777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,215400,373716370,16620,16620,16620,16620,341
|
|
20250305,215300,373716370,16620,16620,16620,16620,0
|
|
20250305,215200,373716370,16620,16620,16620,16620,0
|
|
20250305,215100,373716370,16620,16620,16620,16620,0
|
|
20250305,215000,373716370,16620,16620,16620,16620,0
|
|
20250305,214900,373716370,16620,16620,16620,16620,0
|
|
20250305,214800,373716370,16620,16620,16620,16620,0
|
|
20250305,214700,373716370,16620,16620,16620,16620,0
|
|
20250305,214600,373716370,16620,16620,16620,16620,0
|
|
20250305,214500,373716370,16620,16620,16620,16620,0
|
|
20250305,214400,373716370,16620,16620,16620,16620,0
|
|
20250305,214300,373716370,16620,16620,16620,16620,0
|
|
20250305,214200,373716370,16620,16620,16620,16620,0
|
|
20250305,214100,373716370,16620,16620,16620,16620,0
|
|
20250305,214000,373716370,16620,16620,16620,16620,0
|
|
20250305,213900,373716370,16620,16620,16620,16620,0
|
|
20250305,213800,373716370,16620,16620,16620,16620,0
|
|
20250305,213700,373716370,16620,16620,16620,16620,0
|
|
20250305,213600,373716370,16620,16620,16620,16620,0
|
|
20250305,213500,373716370,16620,16620,16620,16620,0
|
|
20250305,213400,373716370,16620,16620,16620,16620,0
|
|
20250305,213300,373716370,16620,16620,16620,16620,0
|
|
20250305,213200,373716370,16620,16620,16620,16620,0
|
|
20250305,213100,373716370,16620,16620,16620,16620,0
|
|
20250305,213000,373716370,16620,16620,16620,16620,0
|
|
20250305,212900,373716370,16620,16620,16620,16620,0
|
|
20250305,212800,373716370,16620,16620,16620,16620,0
|
|
20250305,212700,373716370,16620,16620,16620,16620,0
|
|
20250305,212600,373716370,16620,16620,16620,16620,0
|
|
20250305,212500,373716370,16620,16620,16620,16620,0
|
|
20250305,212400,373716370,16620,16620,16620,16620,341
|
|
20250305,212300,373716370,16620,16620,16620,16620,0
|
|
20250305,212200,373716370,16620,16620,16620,16620,0
|
|
20250305,212100,373716370,16620,16620,16620,16620,0
|
|
20250305,212000,373716370,16620,16620,16620,16620,0
|
|
20250305,211900,373716370,16620,16620,16620,16620,0
|
|
20250305,211800,373716370,16620,16620,16620,16620,0
|
|
20250305,211700,373716370,16620,16620,16620,16620,0
|
|
20250305,211600,373716370,16620,16620,16620,16620,0
|
|
20250305,211500,373716370,16620,16620,16620,16620,0
|
|
20250305,211400,373716370,16620,16620,16620,16620,0
|
|
20250305,211300,373716370,16620,16620,16620,16620,0
|
|
20250305,211200,373716370,16620,16620,16620,16620,0
|
|
20250305,211100,373716370,16620,16620,16620,16620,0
|
|
20250305,211000,373716370,16620,16620,16620,16620,0
|
|
20250305,210900,373716370,16620,16620,16620,16620,0
|
|
20250305,210800,373716370,16620,16620,16620,16620,0
|
|
20250305,210700,373716370,16620,16620,16620,16620,0
|
|
20250305,210600,373716370,16620,16620,16620,16620,0
|
|
20250305,210500,373716370,16620,16620,16620,16620,0
|
|
20250305,210400,373716370,16620,16620,16620,16620,0
|
|
20250305,210300,373716370,16620,16620,16620,16620,0
|
|
20250305,210200,373716370,16620,16620,16620,16620,0
|
|
20250305,210100,373716370,16620,16620,16620,16620,0
|
|
20250305,210000,373716370,16620,16620,16620,16620,0
|
|
20250305,205900,373716370,16620,16620,16620,16620,0
|
|
20250305,205800,373716370,16620,16620,16620,16620,0
|
|
20250305,205700,373716370,16620,16620,16620,16620,0
|
|
20250305,205600,373716370,16620,16620,16620,16620,0
|
|
20250305,205500,373716370,16620,16620,16620,16620,0
|
|
20250305,205400,373716370,16620,16620,16620,16620,341
|
|
20250305,205300,373716370,16620,16620,16620,16620,0
|
|
20250305,205200,373716370,16620,16620,16620,16620,0
|
|
20250305,205100,373716370,16620,16620,16620,16620,0
|
|
20250305,205000,373716370,16620,16620,16620,16620,0
|
|
20250305,204900,373716370,16620,16620,16620,16620,0
|
|
20250305,204800,373716370,16620,16620,16620,16620,0
|
|
20250305,204700,373716370,16620,16620,16620,16620,0
|
|
20250305,204600,373716370,16620,16620,16620,16620,0
|
|
20250305,204500,373716370,16620,16620,16620,16620,0
|
|
20250305,204400,373716370,16620,16620,16620,16620,0
|
|
20250305,204300,373716370,16620,16620,16620,16620,0
|
|
20250305,204200,373716370,16620,16620,16620,16620,0
|
|
20250305,204100,373716370,16620,16620,16620,16620,0
|
|
20250305,204000,373716370,16620,16620,16620,16620,0
|
|
20250305,203900,373716370,16620,16620,16620,16620,0
|
|
20250305,203800,373716370,16620,16620,16620,16620,0
|
|
20250305,203700,373716370,16620,16620,16620,16620,0
|
|
20250305,203600,373716370,16620,16620,16620,16620,0
|
|
20250305,203500,373716370,16620,16620,16620,16620,0
|
|
20250305,203400,373716370,16620,16620,16620,16620,0
|
|
20250305,203300,373716370,16620,16620,16620,16620,0
|
|
20250305,203200,373716370,16620,16620,16620,16620,0
|
|
20250305,203100,373716370,16620,16620,16620,16620,0
|
|
20250305,203000,373716370,16620,16620,16620,16620,0
|
|
20250305,202900,373716370,16620,16620,16620,16620,0
|
|
20250305,202800,373716370,16620,16620,16620,16620,0
|
|
20250305,202700,373716370,16620,16620,16620,16620,0
|
|
20250305,202600,373716370,16620,16620,16620,16620,0
|
|
20250305,202500,373716370,16620,16620,16620,16620,0
|
|
20250305,202400,373716370,16620,16620,16620,16620,341
|
|
20250305,202300,373716370,16620,16620,16620,16620,0
|
|
20250305,202200,373716370,16620,16620,16620,16620,0
|
|
20250305,202100,373716370,16620,16620,16620,16620,0
|
|
20250305,202000,373716370,16620,16620,16620,16620,0
|
|
20250305,201900,373716370,16620,16620,16620,16620,0
|
|
20250305,201800,373716370,16620,16620,16620,16620,0
|
|
20250305,201700,373716370,16620,16620,16620,16620,0
|
|
20250305,201600,373716370,16620,16620,16620,16620,0
|
|
20250305,201500,373716370,16620,16620,16620,16620,0
|
|
20250305,201400,373716370,16620,16620,16620,16620,0
|
|
20250305,201300,373716370,16620,16620,16620,16620,0
|
|
20250305,201200,373716370,16620,16620,16620,16620,0
|
|
20250305,201100,373716370,16620,16620,16620,16620,0
|
|
20250305,201000,373716370,16620,16620,16620,16620,0
|
|
20250305,200900,373716370,16620,16620,16620,16620,0
|
|
20250305,200800,373716370,16620,16620,16620,16620,0
|
|
20250305,200700,373716370,16620,16620,16620,16620,0
|
|
20250305,200600,373716370,16620,16620,16620,16620,0
|
|
20250305,200500,373716370,16620,16620,16620,16620,0
|
|
20250305,200400,373716370,16620,16620,16620,16620,0
|
|
20250305,200300,373716370,16620,16620,16620,16620,0
|
|
20250305,200200,373716370,16620,16620,16620,16620,0
|
|
20250305,200100,373716370,16620,16620,16620,16620,0
|
|
20250305,200000,373716370,16620,16620,16620,16620,0
|
|
20250305,195900,373716370,16620,16620,16620,16620,0
|
|
20250305,195800,373716370,16620,16620,16620,16620,0
|
|
20250305,195700,373716370,16620,16620,16620,16620,0
|
|
20250305,195600,373716370,16620,16620,16620,16620,0
|
|
20250305,195500,373716370,16620,16620,16620,16620,0
|
|
20250305,195400,373716370,16620,16620,16620,16620,341
|
|
20250305,195300,373716370,16620,16620,16620,16620,0
|
|
20250305,195200,373716370,16620,16620,16620,16620,0
|
|
20250305,195100,373716370,16620,16620,16620,16620,0
|
|
20250305,195000,373716370,16620,16620,16620,16620,0
|
|
20250305,194900,373716370,16620,16620,16620,16620,0
|
|
20250305,194800,373716370,16620,16620,16620,16620,0
|
|
20250305,194700,373716370,16620,16620,16620,16620,0
|
|
20250305,194600,373716370,16620,16620,16620,16620,0
|
|
20250305,194500,373716370,16620,16620,16620,16620,0
|
|
20250305,194400,373716370,16620,16620,16620,16620,0
|
|
20250305,194300,373716370,16620,16620,16620,16620,0
|
|
20250305,194200,373716370,16620,16620,16620,16620,0
|
|
20250305,194100,373716370,16620,16620,16620,16620,0
|
|
20250305,194000,373716370,16620,16620,16620,16620,0
|
|
20250305,193900,373716370,16620,16620,16620,16620,0
|
|
20250305,193800,373716370,16620,16620,16620,16620,0
|
|
20250305,193700,373716370,16620,16620,16620,16620,0
|
|
20250305,193600,373716370,16620,16620,16620,16620,0
|
|
20250305,193500,373716370,16620,16620,16620,16620,0
|
|
20250305,193400,373716370,16620,16620,16620,16620,0
|
|
20250305,193300,373716370,16620,16620,16620,16620,0
|
|
20250305,193200,373716370,16620,16620,16620,16620,0
|
|
20250305,193100,373716370,16620,16620,16620,16620,0
|
|
20250305,193000,373716370,16620,16620,16620,16620,0
|
|
20250305,192900,373716370,16620,16620,16620,16620,0
|
|
20250305,192800,373716370,16620,16620,16620,16620,0
|
|
20250305,192700,373716370,16620,16620,16620,16620,0
|
|
20250305,192600,373716370,16620,16620,16620,16620,0
|
|
20250305,192500,373716370,16620,16620,16620,16620,0
|
|
20250305,192400,373716370,16620,16620,16620,16620,341
|
|
20250305,192300,373716370,16620,16620,16620,16620,0
|
|
20250305,192200,373716370,16620,16620,16620,16620,0
|
|
20250305,192100,373716370,16620,16620,16620,16620,0
|
|
20250305,192000,373716370,16620,16620,16620,16620,0
|
|
20250305,191900,373716370,16620,16620,16620,16620,0
|
|
20250305,191800,373716370,16620,16620,16620,16620,0
|
|
20250305,191700,373716370,16620,16620,16620,16620,0
|
|
20250305,191600,373716370,16620,16620,16620,16620,0
|
|
20250305,191500,373716370,16620,16620,16620,16620,0
|
|
20250305,191400,373716370,16620,16620,16620,16620,0
|
|
20250305,191300,373716370,16620,16620,16620,16620,0
|
|
20250305,191200,373716370,16620,16620,16620,16620,0
|
|
20250305,191100,373716370,16620,16620,16620,16620,0
|
|
20250305,191000,373716370,16620,16620,16620,16620,0
|
|
20250305,190900,373716370,16620,16620,16620,16620,0
|
|
20250305,190800,373716370,16620,16620,16620,16620,0
|
|
20250305,190700,373716370,16620,16620,16620,16620,0
|
|
20250305,190600,373716370,16620,16620,16620,16620,0
|
|
20250305,190500,373716370,16620,16620,16620,16620,0
|
|
20250305,190400,373716370,16620,16620,16620,16620,0
|
|
20250305,190300,373716370,16620,16620,16620,16620,0
|
|
20250305,190200,373716370,16620,16620,16620,16620,0
|
|
20250305,190100,373716370,16620,16620,16620,16620,0
|
|
20250305,190000,373716370,16620,16620,16620,16620,0
|
|
20250305,185900,373716370,16620,16620,16620,16620,0
|
|
20250305,185800,373716370,16620,16620,16620,16620,0
|
|
20250305,185700,373716370,16620,16620,16620,16620,0
|
|
20250305,185600,373716370,16620,16620,16620,16620,0
|
|
20250305,185500,373716370,16620,16620,16620,16620,0
|
|
20250305,185400,373716370,16620,16620,16620,16620,341
|
|
20250305,185300,373716370,16620,16620,16620,16620,0
|
|
20250305,185200,373716370,16620,16620,16620,16620,0
|
|
20250305,185100,373716370,16620,16620,16620,16620,0
|
|
20250305,185000,373716370,16620,16620,16620,16620,0
|
|
20250305,184900,373716370,16620,16620,16620,16620,0
|
|
20250305,184800,373716370,16620,16620,16620,16620,0
|
|
20250305,184700,373716370,16620,16620,16620,16620,0
|
|
20250305,184600,373716370,16620,16620,16620,16620,0
|
|
20250305,184500,373716370,16620,16620,16620,16620,0
|
|
20250305,184400,373716370,16620,16620,16620,16620,0
|
|
20250305,184300,373716370,16620,16620,16620,16620,0
|
|
20250305,184200,373716370,16620,16620,16620,16620,0
|
|
20250305,184100,373716370,16620,16620,16620,16620,0
|
|
20250305,184000,373716370,16620,16620,16620,16620,0
|
|
20250305,183900,373716370,16620,16620,16620,16620,0
|
|
20250305,183800,373716370,16620,16620,16620,16620,0
|
|
20250305,183700,373716370,16620,16620,16620,16620,0
|
|
20250305,183600,373716370,16620,16620,16620,16620,0
|
|
20250305,183500,373716370,16620,16620,16620,16620,0
|
|
20250305,183400,373716370,16620,16620,16620,16620,0
|
|
20250305,183300,373716370,16620,16620,16620,16620,0
|
|
20250305,183200,373716370,16620,16620,16620,16620,0
|
|
20250305,183100,373716370,16620,16620,16620,16620,0
|
|
20250305,183000,373716370,16620,16620,16620,16620,0
|
|
20250305,182900,373716370,16620,16620,16620,16620,0
|
|
20250305,182800,373716370,16620,16620,16620,16620,0
|
|
20250305,182700,373716370,16620,16620,16620,16620,0
|
|
20250305,182600,373716370,16620,16620,16620,16620,0
|
|
20250305,182500,373716370,16620,16620,16620,16620,0
|
|
20250305,182400,373716370,16620,16620,16620,16620,341
|
|
20250305,182300,373716370,16620,16620,16620,16620,0
|
|
20250305,182200,373716370,16620,16620,16620,16620,0
|
|
20250305,182100,373716370,16620,16620,16620,16620,0
|
|
20250305,182000,373716370,16620,16620,16620,16620,0
|
|
20250305,181900,373716370,16620,16620,16620,16620,0
|
|
20250305,181800,373716370,16620,16620,16620,16620,0
|
|
20250305,181700,373716370,16620,16620,16620,16620,0
|
|
20250305,181600,373716370,16620,16620,16620,16620,0
|
|
20250305,181500,373716370,16620,16620,16620,16620,0
|
|
20250305,181400,373716370,16620,16620,16620,16620,0
|
|
20250305,181300,373716370,16620,16620,16620,16620,0
|
|
20250305,181200,373716370,16620,16620,16620,16620,0
|
|
20250305,181100,373716370,16620,16620,16620,16620,0
|
|
20250305,181000,373716370,16620,16620,16620,16620,0
|
|
20250305,180900,373716370,16620,16620,16620,16620,0
|
|
20250305,180800,373716370,16620,16620,16620,16620,0
|
|
20250305,180700,373716370,16620,16620,16620,16620,0
|
|
20250305,180600,373716370,16620,16620,16620,16620,0
|
|
20250305,180500,373716370,16620,16620,16620,16620,0
|
|
20250305,180400,373716370,16620,16620,16620,16620,0
|
|
20250305,180300,373716370,16620,16620,16620,16620,0
|
|
20250305,180200,373716370,16620,16620,16620,16620,0
|
|
20250305,180100,373716370,16620,16620,16620,16620,0
|
|
20250305,180000,373716370,16620,16620,16620,16620,0
|
|
20250305,175900,373716370,16620,16620,16620,16620,0
|
|
20250305,175800,373716370,16620,16620,16620,16620,0
|
|
20250305,175700,373716370,16620,16620,16620,16620,0
|
|
20250305,175600,373716370,16620,16620,16620,16620,0
|
|
20250305,175500,373716370,16620,16620,16620,16620,0
|
|
20250305,175400,373716370,16620,16620,16620,16620,341
|
|
20250305,175300,373716370,16620,16620,16620,16620,0
|
|
20250305,175200,373716370,16620,16620,16620,16620,0
|
|
20250305,175100,373716370,16620,16620,16620,16620,0
|
|
20250305,175000,373716370,16620,16620,16620,16620,0
|
|
20250305,174900,373716370,16620,16620,16620,16620,0
|
|
20250305,174800,373716370,16620,16620,16620,16620,0
|
|
20250305,174700,373716370,16620,16620,16620,16620,0
|
|
20250305,174600,373716370,16620,16620,16620,16620,0
|
|
20250305,174500,373716370,16620,16620,16620,16620,0
|
|
20250305,174400,373716370,16620,16620,16620,16620,0
|
|
20250305,174300,373716370,16620,16620,16620,16620,0
|
|
20250305,174200,373716370,16620,16620,16620,16620,0
|
|
20250305,174100,373716370,16620,16620,16620,16620,0
|
|
20250305,174000,373716370,16620,16620,16620,16620,0
|
|
20250305,173900,373716370,16620,16620,16620,16620,0
|
|
20250305,173800,373716370,16620,16620,16620,16620,0
|
|
20250305,173700,373716370,16620,16620,16620,16620,0
|
|
20250305,173600,373716370,16620,16620,16620,16620,0
|
|
20250305,173500,373716370,16620,16620,16620,16620,0
|
|
20250305,173400,373716370,16620,16620,16620,16620,0
|
|
20250305,173300,373716370,16620,16620,16620,16620,0
|
|
20250305,173200,373716370,16620,16620,16620,16620,0
|
|
20250305,173100,373716370,16620,16620,16620,16620,0
|
|
20250305,173000,373716370,16620,16620,16620,16620,0
|
|
20250305,172900,373716370,16620,16620,16620,16620,0
|
|
20250305,172800,373716370,16620,16620,16620,16620,0
|
|
20250305,172700,373716370,16620,16620,16620,16620,0
|
|
20250305,172600,373716370,16620,16620,16620,16620,0
|
|
20250305,172500,373716370,16620,16620,16620,16620,0
|
|
20250305,172400,373716370,16620,16620,16620,16620,341
|
|
20250305,172300,373716370,16620,16620,16620,16620,0
|
|
20250305,172200,373716370,16620,16620,16620,16620,0
|
|
20250305,172100,373716370,16620,16620,16620,16620,0
|
|
20250305,172000,373716370,16620,16620,16620,16620,0
|
|
20250305,171900,373716370,16620,16620,16620,16620,0
|
|
20250305,171800,373716370,16620,16620,16620,16620,0
|
|
20250305,171700,373716370,16620,16620,16620,16620,0
|
|
20250305,171600,373716370,16620,16620,16620,16620,0
|
|
20250305,171500,373716370,16620,16620,16620,16620,0
|
|
20250305,171400,373716370,16620,16620,16620,16620,0
|
|
20250305,171300,373716370,16620,16620,16620,16620,0
|
|
20250305,171200,373716370,16620,16620,16620,16620,0
|
|
20250305,171100,373716370,16620,16620,16620,16620,0
|
|
20250305,171000,373716370,16620,16620,16620,16620,0
|
|
20250305,170900,373716370,16620,16620,16620,16620,0
|
|
20250305,170800,373716370,16620,16620,16620,16620,0
|
|
20250305,170700,373716370,16620,16620,16620,16620,0
|
|
20250305,170600,373716370,16620,16620,16620,16620,0
|
|
20250305,170500,373716370,16620,16620,16620,16620,0
|
|
20250305,170400,373716370,16620,16620,16620,16620,0
|
|
20250305,170300,373716370,16620,16620,16620,16620,0
|
|
20250305,170200,373716370,16620,16620,16620,16620,0
|
|
20250305,170100,373716370,16620,16620,16620,16620,0
|
|
20250305,170000,373716370,16620,16620,16620,16620,0
|
|
20250305,165900,373716370,16620,16620,16620,16620,0
|
|
20250305,165800,373716370,16620,16620,16620,16620,0
|
|
20250305,165700,373716370,16620,16620,16620,16620,0
|
|
20250305,165600,373716370,16620,16620,16620,16620,0
|
|
20250305,165500,373716370,16620,16620,16620,16620,0
|
|
20250305,165400,373716370,16620,16620,16620,16620,341
|
|
20250305,165300,373716370,16620,16620,16620,16620,0
|
|
20250305,165200,373716370,16620,16620,16620,16620,0
|
|
20250305,165100,373716370,16620,16620,16620,16620,0
|
|
20250305,165000,373716370,16620,16620,16620,16620,0
|
|
20250305,164900,373716370,16620,16620,16620,16620,0
|
|
20250305,164800,373716370,16620,16620,16620,16620,0
|
|
20250305,164700,373716370,16620,16620,16620,16620,0
|
|
20250305,164600,373716370,16620,16620,16620,16620,0
|
|
20250305,164500,373716370,16620,16620,16620,16620,0
|
|
20250305,164400,373716370,16620,16620,16620,16620,0
|
|
20250305,164300,373716370,16620,16620,16620,16620,0
|
|
20250305,164200,373716370,16620,16620,16620,16620,0
|
|
20250305,164100,373716370,16620,16620,16620,16620,0
|
|
20250305,164000,373716370,16620,16620,16620,16620,0
|
|
20250305,163900,373716370,16620,16620,16620,16620,0
|
|
20250305,163800,373716370,16620,16620,16620,16620,0
|
|
20250305,163700,373716370,16620,16620,16620,16620,0
|
|
20250305,163600,373716370,16620,16620,16620,16620,0
|
|
20250305,163500,373716370,16620,16620,16620,16620,0
|
|
20250305,163400,373716370,16620,16620,16620,16620,0
|
|
20250305,163300,373716370,16620,16620,16620,16620,0
|
|
20250305,163200,373716370,16620,16620,16620,16620,0
|
|
20250305,163100,373716370,16620,16620,16620,16620,0
|
|
20250305,163000,373716370,16620,16620,16620,16620,0
|
|
20250305,162900,373716370,16620,16620,16620,16620,0
|
|
20250305,162800,373716370,16620,16620,16620,16620,0
|
|
20250305,162700,373716370,16620,16620,16620,16620,0
|
|
20250305,162600,373716370,16620,16620,16620,16620,0
|
|
20250305,162500,373716370,16620,16620,16620,16620,0
|
|
20250305,162400,373716370,16620,16620,16620,16620,341
|
|
20250305,162300,373716370,16620,16620,16620,16620,0
|
|
20250305,162200,373716370,16620,16620,16620,16620,0
|
|
20250305,162100,373716370,16620,16620,16620,16620,0
|
|
20250305,162000,373716370,16620,16620,16620,16620,0
|
|
20250305,161900,373716370,16620,16620,16620,16620,0
|
|
20250305,161800,373716370,16620,16620,16620,16620,0
|
|
20250305,161700,373716370,16620,16620,16620,16620,0
|
|
20250305,161600,373716370,16620,16620,16620,16620,0
|
|
20250305,161500,373716370,16620,16620,16620,16620,0
|
|
20250305,161400,373716370,16620,16620,16620,16620,0
|
|
20250305,161300,373716370,16620,16620,16620,16620,0
|
|
20250305,161200,373716370,16620,16620,16620,16620,0
|
|
20250305,161100,373716370,16620,16620,16620,16620,0
|
|
20250305,161000,373716370,16620,16620,16620,16620,0
|
|
20250305,160900,373716370,16620,16620,16620,16620,0
|
|
20250305,160800,373716370,16620,16620,16620,16620,0
|
|
20250305,160700,373716370,16620,16620,16620,16620,0
|
|
20250305,160600,373716370,16620,16620,16620,16620,0
|
|
20250305,160500,373716370,16620,16620,16620,16620,0
|
|
20250305,160400,373716370,16620,16620,16620,16620,0
|
|
20250305,160300,373716370,16620,16620,16620,16620,0
|
|
20250305,160200,373716370,16620,16620,16620,16620,0
|
|
20250305,160100,373716370,16620,16620,16620,16620,0
|
|
20250305,160000,373716370,16620,16620,16620,16620,0
|
|
20250305,155900,373716370,16620,16620,16620,16620,0
|
|
20250305,155800,373716370,16620,16620,16620,16620,0
|
|
20250305,155700,373716370,16620,16620,16620,16620,0
|
|
20250305,155600,373716370,16620,16620,16620,16620,0
|
|
20250305,155500,373716370,16620,16620,16620,16620,0
|
|
20250305,155400,373716370,16620,16620,16620,16620,341
|
|
20250305,155300,373716370,16620,16620,16620,16620,0
|
|
20250305,155200,373716370,16620,16620,16620,16620,0
|
|
20250305,155100,373716370,16620,16620,16620,16620,0
|
|
20250305,155000,373716370,16620,16620,16620,16620,0
|
|
20250305,154900,373716370,16620,16620,16620,16620,0
|
|
20250305,154800,373716370,16620,16620,16620,16620,0
|
|
20250305,154700,373716370,16620,16620,16620,16620,0
|
|
20250305,154600,373716370,16620,16620,16620,16620,0
|
|
20250305,154500,373716370,16620,16620,16620,16620,0
|
|
20250305,154400,373716370,16620,16620,16620,16620,0
|
|
20250305,154300,373716370,16620,16620,16620,16620,0
|
|
20250305,154200,373716370,16620,16620,16620,16620,0
|
|
20250305,154100,373716370,16620,16620,16620,16620,0
|
|
20250305,154000,373716370,16620,16620,16620,16620,0
|
|
20250305,153900,373716370,16620,16620,16620,16620,0
|
|
20250305,153800,373716370,16620,16620,16620,16620,0
|
|
20250305,153700,373716370,16620,16620,16620,16620,0
|
|
20250305,153600,373716370,16620,16620,16620,16620,0
|
|
20250305,153500,373716370,16620,16620,16620,16620,0
|
|
20250305,153400,373716370,16620,16620,16620,16620,0
|
|
20250305,153300,373716370,16620,16620,16620,16620,0
|
|
20250305,153200,373716370,16620,16620,16620,16620,0
|
|
20250305,153100,373716370,16620,16620,16620,16620,0
|
|
20250305,153000,373716370,16620,16620,16620,16620,341
|
|
20250305,152900,368048950,16620,16620,16620,16620,0
|
|
20250305,152800,368048950,16620,16620,16620,16620,0
|
|
20250305,152700,368048950,16620,16620,16620,16620,0
|
|
20250305,152600,368048950,16620,16620,16620,16620,0
|
|
20250305,152500,368048950,16620,16620,16620,16620,0
|
|
20250305,152400,368048950,16620,16620,16620,16620,0
|
|
20250305,152300,368048950,16620,16620,16620,16620,0
|
|
20250305,152200,368048950,16620,16620,16620,16620,0
|
|
20250305,152100,368048950,16620,16620,16620,16620,0
|
|
20250305,152000,368048950,16620,16620,16620,16620,0
|
|
20250305,151900,368048950,16620,16620,16620,16620,50
|
|
20250305,151800,367217950,16620,16620,16620,16620,10
|
|
20250305,151700,367051750,16570,16620,16620,16570,57
|
|
20250305,151600,366105410,16570,16570,16570,16570,33
|
|
20250305,151500,365558600,16620,16590,16620,16590,143
|
|
20250305,151400,363182240,16520,16540,16540,16520,353
|
|
20250305,151300,357346140,16540,16540,16540,16540,0
|
|
20250305,151200,357346140,16540,16540,16540,16540,0
|
|
20250305,151100,357346140,16540,16540,16540,16540,791
|
|
20250305,151000,344263000,16490,16500,16500,16490,372
|
|
20250305,150900,338126000,16500,16530,16530,16500,158
|
|
20250305,150800,335515680,16540,16580,16580,16540,445
|
|
20250305,150700,328147380,16600,16600,16600,16600,0
|
|
20250305,150600,328147380,16600,16600,16600,16600,154
|
|
20250305,150500,325590980,16600,16600,16600,16600,50
|
|
20250305,150400,324760980,16600,16600,16600,16600,0
|
|
20250305,150300,324760980,16600,16600,16600,16600,0
|
|
20250305,150200,324760980,16600,16600,16600,16600,0
|
|
20250305,150100,324760980,16600,16600,16600,16600,0
|
|
20250305,150000,324760980,16600,16580,16600,16580,117
|
|
20250305,145900,322820120,16580,16580,16580,16580,23
|
|
20250305,145800,322438780,16580,16580,16580,16580,23
|
|
20250305,145700,322057440,16570,16570,16570,16570,0
|
|
20250305,145600,322057440,16570,16570,16570,16570,10
|
|
20250305,145500,321891740,16620,16620,16620,16620,0
|
|
20250305,145400,321891740,16620,16620,16620,16620,0
|
|
20250305,145300,321891740,16620,16620,16620,16620,378
|
|
20250305,145200,315609380,16620,16620,16620,16620,0
|
|
20250305,145100,315609380,16620,16620,16620,16620,45
|
|
20250305,145000,314861480,16590,16590,16590,16590,50
|
|
20250305,144900,314031980,16550,16550,16550,16550,0
|
|
20250305,144800,314031980,16550,16550,16550,16550,30
|
|
20250305,144700,313535480,16550,16550,16550,16550,0
|
|
20250305,144600,313535480,16550,16570,16570,16550,40
|
|
20250305,144500,312873450,16580,16600,16600,16580,60
|
|
20250305,144400,311878100,16600,16600,16600,16600,0
|
|
20250305,144300,311878100,16600,16600,16600,16600,0
|
|
20250305,144200,311878100,16600,16600,16600,16600,0
|
|
20250305,144100,311878100,16600,16600,16600,16600,51
|
|
20250305,144000,311031500,16600,16600,16600,16600,0
|
|
20250305,143900,311031500,16600,16600,16600,16600,0
|
|
20250305,143800,311031500,16600,16600,16600,16600,0
|
|
20250305,143700,311031500,16600,16600,16600,16600,10
|
|
20250305,143600,310865500,16600,16600,16600,16600,17
|
|
20250305,143500,310583300,16600,16600,16600,16600,0
|
|
20250305,143400,310583300,16600,16600,16600,16600,0
|
|
20250305,143300,310583300,16600,16600,16600,16600,0
|
|
20250305,143200,310583300,16600,16600,16600,16600,7
|
|
20250305,143100,310467100,16600,16600,16600,16600,0
|
|
20250305,143000,310467100,16600,16600,16600,16600,37
|
|
20250305,142900,309852900,16630,16630,16630,16630,35
|
|
20250305,142800,309270850,16640,16640,16640,16640,0
|
|
20250305,142700,309270850,16640,16640,16640,16610,3
|
|
20250305,142600,309220960,16610,16610,16610,16610,4
|
|
20250305,142500,309154520,16610,16610,16610,16610,2
|
|
20250305,142400,309121300,16640,16640,16640,16640,0
|
|
20250305,142300,309121300,16640,16640,16640,16640,0
|
|
20250305,142200,309121300,16640,16640,16640,16640,1
|
|
20250305,142100,309104660,16590,16590,16590,16590,0
|
|
20250305,142000,309104660,16590,16590,16590,16590,0
|
|
20250305,141900,309104660,16590,16600,16600,16590,180
|
|
20250305,141800,306118100,16600,16600,16600,16600,8
|
|
20250305,141700,305985300,16610,16610,16610,16610,0
|
|
20250305,141600,305985300,16610,16610,16610,16610,10
|
|
20250305,141500,305819200,16640,16640,16640,16640,0
|
|
20250305,141400,305819200,16640,16640,16640,16640,100
|
|
20250305,141300,304155200,16640,16640,16640,16640,0
|
|
20250305,141200,304155200,16640,16640,16640,16640,41
|
|
20250305,141100,303472960,16600,16600,16600,16600,0
|
|
20250305,141000,303472960,16600,16630,16640,16600,409
|
|
20250305,140900,296678780,16620,16620,16620,16620,31
|
|
20250305,140800,296163560,16620,16590,16620,16590,737
|
|
20250305,140700,283928370,16590,16590,16590,16590,0
|
|
20250305,140600,283928370,16590,16590,16590,16590,0
|
|
20250305,140500,283928370,16590,16590,16590,16590,0
|
|
20250305,140400,283928370,16590,16590,16590,16590,2
|
|
20250305,140300,283895190,16590,16590,16590,16590,0
|
|
20250305,140200,283895190,16590,16590,16590,16590,0
|
|
20250305,140100,283895190,16590,16590,16590,16590,0
|
|
20250305,140000,283895190,16590,16580,16590,16580,105
|
|
20250305,135900,282153930,16580,16580,16580,16580,0
|
|
20250305,135800,282153930,16580,16580,16580,16580,0
|
|
20250305,135700,282153930,16580,16580,16580,16580,0
|
|
20250305,135600,282153930,16580,16580,16580,16580,0
|
|
20250305,135500,282153930,16580,16580,16580,16580,85
|
|
20250305,135400,280744630,16580,16580,16580,16580,0
|
|
20250305,135300,280744630,16580,16580,16580,16580,0
|
|
20250305,135200,280744630,16580,16580,16580,16580,0
|
|
20250305,135100,280744630,16580,16580,16580,16580,0
|
|
20250305,135000,280744630,16580,16580,16580,16580,172
|
|
20250305,134900,277892870,16510,16510,16510,16510,0
|
|
20250305,134800,277892870,16510,16510,16510,16510,100
|
|
20250305,134700,276241870,16500,16500,16500,16500,0
|
|
20250305,134600,276241870,16500,16500,16500,16500,100
|
|
20250305,134500,274591870,16550,16550,16550,16550,0
|
|
20250305,134400,274591870,16550,16550,16550,16550,0
|
|
20250305,134300,274591870,16550,16550,16550,16550,1
|
|
20250305,134200,274575320,16500,16500,16500,16500,0
|
|
20250305,134100,274575320,16500,16500,16500,16500,0
|
|
20250305,134000,274575320,16500,16500,16500,16500,0
|
|
20250305,133900,274575320,16500,16500,16500,16500,0
|
|
20250305,133800,274575320,16500,16500,16500,16500,0
|
|
20250305,133700,274575320,16500,16500,16500,16500,0
|
|
20250305,133600,274575320,16500,16500,16500,16500,30
|
|
20250305,133500,274080320,16500,16500,16500,16500,0
|
|
20250305,133400,274080320,16500,16500,16500,16500,0
|
|
20250305,133300,274080320,16500,16500,16500,16500,0
|
|
20250305,133200,274080320,16500,16500,16500,16500,41
|
|
20250305,133100,273403820,16480,16480,16480,16480,0
|
|
20250305,133000,273403820,16480,16480,16480,16480,0
|
|
20250305,132900,273403820,16480,16480,16480,16480,0
|
|
20250305,132800,273403820,16480,16480,16480,16480,50
|
|
20250305,132700,272579820,16480,16520,16520,16480,110
|
|
20250305,132600,270765620,16590,16590,16590,16590,0
|
|
20250305,132500,270765620,16590,16590,16590,16590,0
|
|
20250305,132400,270765620,16590,16590,16590,16590,0
|
|
20250305,132300,270765620,16590,16590,16590,16590,1
|
|
20250305,132200,270749030,16610,16610,16610,16610,0
|
|
20250305,132100,270749030,16610,16610,16610,16610,0
|
|
20250305,132000,270749030,16610,16610,16610,16610,0
|
|
20250305,131900,270749030,16610,16610,16610,16610,0
|
|
20250305,131800,270749030,16610,16600,16610,16600,20
|
|
20250305,131700,270416870,16600,16600,16610,16600,32
|
|
20250305,131600,269885560,16600,16550,16600,16550,300
|
|
20250305,131500,264913100,16510,16500,16510,16500,322
|
|
20250305,131400,259598100,16490,16490,16490,16490,50
|
|
20250305,131300,258773600,16490,16490,16490,16490,19
|
|
20250305,131200,258460290,16480,16480,16480,16480,40
|
|
20250305,131100,257801090,16460,16460,16460,16460,5
|
|
20250305,131000,257718790,16460,16460,16460,16460,0
|
|
20250305,130900,257718790,16460,16440,16460,16440,30
|
|
20250305,130800,257225290,16430,16430,16430,16430,0
|
|
20250305,130700,257225290,16430,16430,16430,16430,8
|
|
20250305,130600,257093850,16380,16380,16380,16380,0
|
|
20250305,130500,257093850,16380,16380,16380,16380,1
|
|
20250305,130400,257077470,16380,16380,16380,16380,0
|
|
20250305,130300,257077470,16380,16380,16380,16380,0
|
|
20250305,130200,257077470,16380,16380,16380,16380,50
|
|
20250305,130100,256258470,16380,16380,16380,16380,0
|
|
20250305,130000,256258470,16380,16380,16380,16380,10
|
|
20250305,125900,256094670,16380,16380,16380,16380,0
|
|
20250305,125800,256094670,16380,16380,16380,16380,0
|
|
20250305,125700,256094670,16380,16380,16380,16380,0
|
|
20250305,125600,256094670,16380,16380,16380,16380,0
|
|
20250305,125500,256094670,16380,16380,16380,16380,0
|
|
20250305,125400,256094670,16380,16405,16405,16380,79
|
|
20250305,125300,254800625,16430,16390,16430,16390,73
|
|
20250305,125200,253604115,16380,16380,16380,16380,0
|
|
20250305,125100,253604115,16380,16380,16380,16380,0
|
|
20250305,125000,253604115,16380,16380,16380,16380,0
|
|
20250305,124900,253604115,16380,16400,16400,16380,23
|
|
20250305,124800,253227155,16380,16380,16380,16380,0
|
|
20250305,124700,253227155,16380,16380,16380,16380,0
|
|
20250305,124600,253227155,16380,16380,16380,16380,0
|
|
20250305,124500,253227155,16380,16380,16380,16380,0
|
|
20250305,124400,253227155,16380,16380,16380,16380,0
|
|
20250305,124300,253227155,16380,16380,16380,16380,0
|
|
20250305,124200,253227155,16380,16380,16380,16380,0
|
|
20250305,124100,253227155,16380,16380,16380,16380,0
|
|
20250305,124000,253227155,16380,16380,16380,16380,2
|
|
20250305,123900,253194395,16390,16390,16390,16390,0
|
|
20250305,123800,253194395,16390,16390,16390,16390,0
|
|
20250305,123700,253194395,16390,16390,16390,16390,1
|
|
20250305,123600,253178005,16370,16370,16370,16370,0
|
|
20250305,123500,253178005,16370,16370,16370,16370,0
|
|
20250305,123400,253178005,16370,16370,16370,16370,0
|
|
20250305,123300,253178005,16370,16380,16380,16370,30
|
|
20250305,123200,252686815,16370,16390,16390,16370,100
|
|
20250305,123100,251048285,16470,16470,16470,16470,0
|
|
20250305,123000,251048285,16470,16470,16470,16470,0
|
|
20250305,122900,251048285,16470,16470,16470,16470,0
|
|
20250305,122800,251048285,16470,16470,16470,16470,10
|
|
20250305,122700,250883585,16500,16470,16500,16470,20
|
|
20250305,122600,250554095,16500,16500,16500,16500,0
|
|
20250305,122500,250554095,16500,16500,16500,16500,500
|
|
20250305,122400,242304095,16500,16500,16500,16500,1
|
|
20250305,122300,242287595,16510,16510,16510,16510,0
|
|
20250305,122200,242287595,16510,16510,16510,16510,0
|
|
20250305,122100,242287595,16510,16450,16510,16450,400
|
|
20250305,122000,235688165,16450,16450,16450,16450,0
|
|
20250305,121900,235688165,16450,16450,16450,16450,1
|
|
20250305,121800,235671715,16390,16390,16390,16390,131
|
|
20250305,121700,233524625,16390,16390,16390,16390,0
|
|
20250305,121600,233524625,16390,16400,16400,16390,545
|
|
20250305,121500,224591625,16390,16390,16390,16390,0
|
|
20250305,121400,224591625,16390,16390,16390,16390,20
|
|
20250305,121300,224263825,16380,16370,16380,16370,33
|
|
20250305,121200,223723385,16380,16380,16380,16380,0
|
|
20250305,121100,223723385,16380,16380,16380,16380,47
|
|
20250305,121000,222953525,16400,16400,16400,16400,0
|
|
20250305,120900,222953525,16400,16400,16400,16400,0
|
|
20250305,120800,222953525,16400,16430,16430,16400,18
|
|
20250305,120700,222658115,16430,16430,16430,16430,0
|
|
20250305,120600,222658115,16430,16430,16430,16430,0
|
|
20250305,120500,222658115,16430,16430,16430,16430,0
|
|
20250305,120400,222658115,16430,16430,16430,16430,0
|
|
20250305,120300,222658115,16430,16430,16430,16430,0
|
|
20250305,120200,222658115,16430,16430,16430,16430,0
|
|
20250305,120100,222658115,16430,16430,16430,16430,0
|
|
20250305,120000,222658115,16430,16430,16430,16430,72
|
|
20250305,115900,221475155,16430,16430,16430,16430,0
|
|
20250305,115800,221475155,16430,16430,16430,16430,0
|
|
20250305,115700,221475155,16430,16430,16430,16430,121
|
|
20250305,115600,219487125,16430,16430,16430,16430,1
|
|
20250305,115500,219470695,16370,16370,16370,16370,6
|
|
20250305,115400,219372475,16440,16440,16440,16440,0
|
|
20250305,115300,219372475,16440,16440,16440,16440,0
|
|
20250305,115200,219372475,16440,16440,16440,16440,0
|
|
20250305,115100,219372475,16440,16440,16440,16440,1
|
|
20250305,115000,219356035,16440,16440,16440,16440,60
|
|
20250305,114900,218369635,16360,16360,16360,16360,0
|
|
20250305,114800,218369635,16360,16360,16360,16360,0
|
|
20250305,114700,218369635,16360,16360,16360,16360,100
|
|
20250305,114600,216733635,16360,16360,16360,16360,30
|
|
20250305,114500,216242835,16370,16370,16370,16370,0
|
|
20250305,114400,216242835,16370,16370,16370,16370,2
|
|
20250305,114300,216210095,16370,16370,16370,16370,0
|
|
20250305,114200,216210095,16370,16370,16370,16370,0
|
|
20250305,114100,216210095,16370,16370,16370,16370,30
|
|
20250305,114000,215718995,16360,16360,16360,16360,0
|
|
20250305,113900,215718995,16360,16360,16360,16360,0
|
|
20250305,113800,215718995,16360,16360,16360,16360,0
|
|
20250305,113700,215718995,16360,16360,16360,16360,0
|
|
20250305,113600,215718995,16360,16360,16360,16360,0
|
|
20250305,113500,215718995,16360,16360,16360,16360,1
|
|
20250305,113400,215702635,16360,16360,16360,16360,0
|
|
20250305,113300,215702635,16360,16360,16360,16360,24
|
|
20250305,113200,215309995,16440,16440,16440,16440,0
|
|
20250305,113100,215309995,16440,16440,16440,16440,0
|
|
20250305,113000,215309995,16440,16440,16440,16440,0
|
|
20250305,112900,215309995,16440,16440,16440,16440,0
|
|
20250305,112800,215309995,16440,16440,16440,16440,1
|
|
20250305,112700,215293555,16440,16440,16440,16440,0
|
|
20250305,112600,215293555,16440,16440,16440,16440,0
|
|
20250305,112500,215293555,16440,16440,16440,16440,0
|
|
20250305,112400,215293555,16440,16440,16440,16440,0
|
|
20250305,112300,215293555,16440,16440,16440,16440,0
|
|
20250305,112200,215293555,16440,16410,16440,16410,326
|
|
20250305,112100,209936515,16410,16410,16410,16410,20
|
|
20250305,112000,209608315,16410,16410,16410,16410,0
|
|
20250305,111900,209608315,16410,16410,16410,16410,25
|
|
20250305,111800,209198065,16410,16410,16410,16410,1
|
|
20250305,111700,209181655,16350,16350,16350,16350,0
|
|
20250305,111600,209181655,16350,16350,16350,16350,0
|
|
20250305,111500,209181655,16350,16360,16360,16350,139
|
|
20250305,111400,206908245,16370,16370,16370,16370,28
|
|
20250305,111300,206449885,16400,16400,16400,16400,0
|
|
20250305,111200,206449885,16400,16400,16400,16400,1
|
|
20250305,111100,206433485,16400,16400,16400,16400,0
|
|
20250305,111000,206433485,16400,16400,16400,16400,0
|
|
20250305,110900,206433485,16400,16400,16400,16400,0
|
|
20250305,110800,206433485,16400,16400,16400,16400,0
|
|
20250305,110700,206433485,16400,16400,16400,16400,0
|
|
20250305,110600,206433485,16400,16400,16400,16400,10
|
|
20250305,110500,206269485,16400,16400,16400,16400,0
|
|
20250305,110400,206269485,16400,16400,16400,16400,10
|
|
20250305,110300,206105485,16400,16400,16400,16400,1
|
|
20250305,110200,206089085,16360,16360,16360,16360,0
|
|
20250305,110100,206089085,16360,16360,16360,16360,0
|
|
20250305,110000,206089085,16360,16360,16360,16360,0
|
|
20250305,105900,206089085,16360,16360,16360,16360,0
|
|
20250305,105800,206089085,16360,16360,16360,16360,0
|
|
20250305,105700,206089085,16360,16360,16360,16360,30
|
|
20250305,105600,205598285,16350,16400,16400,16350,102
|
|
20250305,105500,203929125,16440,16440,16440,16440,0
|
|
20250305,105400,203929125,16440,16440,16440,16440,0
|
|
20250305,105300,203929125,16440,16440,16440,16440,0
|
|
20250305,105200,203929125,16440,16440,16440,16440,1
|
|
20250305,105100,203912685,16330,16330,16330,16330,0
|
|
20250305,105000,203912685,16330,16330,16330,16330,0
|
|
20250305,104900,203912685,16330,16330,16330,16330,0
|
|
20250305,104800,203912685,16330,16330,16330,16330,0
|
|
20250305,104700,203912685,16330,16330,16330,16330,0
|
|
20250305,104600,203912685,16330,16330,16330,16330,595
|
|
20250305,104500,194196335,16320,16380,16380,16320,1025
|
|
20250305,104400,177457535,16350,16400,16400,16340,2024
|
|
20250305,104300,144363685,16400,16400,16400,16400,0
|
|
20250305,104200,144363685,16400,16400,16400,16400,2
|
|
20250305,104100,144330885,16400,16400,16400,16400,2
|
|
20250305,104000,144298085,16400,16400,16400,16400,40
|
|
20250305,103900,143642085,16390,16400,16400,16390,500
|
|
20250305,103800,135446315,16400,16400,16400,16400,0
|
|
20250305,103700,135446315,16400,16400,16400,16400,143
|
|
20250305,103600,133101115,16400,16410,16410,16400,56
|
|
20250305,103500,132182315,16410,16410,16410,16410,0
|
|
20250305,103400,132182315,16410,16410,16410,16410,0
|
|
20250305,103300,132182315,16410,16410,16410,16410,0
|
|
20250305,103200,132182315,16410,16450,16450,16410,25
|
|
20250305,103100,131771835,16450,16450,16450,16450,0
|
|
20250305,103000,131771835,16450,16460,16460,16450,20
|
|
20250305,102900,131442735,16500,16500,16500,16500,0
|
|
20250305,102800,131442735,16500,16500,16500,16500,0
|
|
20250305,102700,131442735,16500,16500,16500,16500,50
|
|
20250305,102600,130617735,16500,16500,16500,16500,0
|
|
20250305,102500,130617735,16500,16500,16500,16500,15
|
|
20250305,102400,130370235,16510,16510,16510,16510,5
|
|
20250305,102300,130287685,16500,16400,16500,16400,270
|
|
20250305,102200,125837835,16400,16400,16400,16400,0
|
|
20250305,102100,125837835,16400,16400,16400,16400,0
|
|
20250305,102000,125837835,16400,16400,16400,16400,0
|
|
20250305,101900,125837835,16400,16400,16400,16400,11
|
|
20250305,101800,125657435,16400,16400,16400,16400,40
|
|
20250305,101700,125001435,16400,16400,16490,16400,115
|
|
20250305,101600,123108825,16400,16400,16400,16400,43
|
|
20250305,101500,122403625,16400,16400,16400,16400,20
|
|
20250305,101400,122075625,16400,16400,16400,16400,14
|
|
20250305,101300,121846025,16400,16400,16400,16400,0
|
|
20250305,101200,121846025,16400,16420,16420,16400,202
|
|
20250305,101100,118530135,16420,16420,16420,16420,0
|
|
20250305,101000,118530135,16420,16420,16420,16420,10
|
|
20250305,100900,118365935,16450,16450,16450,16450,0
|
|
20250305,100800,118365935,16450,16450,16450,16450,1
|
|
20250305,100700,118349485,16420,16420,16420,16420,1
|
|
20250305,100600,118333065,16420,16420,16420,16420,0
|
|
20250305,100500,118333065,16420,16420,16420,16420,0
|
|
20250305,100400,118333065,16420,16420,16420,16420,0
|
|
20250305,100300,118333065,16420,16420,16420,16420,0
|
|
20250305,100200,118333065,16420,16440,16440,16420,8
|
|
20250305,100100,118201585,16440,16440,16440,16440,1
|
|
20250305,100000,118185145,16440,16440,16440,16440,0
|
|
20250305,095900,118185145,16440,16440,16440,16440,0
|
|
20250305,095800,118185145,16440,16440,16440,16440,0
|
|
20250305,095700,118185145,16440,16425,16440,16425,20
|
|
20250305,095600,117856360,16410,16410,16410,16410,0
|
|
20250305,095500,117856360,16410,16410,16410,16410,0
|
|
20250305,095400,117856360,16410,16410,16410,16410,0
|
|
20250305,095300,117856360,16410,16410,16410,16410,0
|
|
20250305,095200,117856360,16410,16410,16410,16410,214
|
|
20250305,095100,114344620,16420,16420,16420,16420,0
|
|
20250305,095000,114344620,16420,16420,16420,16420,0
|
|
20250305,094900,114344620,16420,16440,16440,16420,11
|
|
20250305,094800,114163870,16450,16450,16450,16450,1
|
|
20250305,094700,114147420,16490,16490,16490,16490,1
|
|
20250305,094600,114130930,16490,16490,16490,16490,2
|
|
20250305,094500,114097950,16490,16490,16490,16490,0
|
|
20250305,094400,114097950,16490,16490,16490,16490,3
|
|
20250305,094300,114048480,16490,16490,16490,16490,5
|
|
20250305,094200,113966030,16490,16490,16490,16490,0
|
|
20250305,094100,113966030,16490,16420,16490,16420,51
|
|
20250305,094000,113128540,16420,16420,16420,16420,0
|
|
20250305,093900,113128540,16420,16420,16420,16420,1
|
|
20250305,093800,113112120,16420,16440,16440,16420,309
|
|
20250305,093700,108034740,16510,16510,16510,16510,0
|
|
20250305,093600,108034740,16510,16440,16510,16440,24
|
|
20250305,093500,107640110,16430,16430,16430,16430,30
|
|
20250305,093400,107147210,16420,16430,16430,16420,120
|
|
20250305,093300,105176640,16590,16570,16590,16570,200
|
|
20250305,093200,101860480,16570,16480,16570,16480,200
|
|
20250305,093100,98556110,16500,16500,16500,16500,0
|
|
20250305,093000,98556110,16500,16500,16500,16420,645
|
|
20250305,092900,87940000,16410,16410,16410,16410,0
|
|
20250305,092800,87940000,16410,16410,16410,16410,0
|
|
20250305,092700,87940000,16410,16410,16410,16410,0
|
|
20250305,092600,87940000,16410,16410,16410,16410,2
|
|
20250305,092500,87907180,16410,16410,16410,16410,47
|
|
20250305,092400,87135910,16410,16410,16410,16410,0
|
|
20250305,092300,87135910,16410,16420,16420,16410,30
|
|
20250305,092200,86643590,16390,16510,16510,16390,63
|
|
20250305,092100,85609400,16520,16530,16530,16520,80
|
|
20250305,092000,84287010,16540,16540,16540,16540,0
|
|
20250305,091900,84287010,16540,16540,16540,16540,10
|
|
20250305,091800,84121610,16550,16570,16570,16550,88
|
|
20250305,091700,82664670,16570,16580,16580,16560,5
|
|
20250305,091600,82581820,16590,16600,16600,16590,11
|
|
20250305,091500,82399230,16650,16650,16650,16650,0
|
|
20250305,091400,82399230,16650,16650,16670,16650,116
|
|
20250305,091300,80467110,16650,16650,16680,16650,438
|
|
20250305,091200,73163220,16650,16550,16650,16550,275
|
|
20250305,091100,68592300,16550,16590,16590,16550,108
|
|
20250305,091000,66804200,16620,16620,16620,16620,20
|
|
20250305,090900,66471800,16620,16540,16620,16540,164
|
|
20250305,090800,63758440,16540,16540,16540,16540,0
|
|
20250305,090700,63758440,16540,16580,16640,16540,343
|
|
20250305,090600,58070670,16560,16560,16560,16560,8
|
|
20250305,090500,57938190,16500,16500,16500,16500,10
|
|
20250305,090400,57773190,16500,16500,16500,16500,100
|
|
20250305,090300,56123190,16500,16500,16500,16500,167
|
|
20250305,090200,53367690,16500,16500,16570,16500,423
|
|
20250305,090100,46380240,16500,16480,16580,16460,582
|
|
20250305,090000,36761660,16460,16080,16460,16080,2281
|