780 lines
40 KiB
CSV
780 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,215700,706833485,16230,16230,16230,16230,306
|
|
20250304,215600,706833485,16230,16230,16230,16230,0
|
|
20250304,215500,706833485,16230,16230,16230,16230,0
|
|
20250304,215400,706833485,16230,16230,16230,16230,0
|
|
20250304,215300,706833485,16230,16230,16230,16230,0
|
|
20250304,215200,706833485,16230,16230,16230,16230,0
|
|
20250304,215100,706833485,16230,16230,16230,16230,0
|
|
20250304,215000,706833485,16230,16230,16230,16230,0
|
|
20250304,214900,706833485,16230,16230,16230,16230,0
|
|
20250304,214800,706833485,16230,16230,16230,16230,0
|
|
20250304,214700,706833485,16230,16230,16230,16230,0
|
|
20250304,214600,706833485,16230,16230,16230,16230,0
|
|
20250304,214500,706833485,16230,16230,16230,16230,0
|
|
20250304,214400,706833485,16230,16230,16230,16230,0
|
|
20250304,214300,706833485,16230,16230,16230,16230,0
|
|
20250304,214200,706833485,16230,16230,16230,16230,0
|
|
20250304,214100,706833485,16230,16230,16230,16230,0
|
|
20250304,214000,706833485,16230,16230,16230,16230,0
|
|
20250304,213900,706833485,16230,16230,16230,16230,0
|
|
20250304,213800,706833485,16230,16230,16230,16230,0
|
|
20250304,213700,706833485,16230,16230,16230,16230,0
|
|
20250304,213600,706833485,16230,16230,16230,16230,0
|
|
20250304,213500,706833485,16230,16230,16230,16230,0
|
|
20250304,213400,706833485,16230,16230,16230,16230,0
|
|
20250304,213300,706833485,16230,16230,16230,16230,0
|
|
20250304,213200,706833485,16230,16230,16230,16230,0
|
|
20250304,213100,706833485,16230,16230,16230,16230,0
|
|
20250304,213000,706833485,16230,16230,16230,16230,0
|
|
20250304,212900,706833485,16230,16230,16230,16230,0
|
|
20250304,212800,706833485,16230,16230,16230,16230,0
|
|
20250304,212700,706833485,16230,16230,16230,16230,306
|
|
20250304,212600,706833485,16230,16230,16230,16230,0
|
|
20250304,212500,706833485,16230,16230,16230,16230,0
|
|
20250304,212400,706833485,16230,16230,16230,16230,0
|
|
20250304,212300,706833485,16230,16230,16230,16230,0
|
|
20250304,212200,706833485,16230,16230,16230,16230,0
|
|
20250304,212100,706833485,16230,16230,16230,16230,0
|
|
20250304,212000,706833485,16230,16230,16230,16230,0
|
|
20250304,211900,706833485,16230,16230,16230,16230,0
|
|
20250304,211800,706833485,16230,16230,16230,16230,0
|
|
20250304,211700,706833485,16230,16230,16230,16230,0
|
|
20250304,211600,706833485,16230,16230,16230,16230,0
|
|
20250304,211500,706833485,16230,16230,16230,16230,0
|
|
20250304,211400,706833485,16230,16230,16230,16230,0
|
|
20250304,211300,706833485,16230,16230,16230,16230,0
|
|
20250304,211200,706833485,16230,16230,16230,16230,0
|
|
20250304,211100,706833485,16230,16230,16230,16230,0
|
|
20250304,211000,706833485,16230,16230,16230,16230,0
|
|
20250304,210900,706833485,16230,16230,16230,16230,0
|
|
20250304,210800,706833485,16230,16230,16230,16230,0
|
|
20250304,210700,706833485,16230,16230,16230,16230,0
|
|
20250304,210600,706833485,16230,16230,16230,16230,0
|
|
20250304,210500,706833485,16230,16230,16230,16230,0
|
|
20250304,210400,706833485,16230,16230,16230,16230,0
|
|
20250304,210300,706833485,16230,16230,16230,16230,0
|
|
20250304,210200,706833485,16230,16230,16230,16230,0
|
|
20250304,210100,706833485,16230,16230,16230,16230,0
|
|
20250304,210000,706833485,16230,16230,16230,16230,0
|
|
20250304,205900,706833485,16230,16230,16230,16230,0
|
|
20250304,205800,706833485,16230,16230,16230,16230,0
|
|
20250304,205700,706833485,16230,16230,16230,16230,306
|
|
20250304,205600,706833485,16230,16230,16230,16230,0
|
|
20250304,205500,706833485,16230,16230,16230,16230,0
|
|
20250304,205400,706833485,16230,16230,16230,16230,0
|
|
20250304,205300,706833485,16230,16230,16230,16230,0
|
|
20250304,205200,706833485,16230,16230,16230,16230,0
|
|
20250304,205100,706833485,16230,16230,16230,16230,0
|
|
20250304,205000,706833485,16230,16230,16230,16230,0
|
|
20250304,204900,706833485,16230,16230,16230,16230,0
|
|
20250304,204800,706833485,16230,16230,16230,16230,0
|
|
20250304,204700,706833485,16230,16230,16230,16230,0
|
|
20250304,204600,706833485,16230,16230,16230,16230,0
|
|
20250304,204500,706833485,16230,16230,16230,16230,0
|
|
20250304,204400,706833485,16230,16230,16230,16230,0
|
|
20250304,204300,706833485,16230,16230,16230,16230,0
|
|
20250304,204200,706833485,16230,16230,16230,16230,0
|
|
20250304,204100,706833485,16230,16230,16230,16230,0
|
|
20250304,204000,706833485,16230,16230,16230,16230,0
|
|
20250304,203900,706833485,16230,16230,16230,16230,0
|
|
20250304,203800,706833485,16230,16230,16230,16230,0
|
|
20250304,203700,706833485,16230,16230,16230,16230,0
|
|
20250304,203600,706833485,16230,16230,16230,16230,0
|
|
20250304,203500,706833485,16230,16230,16230,16230,0
|
|
20250304,203400,706833485,16230,16230,16230,16230,0
|
|
20250304,203300,706833485,16230,16230,16230,16230,0
|
|
20250304,203200,706833485,16230,16230,16230,16230,0
|
|
20250304,203100,706833485,16230,16230,16230,16230,0
|
|
20250304,203000,706833485,16230,16230,16230,16230,0
|
|
20250304,202900,706833485,16230,16230,16230,16230,0
|
|
20250304,202800,706833485,16230,16230,16230,16230,0
|
|
20250304,202700,706833485,16230,16230,16230,16230,306
|
|
20250304,202600,706833485,16230,16230,16230,16230,0
|
|
20250304,202500,706833485,16230,16230,16230,16230,0
|
|
20250304,202400,706833485,16230,16230,16230,16230,0
|
|
20250304,202300,706833485,16230,16230,16230,16230,0
|
|
20250304,202200,706833485,16230,16230,16230,16230,0
|
|
20250304,202100,706833485,16230,16230,16230,16230,0
|
|
20250304,202000,706833485,16230,16230,16230,16230,0
|
|
20250304,201900,706833485,16230,16230,16230,16230,0
|
|
20250304,201800,706833485,16230,16230,16230,16230,0
|
|
20250304,201700,706833485,16230,16230,16230,16230,0
|
|
20250304,201600,706833485,16230,16230,16230,16230,0
|
|
20250304,201500,706833485,16230,16230,16230,16230,0
|
|
20250304,201400,706833485,16230,16230,16230,16230,0
|
|
20250304,201300,706833485,16230,16230,16230,16230,0
|
|
20250304,201200,706833485,16230,16230,16230,16230,0
|
|
20250304,201100,706833485,16230,16230,16230,16230,0
|
|
20250304,201000,706833485,16230,16230,16230,16230,0
|
|
20250304,200900,706833485,16230,16230,16230,16230,0
|
|
20250304,200800,706833485,16230,16230,16230,16230,0
|
|
20250304,200700,706833485,16230,16230,16230,16230,0
|
|
20250304,200600,706833485,16230,16230,16230,16230,0
|
|
20250304,200500,706833485,16230,16230,16230,16230,0
|
|
20250304,200400,706833485,16230,16230,16230,16230,0
|
|
20250304,200300,706833485,16230,16230,16230,16230,0
|
|
20250304,200200,706833485,16230,16230,16230,16230,0
|
|
20250304,200100,706833485,16230,16230,16230,16230,0
|
|
20250304,200000,706833485,16230,16230,16230,16230,0
|
|
20250304,195900,706833485,16230,16230,16230,16230,0
|
|
20250304,195800,706833485,16230,16230,16230,16230,0
|
|
20250304,195700,706833485,16230,16230,16230,16230,306
|
|
20250304,195600,706833485,16230,16230,16230,16230,0
|
|
20250304,195500,706833485,16230,16230,16230,16230,0
|
|
20250304,195400,706833485,16230,16230,16230,16230,0
|
|
20250304,195300,706833485,16230,16230,16230,16230,0
|
|
20250304,195200,706833485,16230,16230,16230,16230,0
|
|
20250304,195100,706833485,16230,16230,16230,16230,0
|
|
20250304,195000,706833485,16230,16230,16230,16230,0
|
|
20250304,194900,706833485,16230,16230,16230,16230,0
|
|
20250304,194800,706833485,16230,16230,16230,16230,0
|
|
20250304,194700,706833485,16230,16230,16230,16230,0
|
|
20250304,194600,706833485,16230,16230,16230,16230,0
|
|
20250304,194500,706833485,16230,16230,16230,16230,0
|
|
20250304,194400,706833485,16230,16230,16230,16230,0
|
|
20250304,194300,706833485,16230,16230,16230,16230,0
|
|
20250304,194200,706833485,16230,16230,16230,16230,0
|
|
20250304,194100,706833485,16230,16230,16230,16230,0
|
|
20250304,194000,706833485,16230,16230,16230,16230,0
|
|
20250304,193900,706833485,16230,16230,16230,16230,0
|
|
20250304,193800,706833485,16230,16230,16230,16230,0
|
|
20250304,193700,706833485,16230,16230,16230,16230,0
|
|
20250304,193600,706833485,16230,16230,16230,16230,0
|
|
20250304,193500,706833485,16230,16230,16230,16230,0
|
|
20250304,193400,706833485,16230,16230,16230,16230,0
|
|
20250304,193300,706833485,16230,16230,16230,16230,0
|
|
20250304,193200,706833485,16230,16230,16230,16230,0
|
|
20250304,193100,706833485,16230,16230,16230,16230,0
|
|
20250304,193000,706833485,16230,16230,16230,16230,0
|
|
20250304,192900,706833485,16230,16230,16230,16230,0
|
|
20250304,192800,706833485,16230,16230,16230,16230,0
|
|
20250304,192700,706833485,16230,16230,16230,16230,306
|
|
20250304,192600,706833485,16230,16230,16230,16230,0
|
|
20250304,192500,706833485,16230,16230,16230,16230,0
|
|
20250304,192400,706833485,16230,16230,16230,16230,0
|
|
20250304,192300,706833485,16230,16230,16230,16230,0
|
|
20250304,192200,706833485,16230,16230,16230,16230,0
|
|
20250304,192100,706833485,16230,16230,16230,16230,0
|
|
20250304,192000,706833485,16230,16230,16230,16230,0
|
|
20250304,191900,706833485,16230,16230,16230,16230,0
|
|
20250304,191800,706833485,16230,16230,16230,16230,0
|
|
20250304,191700,706833485,16230,16230,16230,16230,0
|
|
20250304,191600,706833485,16230,16230,16230,16230,0
|
|
20250304,191500,706833485,16230,16230,16230,16230,0
|
|
20250304,191400,706833485,16230,16230,16230,16230,0
|
|
20250304,191300,706833485,16230,16230,16230,16230,0
|
|
20250304,191200,706833485,16230,16230,16230,16230,0
|
|
20250304,191100,706833485,16230,16230,16230,16230,0
|
|
20250304,191000,706833485,16230,16230,16230,16230,0
|
|
20250304,190900,706833485,16230,16230,16230,16230,0
|
|
20250304,190800,706833485,16230,16230,16230,16230,0
|
|
20250304,190700,706833485,16230,16230,16230,16230,0
|
|
20250304,190600,706833485,16230,16230,16230,16230,0
|
|
20250304,190500,706833485,16230,16230,16230,16230,0
|
|
20250304,190400,706833485,16230,16230,16230,16230,0
|
|
20250304,190300,706833485,16230,16230,16230,16230,0
|
|
20250304,190200,706833485,16230,16230,16230,16230,0
|
|
20250304,190100,706833485,16230,16230,16230,16230,0
|
|
20250304,190000,706833485,16230,16230,16230,16230,0
|
|
20250304,185900,706833485,16230,16230,16230,16230,0
|
|
20250304,185800,706833485,16230,16230,16230,16230,0
|
|
20250304,185700,706833485,16230,16230,16230,16230,306
|
|
20250304,185600,706833485,16230,16230,16230,16230,0
|
|
20250304,185500,706833485,16230,16230,16230,16230,0
|
|
20250304,185400,706833485,16230,16230,16230,16230,0
|
|
20250304,185300,706833485,16230,16230,16230,16230,0
|
|
20250304,185200,706833485,16230,16230,16230,16230,0
|
|
20250304,185100,706833485,16230,16230,16230,16230,0
|
|
20250304,185000,706833485,16230,16230,16230,16230,0
|
|
20250304,184900,706833485,16230,16230,16230,16230,0
|
|
20250304,184800,706833485,16230,16230,16230,16230,0
|
|
20250304,184700,706833485,16230,16230,16230,16230,0
|
|
20250304,184600,706833485,16230,16230,16230,16230,0
|
|
20250304,184500,706833485,16230,16230,16230,16230,0
|
|
20250304,184400,706833485,16230,16230,16230,16230,0
|
|
20250304,184300,706833485,16230,16230,16230,16230,0
|
|
20250304,184200,706833485,16230,16230,16230,16230,0
|
|
20250304,184100,706833485,16230,16230,16230,16230,0
|
|
20250304,184000,706833485,16230,16230,16230,16230,0
|
|
20250304,183900,706833485,16230,16230,16230,16230,0
|
|
20250304,183800,706833485,16230,16230,16230,16230,0
|
|
20250304,183700,706833485,16230,16230,16230,16230,0
|
|
20250304,183600,706833485,16230,16230,16230,16230,0
|
|
20250304,183500,706833485,16230,16230,16230,16230,0
|
|
20250304,183400,706833485,16230,16230,16230,16230,0
|
|
20250304,183300,706833485,16230,16230,16230,16230,0
|
|
20250304,183200,706833485,16230,16230,16230,16230,0
|
|
20250304,183100,706833485,16230,16230,16230,16230,0
|
|
20250304,183000,706833485,16230,16230,16230,16230,0
|
|
20250304,182900,706833485,16230,16230,16230,16230,0
|
|
20250304,182800,706833485,16230,16230,16230,16230,0
|
|
20250304,182700,706833485,16230,16230,16230,16230,306
|
|
20250304,182600,706833485,16230,16230,16230,16230,0
|
|
20250304,182500,706833485,16230,16230,16230,16230,0
|
|
20250304,182400,706833485,16230,16230,16230,16230,0
|
|
20250304,182300,706833485,16230,16230,16230,16230,0
|
|
20250304,182200,706833485,16230,16230,16230,16230,0
|
|
20250304,182100,706833485,16230,16230,16230,16230,0
|
|
20250304,182000,706833485,16230,16230,16230,16230,0
|
|
20250304,181900,706833485,16230,16230,16230,16230,0
|
|
20250304,181800,706833485,16230,16230,16230,16230,0
|
|
20250304,181700,706833485,16230,16230,16230,16230,0
|
|
20250304,181600,706833485,16230,16230,16230,16230,0
|
|
20250304,181500,706833485,16230,16230,16230,16230,0
|
|
20250304,181400,706833485,16230,16230,16230,16230,0
|
|
20250304,181300,706833485,16230,16230,16230,16230,0
|
|
20250304,181200,706833485,16230,16230,16230,16230,0
|
|
20250304,181100,706833485,16230,16230,16230,16230,0
|
|
20250304,181000,706833485,16230,16230,16230,16230,0
|
|
20250304,180900,706833485,16230,16230,16230,16230,0
|
|
20250304,180800,706833485,16230,16230,16230,16230,0
|
|
20250304,180700,706833485,16230,16230,16230,16230,0
|
|
20250304,180600,706833485,16230,16230,16230,16230,0
|
|
20250304,180500,706833485,16230,16230,16230,16230,0
|
|
20250304,180400,706833485,16230,16230,16230,16230,0
|
|
20250304,180300,706833485,16230,16230,16230,16230,0
|
|
20250304,180200,706833485,16230,16230,16230,16230,0
|
|
20250304,180100,706833485,16230,16230,16230,16230,0
|
|
20250304,180000,706833485,16230,16230,16230,16230,0
|
|
20250304,175900,706833485,16230,16230,16230,16230,0
|
|
20250304,175800,706833485,16230,16230,16230,16230,0
|
|
20250304,175700,706833485,16230,16230,16230,16230,306
|
|
20250304,175600,706833485,16230,16230,16230,16230,0
|
|
20250304,175500,706833485,16230,16230,16230,16230,0
|
|
20250304,175400,706833485,16230,16230,16230,16230,0
|
|
20250304,175300,706833485,16230,16230,16230,16230,0
|
|
20250304,175200,706833485,16230,16230,16230,16230,0
|
|
20250304,175100,706833485,16230,16230,16230,16230,0
|
|
20250304,175000,706833485,16230,16230,16230,16230,0
|
|
20250304,174900,706833485,16230,16230,16230,16230,0
|
|
20250304,174800,706833485,16230,16230,16230,16230,0
|
|
20250304,174700,706833485,16230,16230,16230,16230,0
|
|
20250304,174600,706833485,16230,16230,16230,16230,0
|
|
20250304,174500,706833485,16230,16230,16230,16230,0
|
|
20250304,174400,706833485,16230,16230,16230,16230,0
|
|
20250304,174300,706833485,16230,16230,16230,16230,0
|
|
20250304,174200,706833485,16230,16230,16230,16230,0
|
|
20250304,174100,706833485,16230,16230,16230,16230,0
|
|
20250304,174000,706833485,16230,16230,16230,16230,0
|
|
20250304,173900,706833485,16230,16230,16230,16230,0
|
|
20250304,173800,706833485,16230,16230,16230,16230,0
|
|
20250304,173700,706833485,16230,16230,16230,16230,0
|
|
20250304,173600,706833485,16230,16230,16230,16230,0
|
|
20250304,173500,706833485,16230,16230,16230,16230,0
|
|
20250304,173400,706833485,16230,16230,16230,16230,0
|
|
20250304,173300,706833485,16230,16230,16230,16230,0
|
|
20250304,173200,706833485,16230,16230,16230,16230,0
|
|
20250304,173100,706833485,16230,16230,16230,16230,0
|
|
20250304,173000,706833485,16230,16230,16230,16230,0
|
|
20250304,172900,706833485,16230,16230,16230,16230,0
|
|
20250304,172800,706833485,16230,16230,16230,16230,0
|
|
20250304,172700,706833485,16230,16230,16230,16230,306
|
|
20250304,172600,706833485,16230,16230,16230,16230,0
|
|
20250304,172500,706833485,16230,16230,16230,16230,0
|
|
20250304,172400,706833485,16230,16230,16230,16230,0
|
|
20250304,172300,706833485,16230,16230,16230,16230,0
|
|
20250304,172200,706833485,16230,16230,16230,16230,0
|
|
20250304,172100,706833485,16230,16230,16230,16230,0
|
|
20250304,172000,706833485,16230,16230,16230,16230,0
|
|
20250304,171900,706833485,16230,16230,16230,16230,0
|
|
20250304,171800,706833485,16230,16230,16230,16230,0
|
|
20250304,171700,706833485,16230,16230,16230,16230,0
|
|
20250304,171600,706833485,16230,16230,16230,16230,0
|
|
20250304,171500,706833485,16230,16230,16230,16230,0
|
|
20250304,171400,706833485,16230,16230,16230,16230,0
|
|
20250304,171300,706833485,16230,16230,16230,16230,0
|
|
20250304,171200,706833485,16230,16230,16230,16230,0
|
|
20250304,171100,706833485,16230,16230,16230,16230,0
|
|
20250304,171000,706833485,16230,16230,16230,16230,0
|
|
20250304,170900,706833485,16230,16230,16230,16230,0
|
|
20250304,170800,706833485,16230,16230,16230,16230,0
|
|
20250304,170700,706833485,16230,16230,16230,16230,0
|
|
20250304,170600,706833485,16230,16230,16230,16230,0
|
|
20250304,170500,706833485,16230,16230,16230,16230,0
|
|
20250304,170400,706833485,16230,16230,16230,16230,0
|
|
20250304,170300,706833485,16230,16230,16230,16230,0
|
|
20250304,170200,706833485,16230,16230,16230,16230,0
|
|
20250304,170100,706833485,16230,16230,16230,16230,0
|
|
20250304,170000,706833485,16230,16230,16230,16230,0
|
|
20250304,165900,706833485,16230,16230,16230,16230,0
|
|
20250304,165800,706833485,16230,16230,16230,16230,0
|
|
20250304,165700,706833485,16230,16230,16230,16230,306
|
|
20250304,165600,706833485,16230,16230,16230,16230,0
|
|
20250304,165500,706833485,16230,16230,16230,16230,0
|
|
20250304,165400,706833485,16230,16230,16230,16230,0
|
|
20250304,165300,706833485,16230,16230,16230,16230,0
|
|
20250304,165200,706833485,16230,16230,16230,16230,0
|
|
20250304,165100,706833485,16230,16230,16230,16230,0
|
|
20250304,165000,706833485,16230,16230,16230,16230,0
|
|
20250304,164900,706833485,16230,16230,16230,16230,0
|
|
20250304,164800,706833485,16230,16230,16230,16230,0
|
|
20250304,164700,706833485,16230,16230,16230,16230,0
|
|
20250304,164600,706833485,16230,16230,16230,16230,0
|
|
20250304,164500,706833485,16230,16230,16230,16230,0
|
|
20250304,164400,706833485,16230,16230,16230,16230,0
|
|
20250304,164300,706833485,16230,16230,16230,16230,0
|
|
20250304,164200,706833485,16230,16230,16230,16230,0
|
|
20250304,164100,706833485,16230,16230,16230,16230,0
|
|
20250304,164000,706833485,16230,16230,16230,16230,0
|
|
20250304,163900,706833485,16230,16230,16230,16230,0
|
|
20250304,163800,706833485,16230,16230,16230,16230,0
|
|
20250304,163700,706833485,16230,16230,16230,16230,0
|
|
20250304,163600,706833485,16230,16230,16230,16230,0
|
|
20250304,163500,706833485,16230,16230,16230,16230,0
|
|
20250304,163400,706833485,16230,16230,16230,16230,0
|
|
20250304,163300,706833485,16230,16230,16230,16230,0
|
|
20250304,163200,706833485,16230,16230,16230,16230,0
|
|
20250304,163100,706833485,16230,16230,16230,16230,0
|
|
20250304,163000,706833485,16230,16230,16230,16230,0
|
|
20250304,162900,706833485,16230,16230,16230,16230,0
|
|
20250304,162800,706833485,16230,16230,16230,16230,0
|
|
20250304,162700,706833485,16230,16230,16230,16230,306
|
|
20250304,162600,706833485,16230,16230,16230,16230,0
|
|
20250304,162500,706833485,16230,16230,16230,16230,0
|
|
20250304,162400,706833485,16230,16230,16230,16230,0
|
|
20250304,162300,706833485,16230,16230,16230,16230,0
|
|
20250304,162200,706833485,16230,16230,16230,16230,0
|
|
20250304,162100,706833485,16230,16230,16230,16230,0
|
|
20250304,162000,706833485,16230,16230,16230,16230,0
|
|
20250304,161900,706833485,16230,16230,16230,16230,0
|
|
20250304,161800,706833485,16230,16230,16230,16230,0
|
|
20250304,161700,706833485,16230,16230,16230,16230,0
|
|
20250304,161600,706833485,16230,16230,16230,16230,0
|
|
20250304,161500,706833485,16230,16230,16230,16230,0
|
|
20250304,161400,706833485,16230,16230,16230,16230,0
|
|
20250304,161300,706833485,16230,16230,16230,16230,0
|
|
20250304,161200,706833485,16230,16230,16230,16230,0
|
|
20250304,161100,706833485,16230,16230,16230,16230,0
|
|
20250304,161000,706833485,16230,16230,16230,16230,0
|
|
20250304,160900,706833485,16230,16230,16230,16230,0
|
|
20250304,160800,706833485,16230,16230,16230,16230,0
|
|
20250304,160700,706833485,16230,16230,16230,16230,0
|
|
20250304,160600,706833485,16230,16230,16230,16230,0
|
|
20250304,160500,706833485,16230,16230,16230,16230,0
|
|
20250304,160400,706833485,16230,16230,16230,16230,0
|
|
20250304,160300,706833485,16230,16230,16230,16230,0
|
|
20250304,160200,706833485,16230,16230,16230,16230,0
|
|
20250304,160100,706833485,16230,16230,16230,16230,0
|
|
20250304,160000,706833485,16230,16230,16230,16230,0
|
|
20250304,155900,706833485,16230,16230,16230,16230,0
|
|
20250304,155800,706833485,16230,16230,16230,16230,0
|
|
20250304,155700,706833485,16230,16230,16230,16230,306
|
|
20250304,155600,706833485,16230,16230,16230,16230,0
|
|
20250304,155500,706833485,16230,16230,16230,16230,0
|
|
20250304,155400,706833485,16230,16230,16230,16230,0
|
|
20250304,155300,706833485,16230,16230,16230,16230,0
|
|
20250304,155200,706833485,16230,16230,16230,16230,0
|
|
20250304,155100,706833485,16230,16230,16230,16230,0
|
|
20250304,155000,706833485,16230,16230,16230,16230,0
|
|
20250304,154900,706833485,16230,16230,16230,16230,0
|
|
20250304,154800,706833485,16230,16230,16230,16230,0
|
|
20250304,154700,706833485,16230,16230,16230,16230,0
|
|
20250304,154600,706833485,16230,16230,16230,16230,0
|
|
20250304,154500,706833485,16230,16230,16230,16230,0
|
|
20250304,154400,706833485,16230,16230,16230,16230,0
|
|
20250304,154300,706833485,16230,16230,16230,16230,0
|
|
20250304,154200,706833485,16230,16230,16230,16230,0
|
|
20250304,154100,706833485,16230,16230,16230,16230,0
|
|
20250304,154000,706833485,16230,16230,16230,16230,0
|
|
20250304,153900,706833485,16230,16230,16230,16230,0
|
|
20250304,153800,706833485,16230,16230,16230,16230,0
|
|
20250304,153700,706833485,16230,16230,16230,16230,0
|
|
20250304,153600,706833485,16230,16230,16230,16230,0
|
|
20250304,153500,706833485,16230,16230,16230,16230,0
|
|
20250304,153400,706833485,16230,16230,16230,16230,0
|
|
20250304,153300,706833485,16230,16230,16230,16230,0
|
|
20250304,153200,706833485,16230,16230,16230,16230,0
|
|
20250304,153100,706833485,16230,16230,16230,16230,0
|
|
20250304,153000,706833485,16230,16230,16230,16230,306
|
|
20250304,152900,701867105,16170,16170,16170,16170,0
|
|
20250304,152800,701867105,16170,16170,16170,16170,0
|
|
20250304,152700,701867105,16170,16170,16170,16170,0
|
|
20250304,152600,701867105,16170,16170,16170,16170,0
|
|
20250304,152500,701867105,16170,16170,16170,16170,0
|
|
20250304,152400,701867105,16170,16170,16170,16170,0
|
|
20250304,152300,701867105,16170,16170,16170,16170,0
|
|
20250304,152200,701867105,16170,16170,16170,16170,0
|
|
20250304,152100,701867105,16170,16170,16170,16170,0
|
|
20250304,152000,701867105,16170,16170,16170,16170,0
|
|
20250304,151900,701867105,16170,16170,16280,16170,247
|
|
20250304,151800,697862375,16180,16195,16195,16180,28
|
|
20250304,151700,697409320,16190,16200,16200,16190,10
|
|
20250304,151600,697247410,16200,16200,16200,16200,0
|
|
20250304,151500,697247410,16200,16220,16230,16200,42
|
|
20250304,151400,696565910,16220,16220,16220,16220,24
|
|
20250304,151300,696176630,16210,16210,16210,16210,5
|
|
20250304,151200,696095580,16190,16190,16190,16190,20
|
|
20250304,151100,695771780,16180,16180,16180,16180,271
|
|
20250304,151000,691387000,16180,16180,16180,16170,103
|
|
20250304,150900,689720470,16180,16190,16190,16180,517
|
|
20250304,150800,681354470,16190,16200,16200,16190,16
|
|
20250304,150700,681095330,16200,16200,16200,16200,0
|
|
20250304,150600,681095330,16200,16180,16200,16180,22
|
|
20250304,150500,680738970,16180,16190,16190,16180,28
|
|
20250304,150400,680285920,16190,16190,16190,16190,0
|
|
20250304,150300,680285920,16190,16190,16190,16190,40
|
|
20250304,150200,679638320,16210,16220,16220,16210,47
|
|
20250304,150100,678876340,16220,16220,16220,16220,0
|
|
20250304,150000,678876340,16220,16220,16220,16220,1
|
|
20250304,145900,678860120,16300,16300,16300,16300,0
|
|
20250304,145800,678860120,16300,16310,16310,16300,36
|
|
20250304,145700,678273270,16320,16200,16320,16200,38
|
|
20250304,145600,677656800,16190,16190,16190,16190,0
|
|
20250304,145500,677656800,16190,16190,16190,16190,0
|
|
20250304,145400,677656800,16190,16190,16190,16190,0
|
|
20250304,145300,677656800,16190,16190,16190,16190,135
|
|
20250304,145200,675471150,16190,16170,16190,16170,2
|
|
20250304,145100,675438790,16170,16170,16170,16170,0
|
|
20250304,145000,675438790,16170,16170,16170,16170,5
|
|
20250304,144900,675357940,16170,16170,16170,16170,0
|
|
20250304,144800,675357940,16170,16170,16170,16170,21
|
|
20250304,144700,675018370,16170,16160,16170,16160,45
|
|
20250304,144600,674291120,16170,16170,16170,16170,2
|
|
20250304,144500,674258780,16160,16160,16160,16160,43
|
|
20250304,144400,673563900,16190,16180,16190,16180,45
|
|
20250304,144300,672835700,16180,16180,16180,16180,1
|
|
20250304,144200,672819520,16180,16180,16180,16180,0
|
|
20250304,144100,672819520,16180,16180,16180,16180,10
|
|
20250304,144000,672657720,16180,16180,16180,16180,10
|
|
20250304,143900,672495920,16150,16150,16150,16140,843
|
|
20250304,143800,658883750,16150,16150,16150,16150,300
|
|
20250304,143700,654038750,16150,16150,16150,16150,5
|
|
20250304,143600,653958000,16150,16160,16160,16150,811
|
|
20250304,143500,640856440,16170,16170,16170,16170,227
|
|
20250304,143400,637185850,16180,16180,16180,16180,1
|
|
20250304,143300,637169670,16180,16180,16180,16180,10
|
|
20250304,143200,637007870,16190,16180,16190,16180,30
|
|
20250304,143100,636522200,16180,16180,16180,16180,652
|
|
20250304,143000,625972840,16180,16180,16180,16180,87
|
|
20250304,142900,624565180,16180,16180,16180,16180,0
|
|
20250304,142800,624565180,16180,16180,16180,16180,0
|
|
20250304,142700,624565180,16180,16190,16190,16180,7
|
|
20250304,142600,624451900,16190,16200,16200,16190,252
|
|
20250304,142500,620370050,16200,16200,16200,16200,0
|
|
20250304,142400,620370050,16200,16200,16200,16200,0
|
|
20250304,142300,620370050,16200,16200,16200,16200,0
|
|
20250304,142200,620370050,16200,16200,16200,16200,0
|
|
20250304,142100,620370050,16200,16200,16200,16200,0
|
|
20250304,142000,620370050,16200,16200,16200,16200,0
|
|
20250304,141900,620370050,16200,16200,16200,16200,0
|
|
20250304,141800,620370050,16200,16200,16200,16200,0
|
|
20250304,141700,620370050,16200,16200,16200,16200,0
|
|
20250304,141600,620370050,16200,16200,16200,16200,1
|
|
20250304,141500,620353850,16220,16220,16220,16220,0
|
|
20250304,141400,620353850,16220,16230,16230,16220,913
|
|
20250304,141300,605544480,16230,16230,16230,16230,0
|
|
20250304,141200,605544480,16230,16230,16230,16230,51
|
|
20250304,141100,604716750,16220,16220,16220,16220,0
|
|
20250304,141000,604716750,16220,16220,16220,16220,75
|
|
20250304,140900,603500250,16220,16200,16220,16200,136
|
|
20250304,140800,601295730,16220,16220,16220,16220,0
|
|
20250304,140700,601295730,16220,16220,16220,16220,0
|
|
20250304,140600,601295730,16220,16230,16230,16220,12
|
|
20250304,140500,601100990,16230,16230,16230,16230,0
|
|
20250304,140400,601100990,16230,16230,16230,16230,0
|
|
20250304,140300,601100990,16230,16230,16230,16230,67
|
|
20250304,140200,600013580,16200,16200,16200,16200,0
|
|
20250304,140100,600013580,16200,16200,16200,16200,0
|
|
20250304,140000,600013580,16200,16200,16200,16200,0
|
|
20250304,135900,600013580,16200,16200,16200,16200,0
|
|
20250304,135800,600013580,16200,16200,16200,16200,0
|
|
20250304,135700,600013580,16200,16200,16200,16200,0
|
|
20250304,135600,600013580,16200,16200,16200,16200,163
|
|
20250304,135500,597372980,16160,16160,16160,16160,0
|
|
20250304,135400,597372980,16160,16160,16160,16160,1426
|
|
20250304,135300,574328820,16170,16170,16170,16170,229
|
|
20250304,135200,570625890,16180,16230,16230,16180,721
|
|
20250304,135100,558951180,16230,16230,16230,16230,0
|
|
20250304,135000,558951180,16230,16240,16240,16230,336
|
|
20250304,134900,553497120,16290,16290,16290,16290,0
|
|
20250304,134800,553497120,16290,16290,16290,16290,0
|
|
20250304,134700,553497120,16290,16290,16290,16290,0
|
|
20250304,134600,553497120,16290,16290,16290,16290,49
|
|
20250304,134500,552698910,16300,16250,16300,16250,244
|
|
20250304,134400,548721760,16300,16300,16300,16300,2
|
|
20250304,134300,548689160,16230,16230,16230,16230,0
|
|
20250304,134200,548689160,16230,16230,16230,16230,0
|
|
20250304,134100,548689160,16230,16240,16240,16230,291
|
|
20250304,134000,543963930,16240,16270,16270,16240,429
|
|
20250304,133900,536991300,16260,16260,16260,16260,8
|
|
20250304,133800,536861220,16260,16250,16285,16250,156
|
|
20250304,133700,534326135,16250,16250,16250,16250,100
|
|
20250304,133600,532701135,16320,16320,16320,16320,300
|
|
20250304,133500,527805135,16320,16270,16320,16270,51
|
|
20250304,133400,526974445,16240,16240,16240,16240,50
|
|
20250304,133300,526162445,16250,16250,16250,16250,47
|
|
20250304,133200,525398695,16270,16270,16270,16270,0
|
|
20250304,133100,525398695,16270,16270,16270,16270,10
|
|
20250304,133000,525235995,16270,16270,16270,16270,0
|
|
20250304,132900,525235995,16270,16270,16270,16270,6
|
|
20250304,132800,525138375,16260,16260,16260,16260,29
|
|
20250304,132700,524666835,16260,16260,16260,16260,40
|
|
20250304,132600,524016435,16270,16270,16270,16270,0
|
|
20250304,132500,524016435,16270,16270,16270,16270,4
|
|
20250304,132400,523951355,16260,16260,16260,16260,15
|
|
20250304,132300,523707455,16260,16270,16270,16260,90
|
|
20250304,132200,522243205,16290,16290,16290,16290,0
|
|
20250304,132100,522243205,16290,16300,16300,16290,15
|
|
20250304,132000,521998845,16300,16300,16300,16300,2
|
|
20250304,131900,521966245,16310,16320,16320,16310,60
|
|
20250304,131800,520987155,16300,16300,16300,16300,9
|
|
20250304,131700,520840455,16290,16290,16290,16290,10
|
|
20250304,131600,520677555,16270,16260,16270,16260,27
|
|
20250304,131500,520238365,16260,16260,16260,16260,10
|
|
20250304,131400,520075765,16260,16260,16260,16260,5
|
|
20250304,131300,519994465,16250,16250,16250,16250,18
|
|
20250304,131200,519701965,16240,16240,16240,16240,2
|
|
20250304,131100,519669485,16230,16230,16230,16230,0
|
|
20250304,131000,519669485,16230,16230,16230,16230,22
|
|
20250304,130900,519312425,16230,16230,16230,16230,0
|
|
20250304,130800,519312425,16230,16230,16230,16230,1
|
|
20250304,130700,519296195,16230,16230,16230,16230,0
|
|
20250304,130600,519296195,16230,16230,16230,16230,0
|
|
20250304,130500,519296195,16230,16230,16230,16230,0
|
|
20250304,130400,519296195,16230,16230,16230,16230,0
|
|
20250304,130300,519296195,16230,16230,16230,16230,70
|
|
20250304,130200,518160095,16190,16190,16190,16190,0
|
|
20250304,130100,518160095,16190,16190,16190,16190,0
|
|
20250304,130000,518160095,16190,16190,16190,16190,0
|
|
20250304,125900,518160095,16190,16190,16190,16190,168
|
|
20250304,125800,515440175,16190,16190,16190,16190,0
|
|
20250304,125700,515440175,16190,16190,16190,16190,0
|
|
20250304,125600,515440175,16190,16190,16190,16190,0
|
|
20250304,125500,515440175,16190,16190,16190,16190,0
|
|
20250304,125400,515440175,16190,16190,16190,16190,0
|
|
20250304,125300,515440175,16190,16190,16190,16190,0
|
|
20250304,125200,515440175,16190,16210,16210,16180,195
|
|
20250304,125100,512282815,16230,16230,16230,16230,0
|
|
20250304,125000,512282815,16230,16230,16230,16230,0
|
|
20250304,124900,512282815,16230,16230,16230,16230,1
|
|
20250304,124800,512266585,16200,16220,16220,16200,122
|
|
20250304,124700,510288065,16230,16230,16230,16230,29
|
|
20250304,124600,509817395,16220,16210,16220,16210,49
|
|
20250304,124500,509022625,16200,16200,16200,16200,0
|
|
20250304,124400,509022625,16200,16200,16200,16200,0
|
|
20250304,124300,509022625,16200,16200,16200,16200,0
|
|
20250304,124200,509022625,16200,16200,16200,16200,0
|
|
20250304,124100,509022625,16200,16200,16200,16200,0
|
|
20250304,124000,509022625,16200,16220,16220,16200,67
|
|
20250304,123900,507936925,16270,16270,16270,16270,0
|
|
20250304,123800,507936925,16270,16270,16270,16270,0
|
|
20250304,123700,507936925,16270,16270,16270,16270,0
|
|
20250304,123600,507936925,16270,16270,16270,16270,0
|
|
20250304,123500,507936925,16270,16270,16270,16270,0
|
|
20250304,123400,507936925,16270,16270,16270,16270,20
|
|
20250304,123300,507611525,16270,16270,16270,16270,0
|
|
20250304,123200,507611525,16270,16270,16270,16270,3
|
|
20250304,123100,507562715,16270,16270,16270,16270,2
|
|
20250304,123000,507530175,16270,16270,16270,16270,0
|
|
20250304,122900,507530175,16270,16270,16270,16270,0
|
|
20250304,122800,507530175,16270,16270,16270,16270,188
|
|
20250304,122700,504471415,16270,16270,16270,16270,0
|
|
20250304,122600,504471415,16270,16270,16270,16270,0
|
|
20250304,122500,504471415,16270,16270,16270,16270,10
|
|
20250304,122400,504308715,16300,16300,16300,16300,10
|
|
20250304,122300,504145715,16330,16330,16330,16330,0
|
|
20250304,122200,504145715,16330,16330,16330,16330,0
|
|
20250304,122100,504145715,16330,16330,16330,16330,0
|
|
20250304,122000,504145715,16330,16250,16330,16250,400
|
|
20250304,121900,497625905,16190,16190,16190,16190,0
|
|
20250304,121800,497625905,16190,16190,16190,16190,0
|
|
20250304,121700,497625905,16190,16190,16190,16190,0
|
|
20250304,121600,497625905,16190,16190,16190,16190,0
|
|
20250304,121500,497625905,16190,16190,16190,16190,0
|
|
20250304,121400,497625905,16190,16200,16200,16190,190
|
|
20250304,121300,494549485,16190,16190,16190,16190,0
|
|
20250304,121200,494549485,16190,16190,16190,16190,0
|
|
20250304,121100,494549485,16190,16190,16190,16190,0
|
|
20250304,121000,494549485,16190,16190,16190,16190,0
|
|
20250304,120900,494549485,16190,16250,16250,16190,11
|
|
20250304,120800,494370795,16250,16250,16250,16250,0
|
|
20250304,120700,494370795,16250,16250,16250,16250,0
|
|
20250304,120600,494370795,16250,16250,16250,16250,12
|
|
20250304,120500,494175795,16280,16280,16280,16280,0
|
|
20250304,120400,494175795,16280,16280,16280,16280,0
|
|
20250304,120300,494175795,16280,16280,16280,16280,0
|
|
20250304,120200,494175795,16280,16280,16280,16280,0
|
|
20250304,120100,494175795,16280,16280,16280,16280,11
|
|
20250304,120000,493996715,16280,16280,16280,16280,0
|
|
20250304,115900,493996715,16280,16280,16280,16280,100
|
|
20250304,115800,492368715,16240,16240,16240,16240,110
|
|
20250304,115700,490582315,16240,16240,16240,16240,0
|
|
20250304,115600,490582315,16240,16240,16240,16240,0
|
|
20250304,115500,490582315,16240,16170,16240,16160,295
|
|
20250304,115400,485811915,16160,16160,16160,16160,0
|
|
20250304,115300,485811915,16160,16160,16160,16160,0
|
|
20250304,115200,485811915,16160,16230,16230,16160,340
|
|
20250304,115100,480315035,16230,16230,16230,16230,3
|
|
20250304,115000,480266345,16290,16290,16290,16290,0
|
|
20250304,114900,480266345,16290,16290,16290,16290,0
|
|
20250304,114800,480266345,16290,16290,16290,16290,0
|
|
20250304,114700,480266345,16290,16290,16290,16290,0
|
|
20250304,114600,480266345,16290,16290,16290,16290,0
|
|
20250304,114500,480266345,16290,16290,16290,16290,9
|
|
20250304,114400,480119735,16290,16245,16290,16240,62
|
|
20250304,114300,479110380,16220,16220,16220,16220,0
|
|
20250304,114200,479110380,16220,16220,16220,16220,334
|
|
20250304,114100,473692900,16170,16170,16170,16170,0
|
|
20250304,114000,473692900,16170,16170,16170,16170,0
|
|
20250304,113900,473692900,16170,16170,16170,16170,50
|
|
20250304,113800,472884400,16170,16170,16170,16170,2
|
|
20250304,113700,472852060,16170,16170,16170,16170,0
|
|
20250304,113600,472852060,16170,16170,16170,16170,0
|
|
20250304,113500,472852060,16170,16170,16170,16170,500
|
|
20250304,113400,464767060,16170,16170,16170,16170,0
|
|
20250304,113300,464767060,16170,16170,16170,16170,0
|
|
20250304,113200,464767060,16170,16170,16170,16170,0
|
|
20250304,113100,464767060,16170,16170,16170,16170,0
|
|
20250304,113000,464767060,16170,16170,16170,16170,0
|
|
20250304,112900,464767060,16170,16200,16200,16170,200
|
|
20250304,112800,461529700,16200,16210,16210,16200,28
|
|
20250304,112700,461075990,16210,16210,16210,16210,0
|
|
20250304,112600,461075990,16210,16210,16210,16210,0
|
|
20250304,112500,461075990,16210,16200,16210,16200,507
|
|
20250304,112400,452858140,16210,16210,16210,16210,0
|
|
20250304,112300,452858140,16210,16220,16220,16210,201
|
|
20250304,112200,449597980,16230,16230,16230,16230,12
|
|
20250304,112100,449403220,16230,16230,16230,16230,0
|
|
20250304,112000,449403220,16230,16230,16230,16230,282
|
|
20250304,111900,444826360,16230,16240,16240,16230,92
|
|
20250304,111800,443332680,16240,16240,16240,16240,0
|
|
20250304,111700,443332680,16240,16240,16240,16240,0
|
|
20250304,111600,443332680,16240,16250,16250,16240,60
|
|
20250304,111500,442358260,16240,16240,16240,16240,0
|
|
20250304,111400,442358260,16240,16240,16240,16240,11
|
|
20250304,111300,442179620,16240,16240,16240,16240,0
|
|
20250304,111200,442179620,16240,16240,16240,16240,0
|
|
20250304,111100,442179620,16240,16240,16240,16240,0
|
|
20250304,111000,442179620,16240,16240,16240,16240,0
|
|
20250304,110900,442179620,16240,16240,16240,16240,2
|
|
20250304,110800,442147140,16230,16230,16230,16230,0
|
|
20250304,110700,442147140,16230,16230,16230,16230,5
|
|
20250304,110600,442065990,16230,16230,16230,16230,10
|
|
20250304,110500,441903690,16280,16280,16280,16280,3
|
|
20250304,110400,441854850,16280,16280,16280,16280,10
|
|
20250304,110300,441692050,16280,16280,16280,16280,2
|
|
20250304,110200,441659490,16290,16280,16290,16280,50
|
|
20250304,110100,440845390,16220,16220,16220,16220,100
|
|
20250304,110000,439223390,16220,16220,16220,16220,0
|
|
20250304,105900,439223390,16220,16220,16220,16220,0
|
|
20250304,105800,439223390,16220,16220,16220,16220,0
|
|
20250304,105700,439223390,16220,16220,16220,16220,0
|
|
20250304,105600,439223390,16220,16220,16220,16220,0
|
|
20250304,105500,439223390,16220,16220,16220,16220,0
|
|
20250304,105400,439223390,16220,16220,16220,16220,0
|
|
20250304,105300,439223390,16220,16220,16220,16220,0
|
|
20250304,105200,439223390,16220,16220,16220,16220,36
|
|
20250304,105100,438639470,16220,16220,16220,16220,30
|
|
20250304,105000,438152870,16220,16220,16220,16220,1
|
|
20250304,104900,438136650,16220,16220,16220,16220,1
|
|
20250304,104800,438120430,16200,16200,16200,16200,110
|
|
20250304,104700,436338430,16200,16200,16200,16200,1
|
|
20250304,104600,436322230,16200,16200,16200,16200,3
|
|
20250304,104500,436273630,16200,16200,16200,16200,181
|
|
20250304,104400,433341430,16160,16160,16160,16160,0
|
|
20250304,104300,433341430,16160,16160,16160,16160,0
|
|
20250304,104200,433341430,16160,16160,16160,16160,56
|
|
20250304,104100,432436470,16150,16150,16150,16150,0
|
|
20250304,104000,432436470,16150,16170,16170,16150,403
|
|
20250304,103900,425924920,16160,16160,16160,16160,124
|
|
20250304,103800,423921080,16160,16210,16220,16160,881
|
|
20250304,103700,409658030,16220,16220,16220,16220,2
|
|
20250304,103600,409625590,16210,16230,16300,16210,2499
|
|
20250304,103500,369090960,16310,16310,16310,16310,0
|
|
20250304,103400,369090960,16310,16310,16310,16310,0
|
|
20250304,103300,369090960,16310,16310,16310,16300,5
|
|
20250304,103200,369009420,16220,16220,16220,16220,80
|
|
20250304,103100,367711820,16310,16230,16310,16230,278
|
|
20250304,103000,363185610,16300,16300,16300,16300,1
|
|
20250304,102900,363169310,16220,16220,16220,16220,0
|
|
20250304,102800,363169310,16220,16220,16220,16220,0
|
|
20250304,102700,363169310,16220,16220,16220,16220,614
|
|
20250304,102600,353210230,16220,16250,16250,16220,908
|
|
20250304,102500,338467930,16250,16310,16310,16250,280
|
|
20250304,102400,333914670,16310,16310,16310,16310,1
|
|
20250304,102300,333898360,16310,16310,16310,16310,0
|
|
20250304,102200,333898360,16310,16310,16310,16310,16
|
|
20250304,102100,333637400,16310,16310,16310,16310,667
|
|
20250304,102000,322758630,16310,16310,16310,16310,129
|
|
20250304,101900,320654640,16280,16270,16280,16270,225
|
|
20250304,101800,316991650,16290,16290,16290,16290,2
|
|
20250304,101700,316959070,16270,16260,16270,16260,1221
|
|
20250304,101600,297097400,16270,16270,16270,16270,1
|
|
20250304,101500,297081130,16250,16250,16250,16250,20
|
|
20250304,101400,296756130,16240,16240,16240,16240,125
|
|
20250304,101300,294726130,16240,16240,16240,16240,20
|
|
20250304,101200,294401330,16230,16220,16230,16220,77
|
|
20250304,101100,293151680,16240,16240,16240,16240,0
|
|
20250304,101000,293151680,16240,16240,16240,16240,11
|
|
20250304,100900,292973040,16240,16230,16240,16210,436
|
|
20250304,100800,285898620,16240,16240,16240,16240,164
|
|
20250304,100700,283235260,16250,16270,16270,16250,409
|
|
20250304,100600,276586020,16270,16270,16270,16270,160
|
|
20250304,100500,273982820,16280,16290,16290,16280,73
|
|
20250304,100400,272794350,16290,16300,16310,16290,241
|
|
20250304,100300,268866350,16300,16300,16300,16300,522
|
|
20250304,100200,260357750,16300,16310,16310,16300,630
|
|
20250304,100100,250085830,16320,16350,16350,16320,226
|
|
20250304,100000,246391380,16380,16340,16380,16340,272
|
|
20250304,095900,241946780,16380,16380,16380,16380,61
|
|
20250304,095800,240947600,16380,16390,16390,16380,62
|
|
20250304,095700,239932030,16340,16380,16390,16340,426
|
|
20250304,095600,232951590,16380,16380,16380,16380,6
|
|
20250304,095500,232853310,16340,16340,16340,16340,53
|
|
20250304,095400,231987290,16340,16340,16340,16340,15
|
|
20250304,095300,231742190,16340,16330,16340,16330,135
|
|
20250304,095200,229537210,16330,16330,16330,16330,4
|
|
20250304,095100,229471890,16280,16280,16280,16280,0
|
|
20250304,095000,229471890,16280,16280,16330,16280,137
|
|
20250304,094900,227237230,16300,16250,16300,16250,93
|
|
20250304,094800,225721580,16250,16250,16250,16250,60
|
|
20250304,094700,224746580,16250,16250,16250,16250,136
|
|
20250304,094600,222536580,16250,16260,16260,16250,57
|
|
20250304,094500,221610130,16270,16270,16270,16270,0
|
|
20250304,094400,221610130,16270,16270,16270,16270,0
|
|
20250304,094300,221610130,16270,16270,16270,16270,70
|
|
20250304,094200,220471230,16270,16270,16270,16270,0
|
|
20250304,094100,220471230,16270,16270,16270,16270,6
|
|
20250304,094000,220373610,16270,16240,16270,16240,27
|
|
20250304,093900,219935100,16240,16220,16240,16220,60
|
|
20250304,093800,218961160,16210,16210,16210,16210,0
|
|
20250304,093700,218961160,16210,16230,16240,16210,719
|
|
20250304,093600,207293180,16240,16290,16290,16240,230
|
|
20250304,093500,203554850,16290,16340,16340,16290,74
|
|
20250304,093400,202348760,16340,16340,16340,16340,15
|
|
20250304,093300,202103660,16340,16340,16340,16340,0
|
|
20250304,093200,202103660,16340,16300,16340,16290,696
|
|
20250304,093100,190760250,16310,16310,16310,16310,0
|
|
20250304,093000,190760250,16310,16350,16350,16310,661
|
|
20250304,092900,179975990,16350,16425,16425,16350,96
|
|
20250304,092800,178403890,16410,16390,16410,16380,120
|
|
20250304,092700,176437640,16390,16380,16390,16380,518
|
|
20250304,092600,167947930,16380,16380,16380,16370,44
|
|
20250304,092500,167227320,16380,16390,16390,16380,535
|
|
20250304,092400,158463780,16390,16380,16390,16380,46
|
|
20250304,092300,157709950,16370,16340,16370,16340,520
|
|
20250304,092200,149208360,16340,16340,16340,16340,1
|
|
20250304,092100,149192020,16290,16290,16290,16290,0
|
|
20250304,092000,149192020,16290,16290,16290,16290,50
|
|
20250304,091900,148377520,16290,16220,16290,16220,135
|
|
20250304,091800,146184850,16220,16250,16250,16220,1809
|
|
20250304,091700,116803640,16250,16250,16250,16250,30
|
|
20250304,091600,116316140,16240,16240,16240,16240,43
|
|
20250304,091500,115617820,16240,16260,16260,16230,220
|
|
20250304,091400,112042730,16260,16270,16400,16240,538
|
|
20250304,091300,103297010,16270,16280,16290,16270,1200
|
|
20250304,091200,83760960,16280,16320,16320,16270,1402
|
|
20250304,091100,60904710,16320,16370,16390,16320,422
|
|
20250304,091000,54011000,16390,16380,16390,16380,300
|
|
20250304,090900,49095000,16380,16390,16390,16380,117
|
|
20250304,090800,47178420,16380,16380,16380,16380,36
|
|
20250304,090700,46588740,16690,16690,16690,16690,41
|
|
20250304,090600,45904450,16740,16740,16740,16740,0
|
|
20250304,090500,45904450,16740,16370,16750,16370,262
|
|
20250304,090400,41577140,16770,16450,16770,16350,1584
|
|
20250304,090300,15564920,16440,16550,16760,16440,513
|
|
20250304,090200,7095800,16790,16790,16790,16790,2
|
|
20250304,090100,7062220,16500,16500,16500,16500,0
|
|
20250304,090000,7062220,16500,16500,16620,16500,428
|