460,5460,5450,2
|
|
20250327,105200,87278620,5470,5470,5470,5470,0
|
|
20250327,105100,87278620,5470,5460,5470,5460,34
|
|
20250327,105000,87092880,5480,5480,5480,5480,0
|
|
20250327,104900,87092880,5480,5480,5480,5480,10
|
|
20250327,104800,87038080,5450,5460,5460,5450,1040
|
|
20250327,104700,81369890,5500,5500,5500,5500,0
|
|
20250327,104600,81369890,5500,5500,5500,5500,168
|
|
20250327,104500,80445890,5500,5500,5500,5500,3
|
|
20250327,104400,80429390,5460,5470,5470,5460,1063
|
|
20250327,104300,74614900,5480,5480,5480,5480,0
|
|
20250327,104200,74614900,5480,5480,5480,5480,5
|
|
20250327,104100,74587500,5480,5490,5490,5480,284
|
|
20250327,104000,73031160,5490,5480,5490,5480,2
|
|
20250327,103900,73020190,5510,5510,5510,5510,0
|
|
20250327,103800,73020190,5510,5500,5510,5500,3
|
|
20250327,103700,73003680,5450,5510,5510,5450,3
|
|
20250327,103600,72987210,5510,5460,5510,5450,1117
|
|
20250327,103500,66868910,5480,5480,5480,5480,0
|
|
20250327,103400,66868910,5480,5480,5480,5480,1
|
|
20250327,103300,66863430,5480,5480,5480,5480,0
|
|
20250327,103200,66863430,5480,5480,5480,5480,0
|
|
20250327,103100,66863430,5480,5480,5480,5480,0
|
|
20250327,103000,66863430,5480,5480,5480,5480,8
|
|
20250327,102900,66819590,5480,5480,5480,5480,0
|
|
20250327,102800,66819590,5480,5480,5480,5480,0
|
|
20250327,102700,66819590,5480,5480,5480,5480,3
|
|
20250327,102600,66803150,5480,5480,5480,5480,0
|
|
20250327,102500,66803150,5480,5480,5480,5480,0
|
|
20250327,102400,66803150,5480,5480,5480,5480,0
|
|
20250327,102300,66803150,5480,5480,5480,5480,0
|
|
20250327,102200,66803150,5480,5480,5480,5480,0
|
|
20250327,102100,66803150,5480,5480,5480,5480,0
|
|
20250327,102000,66803150,5480,5480,5480,5480,0
|
|
20250327,101900,66803150,5480,5480,5480,5480,0
|
|
20250327,101800,66803150,5480,5480,5480,5480,10
|
|
20250327,101700,66748350,5480,5480,5480,5480,0
|
|
20250327,101600,66748350,5480,5480,5480,5480,0
|
|
20250327,101500,66748350,5480,5460,5480,5460,16
|
|
20250327,101400,66660790,5460,5460,5460,5460,334
|
|
20250327,101300,64837150,5460,5460,5460,5460,0
|
|
20250327,101200,64837150,5460,5460,5460,5460,0
|
|
20250327,101100,64837150,5460,5460,5460,5460,0
|
|
20250327,101000,64837150,5460,5460,5460,5460,10
|
|
20250327,100900,64782550,5440,5440,5440,5440,20
|
|
20250327,100800,64673750,5440,5440,5440,5440,0
|
|
20250327,100700,64673750,5440,5440,5440,5440,0
|
|
20250327,100600,64673750,5440,5440,5440,5440,50
|
|
20250327,100500,64401750,5440,5440,5440,5440,0
|
|
20250327,100400,64401750,5440,5440,5440,5440,0
|
|
20250327,100300,64401750,5440,5440,5440,5440,235
|
|
20250327,100200,63123350,5460,5460,5460,5460,10
|
|
20250327,100100,63068750,5440,5440,5440,5440,0
|
|
20250327,100000,63068750,5440,5440,5440,5440,0
|
|
20250327,095900,63068750,5440,5440,5440,5440,0
|
|
20250327,095800,63068750,5440,5450,5450,5440,1010
|
|
20250327,095700,57574250,5460,5460,5460,5460,0
|
|
20250327,095600,57574250,5460,5460,5460,5460,0
|
|
20250327,095500,57574250,5460,5460,5460,5460,0
|
|
20250327,095400,57574250,5460,5460,5460,5460,108
|
|
20250327,095300,56984570,5460,5460,5460,5460,0
|
|
20250327,095200,56984570,5460,5440,5460,5440,204
|
|
20250327,095100,55874510,5440,5440,5440,5440,0
|
|
20250327,095000,55874510,5440,5440,5440,5440,0
|
|
20250327,094900,55874510,5440,5440,5440,5440,0
|
|
20250327,094800,55874510,5440,5440,5440,5440,5
|
|
20250327,094700,55847310,5470,5470,5470,5470,0
|
|
20250327,094600,55847310,5470,5470,5470,5470,0
|
|
20250327,094500,55847310,5470,5470,5470,5470,0
|
|
20250327,094400,55847310,5470,5470,5470,5470,0
|
|
20250327,094300,55847310,5470,5430,5470,5430,249
|
|
20250327,094200,54494960,5480,5480,5480,5480,0
|
|
20250327,094100,54494960,5480,5440,5480,5440,17
|
|
20250327,094000,54402230,5430,5440,5440,5430,245
|
|
20250327,093900,53071770,5440,5440,5440,5440,0
|
|
20250327,093800,53071770,5440,5440,5440,5440,52
|
|
20250327,093700,52788890,5460,5450,5460,5450,30
|
|
20250327,093600,52625340,5450,5450,5450,5450,571
|
|
20250327,093500,49513390,5460,5460,5460,5460,170
|
|
20250327,093400,48585190,5480,5480,5480,5480,0
|
|
20250327,093300,48585190,5480,5480,5480,5480,20
|
|
20250327,093200,48475590,5480,5480,5480,5450,114
|
|
20250327,093100,47852250,5480,5520,5530,5480,54
|
|
20250327,093000,47554180,5520,5500,5520,5500,920
|
|
20250327,092900,42476040,5490,5490,5490,5490,959
|
|
20250327,092800,37211130,5480,5480,5480,5480,97
|
|
20250327,092700,36679570,5480,5480,5480,5480,0
|
|
20250327,092600,36679570,5480,5480,5480,5480,33
|
|
20250327,092500,36498730,5480,5480,5480,5480,100
|
|
20250327,092400,35950730,5480,5470,5480,5470,18
|
|
20250327,092300,35852190,5480,5480,5480,5480,0
|
|
20250327,092200,35852190,5480,5450,5480,5450,141
|
|
20250327,092100,35083300,5450,5450,5450,5450,1074
|
|
20250327,092000,29230000,5450,5450,5450,5440,554
|
|
20250327,091900,26210710,5450,5450,5450,5450,79
|
|
20250327,091800,25780160,5450,5450,5450,5450,104
|
|
20250327,091700,25213360,5470,5470,5470,5470,0
|
|
20250327,091600,25213360,5470,5470,5470,5470,0
|
|
20250327,091500,25213360,5470,5470,5470,5470,3
|
|
20250327,091400,25196950,5460,5460,5460,5460,365
|
|
20250327,091300,23204050,5460,5460,5460,5460,37
|
|
20250327,091200,23002030,5460,5440,5460,5440,444
|
|
20250327,091100,20584050,5440,5440,5440,5440,0
|
|
20250327,091000,20584050,5440,5440,5440,5440,0
|
|
20250327,090900,20584050,5440,5440,5440,5440,5
|
|
20250327,090800,20556850,5430,5400,5430,5400,6
|
|
20250327,090700,20524390,5420,5400,5420,5400,83
|
|
20250327,090600,20075910,5380,5350,5390,5350,553
|
|
20250327,090500,17109410,5350,5370,5370,5350,1210
|
|
20250327,090400,10624800,5370,5390,5390,5370,73
|
|
20250327,090300,10231570,5400,5410,5410,5400,163
|
|
20250327,090200,9351360,5400,5460,5470,5400,1710
|
|
20250327,090100,109400,5470,5470,5470,5470,0
|
|
20250327,090000,109400,5470,5470,5470,5470,20
|