775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,215200,462723330,16160,16160,16160,16160,504
|
|
20250306,215100,462723330,16160,16160,16160,16160,0
|
|
20250306,215000,462723330,16160,16160,16160,16160,0
|
|
20250306,214900,462723330,16160,16160,16160,16160,0
|
|
20250306,214800,462723330,16160,16160,16160,16160,0
|
|
20250306,214700,462723330,16160,16160,16160,16160,0
|
|
20250306,214600,462723330,16160,16160,16160,16160,0
|
|
20250306,214500,462723330,16160,16160,16160,16160,0
|
|
20250306,214400,462723330,16160,16160,16160,16160,0
|
|
20250306,214300,462723330,16160,16160,16160,16160,0
|
|
20250306,214200,462723330,16160,16160,16160,16160,0
|
|
20250306,214100,462723330,16160,16160,16160,16160,0
|
|
20250306,214000,462723330,16160,16160,16160,16160,0
|
|
20250306,213900,462723330,16160,16160,16160,16160,0
|
|
20250306,213800,462723330,16160,16160,16160,16160,0
|
|
20250306,213700,462723330,16160,16160,16160,16160,0
|
|
20250306,213600,462723330,16160,16160,16160,16160,0
|
|
20250306,213500,462723330,16160,16160,16160,16160,0
|
|
20250306,213400,462723330,16160,16160,16160,16160,0
|
|
20250306,213300,462723330,16160,16160,16160,16160,0
|
|
20250306,213200,462723330,16160,16160,16160,16160,0
|
|
20250306,213100,462723330,16160,16160,16160,16160,0
|
|
20250306,213000,462723330,16160,16160,16160,16160,0
|
|
20250306,212900,462723330,16160,16160,16160,16160,0
|
|
20250306,212800,462723330,16160,16160,16160,16160,0
|
|
20250306,212700,462723330,16160,16160,16160,16160,0
|
|
20250306,212600,462723330,16160,16160,16160,16160,0
|
|
20250306,212500,462723330,16160,16160,16160,16160,0
|
|
20250306,212400,462723330,16160,16160,16160,16160,0
|
|
20250306,212300,462723330,16160,16160,16160,16160,0
|
|
20250306,212200,462723330,16160,16160,16160,16160,504
|
|
20250306,212100,462723330,16160,16160,16160,16160,0
|
|
20250306,212000,462723330,16160,16160,16160,16160,0
|
|
20250306,211900,462723330,16160,16160,16160,16160,0
|
|
20250306,211800,462723330,16160,16160,16160,16160,0
|
|
20250306,211700,462723330,16160,16160,16160,16160,0
|
|
20250306,211600,462723330,16160,16160,16160,16160,0
|
|
20250306,211500,462723330,16160,16160,16160,16160,0
|
|
20250306,211400,462723330,16160,16160,16160,16160,0
|
|
20250306,211300,462723330,16160,16160,16160,16160,0
|
|
20250306,211200,462723330,16160,16160,16160,16160,0
|
|
20250306,211100,462723330,16160,16160,16160,16160,0
|
|
20250306,211000,462723330,16160,16160,16160,16160,0
|
|
20250306,210900,462723330,16160,16160,16160,16160,0
|
|
20250306,210800,462723330,16160,16160,16160,16160,0
|
|
20250306,210700,462723330,16160,16160,16160,16160,0
|
|
20250306,210600,462723330,16160,16160,16160,16160,0
|
|
20250306,210500,462723330,16160,16160,16160,16160,0
|
|
20250306,210400,462723330,16160,16160,16160,16160,0
|
|
20250306,210300,462723330,16160,16160,16160,16160,0
|
|
20250306,210200,462723330,16160,16160,16160,16160,0
|
|
20250306,210100,462723330,16160,16160,16160,16160,0
|
|
20250306,210000,462723330,16160,16160,16160,16160,0
|
|
20250306,205900,462723330,16160,16160,16160,16160,0
|
|
20250306,205800,462723330,16160,16160,16160,16160,0
|
|
20250306,205700,462723330,16160,16160,16160,16160,0
|
|
20250306,205600,462723330,16160,16160,16160,16160,0
|
|
20250306,205500,462723330,16160,16160,16160,16160,0
|
|
20250306,205400,462723330,16160,16160,16160,16160,0
|
|
20250306,205300,462723330,16160,16160,16160,16160,0
|
|
20250306,205200,462723330,16160,16160,16160,16160,504
|
|
20250306,205100,462723330,16160,16160,16160,16160,0
|
|
20250306,205000,462723330,16160,16160,16160,16160,0
|
|
20250306,204900,462723330,16160,16160,16160,16160,0
|
|
20250306,204800,462723330,16160,16160,16160,16160,0
|
|
20250306,204700,462723330,16160,16160,16160,16160,0
|
|
20250306,204600,462723330,16160,16160,16160,16160,0
|
|
20250306,204500,462723330,16160,16160,16160,16160,0
|
|
20250306,204400,462723330,16160,16160,16160,16160,0
|
|
20250306,204300,462723330,16160,16160,16160,16160,0
|
|
20250306,204200,462723330,16160,16160,16160,16160,0
|
|
20250306,204100,462723330,16160,16160,16160,16160,0
|
|
20250306,204000,462723330,16160,16160,16160,16160,0
|
|
20250306,203900,462723330,16160,16160,16160,16160,0
|
|
20250306,203800,462723330,16160,16160,16160,16160,0
|
|
20250306,203700,462723330,16160,16160,16160,16160,0
|
|
20250306,203600,462723330,16160,16160,16160,16160,0
|
|
20250306,203500,462723330,16160,16160,16160,16160,0
|
|
20250306,203400,462723330,16160,16160,16160,16160,0
|
|
20250306,203300,462723330,16160,16160,16160,16160,0
|
|
20250306,203200,462723330,16160,16160,16160,16160,0
|
|
20250306,203100,462723330,16160,16160,16160,16160,0
|
|
20250306,203000,462723330,16160,16160,16160,16160,0
|
|
20250306,202900,462723330,16160,16160,16160,16160,0
|
|
20250306,202800,462723330,16160,16160,16160,16160,0
|
|
20250306,202700,462723330,16160,16160,16160,16160,0
|
|
20250306,202600,462723330,16160,16160,16160,16160,0
|
|
20250306,202500,462723330,16160,16160,16160,16160,0
|
|
20250306,202400,462723330,16160,16160,16160,16160,0
|
|
20250306,202300,462723330,16160,16160,16160,16160,0
|
|
20250306,202200,462723330,16160,16160,16160,16160,504
|
|
20250306,202100,462723330,16160,16160,16160,16160,0
|
|
20250306,202000,462723330,16160,16160,16160,16160,0
|
|
20250306,201900,462723330,16160,16160,16160,16160,0
|
|
20250306,201800,462723330,16160,16160,16160,16160,0
|
|
20250306,201700,462723330,16160,16160,16160,16160,0
|
|
20250306,201600,462723330,16160,16160,16160,16160,0
|
|
20250306,201500,462723330,16160,16160,16160,16160,0
|
|
20250306,201400,462723330,16160,16160,16160,16160,0
|
|
20250306,201300,462723330,16160,16160,16160,16160,0
|
|
20250306,201200,462723330,16160,16160,16160,16160,0
|
|
20250306,201100,462723330,16160,16160,16160,16160,0
|
|
20250306,201000,462723330,16160,16160,16160,16160,0
|
|
20250306,200900,462723330,16160,16160,16160,16160,0
|
|
20250306,200800,462723330,16160,16160,16160,16160,0
|
|
20250306,200700,462723330,16160,16160,16160,16160,0
|
|
20250306,200600,462723330,16160,16160,16160,16160,0
|
|
20250306,200500,462723330,16160,16160,16160,16160,0
|
|
20250306,200400,462723330,16160,16160,16160,16160,0
|
|
20250306,200300,462723330,16160,16160,16160,16160,0
|
|
20250306,200200,462723330,16160,16160,16160,16160,0
|
|
20250306,200100,462723330,16160,16160,16160,16160,0
|
|
20250306,200000,462723330,16160,16160,16160,16160,0
|
|
20250306,195900,462723330,16160,16160,16160,16160,0
|
|
20250306,195800,462723330,16160,16160,16160,16160,0
|
|
20250306,195700,462723330,16160,16160,16160,16160,0
|
|
20250306,195600,462723330,16160,16160,16160,16160,0
|
|
20250306,195500,462723330,16160,16160,16160,16160,0
|
|
20250306,195400,462723330,16160,16160,16160,16160,0
|
|
20250306,195300,462723330,16160,16160,16160,16160,0
|
|
20250306,195200,462723330,16160,16160,16160,16160,504
|
|
20250306,195100,462723330,16160,16160,16160,16160,0
|
|
20250306,195000,462723330,16160,16160,16160,16160,0
|
|
20250306,194900,462723330,16160,16160,16160,16160,0
|
|
20250306,194800,462723330,16160,16160,16160,16160,0
|
|
20250306,194700,462723330,16160,16160,16160,16160,0
|
|
20250306,194600,462723330,16160,16160,16160,16160,0
|
|
20250306,194500,462723330,16160,16160,16160,16160,0
|
|
20250306,194400,462723330,16160,16160,16160,16160,0
|
|
20250306,194300,462723330,16160,16160,16160,16160,0
|
|
20250306,194200,462723330,16160,16160,16160,16160,0
|
|
20250306,194100,462723330,16160,16160,16160,16160,0
|
|
20250306,194000,462723330,16160,16160,16160,16160,0
|
|
20250306,193900,462723330,16160,16160,16160,16160,0
|
|
20250306,193800,462723330,16160,16160,16160,16160,0
|
|
20250306,193700,462723330,16160,16160,16160,16160,0
|
|
20250306,193600,462723330,16160,16160,16160,16160,0
|
|
20250306,193500,462723330,16160,16160,16160,16160,0
|
|
20250306,193400,462723330,16160,16160,16160,16160,0
|
|
20250306,193300,462723330,16160,16160,16160,16160,0
|
|
20250306,193200,462723330,16160,16160,16160,16160,0
|
|
20250306,193100,462723330,16160,16160,16160,16160,0
|
|
20250306,193000,462723330,16160,16160,16160,16160,0
|
|
20250306,192900,462723330,16160,16160,16160,16160,0
|
|
20250306,192800,462723330,16160,16160,16160,16160,0
|
|
20250306,192700,462723330,16160,16160,16160,16160,0
|
|
20250306,192600,462723330,16160,16160,16160,16160,0
|
|
20250306,192500,462723330,16160,16160,16160,16160,0
|
|
20250306,192400,462723330,16160,16160,16160,16160,0
|
|
20250306,192300,462723330,16160,16160,16160,16160,0
|
|
20250306,192200,462723330,16160,16160,16160,16160,504
|
|
20250306,192100,462723330,16160,16160,16160,16160,0
|
|
20250306,192000,462723330,16160,16160,16160,16160,0
|
|
20250306,191900,462723330,16160,16160,16160,16160,0
|
|
20250306,191800,462723330,16160,16160,16160,16160,0
|
|
20250306,191700,462723330,16160,16160,16160,16160,0
|
|
20250306,191600,462723330,16160,16160,16160,16160,0
|
|
20250306,191500,462723330,16160,16160,16160,16160,0
|
|
20250306,191400,462723330,16160,16160,16160,16160,0
|
|
20250306,191300,462723330,16160,16160,16160,16160,0
|
|
20250306,191200,462723330,16160,16160,16160,16160,0
|
|
20250306,191100,462723330,16160,16160,16160,16160,0
|
|
20250306,191000,462723330,16160,16160,16160,16160,0
|
|
20250306,190900,462723330,16160,16160,16160,16160,0
|
|
20250306,190800,462723330,16160,16160,16160,16160,0
|
|
20250306,190700,462723330,16160,16160,16160,16160,0
|
|
20250306,190600,462723330,16160,16160,16160,16160,0
|
|
20250306,190500,462723330,16160,16160,16160,16160,0
|
|
20250306,190400,462723330,16160,16160,16160,16160,0
|
|
20250306,190300,462723330,16160,16160,16160,16160,0
|
|
20250306,190200,462723330,16160,16160,16160,16160,0
|
|
20250306,190100,462723330,16160,16160,16160,16160,0
|
|
20250306,190000,462723330,16160,16160,16160,16160,0
|
|
20250306,185900,462723330,16160,16160,16160,16160,0
|
|
20250306,185800,462723330,16160,16160,16160,16160,0
|
|
20250306,185700,462723330,16160,16160,16160,16160,0
|
|
20250306,185600,462723330,16160,16160,16160,16160,0
|
|
20250306,185500,462723330,16160,16160,16160,16160,0
|
|
20250306,185400,462723330,16160,16160,16160,16160,0
|
|
20250306,185300,462723330,16160,16160,16160,16160,0
|
|
20250306,185200,462723330,16160,16160,16160,16160,504
|
|
20250306,185100,462723330,16160,16160,16160,16160,0
|
|
20250306,185000,462723330,16160,16160,16160,16160,0
|
|
20250306,184900,462723330,16160,16160,16160,16160,0
|
|
20250306,184800,462723330,16160,16160,16160,16160,0
|
|
20250306,184700,462723330,16160,16160,16160,16160,0
|
|
20250306,184600,462723330,16160,16160,16160,16160,0
|
|
20250306,184500,462723330,16160,16160,16160,16160,0
|
|
20250306,184400,462723330,16160,16160,16160,16160,0
|
|
20250306,184300,462723330,16160,16160,16160,16160,0
|
|
20250306,184200,462723330,16160,16160,16160,16160,0
|
|
20250306,184100,462723330,16160,16160,16160,16160,0
|
|
20250306,184000,462723330,16160,16160,16160,16160,0
|
|
20250306,183900,462723330,16160,16160,16160,16160,0
|
|
20250306,183800,462723330,16160,16160,16160,16160,0
|
|
20250306,183700,462723330,16160,16160,16160,16160,0
|
|
20250306,183600,462723330,16160,16160,16160,16160,0
|
|
20250306,183500,462723330,16160,16160,16160,16160,0
|
|
20250306,183400,462723330,16160,16160,16160,16160,0
|
|
20250306,183300,462723330,16160,16160,16160,16160,0
|
|
20250306,183200,462723330,16160,16160,16160,16160,0
|
|
20250306,183100,462723330,16160,16160,16160,16160,0
|
|
20250306,183000,462723330,16160,16160,16160,16160,0
|
|
20250306,182900,462723330,16160,16160,16160,16160,0
|
|
20250306,182800,462723330,16160,16160,16160,16160,0
|
|
20250306,182700,462723330,16160,16160,16160,16160,0
|
|
20250306,182600,462723330,16160,16160,16160,16160,0
|
|
20250306,182500,462723330,16160,16160,16160,16160,0
|
|
20250306,182400,462723330,16160,16160,16160,16160,0
|
|
20250306,182300,462723330,16160,16160,16160,16160,0
|
|
20250306,182200,462723330,16160,16160,16160,16160,504
|
|
20250306,182100,462723330,16160,16160,16160,16160,0
|
|
20250306,182000,462723330,16160,16160,16160,16160,0
|
|
20250306,181900,462723330,16160,16160,16160,16160,0
|
|
20250306,181800,462723330,16160,16160,16160,16160,0
|
|
20250306,181700,462723330,16160,16160,16160,16160,0
|
|
20250306,181600,462723330,16160,16160,16160,16160,0
|
|
20250306,181500,462723330,16160,16160,16160,16160,0
|
|
20250306,181400,462723330,16160,16160,16160,16160,0
|
|
20250306,181300,462723330,16160,16160,16160,16160,0
|
|
20250306,181200,462723330,16160,16160,16160,16160,0
|
|
20250306,181100,462723330,16160,16160,16160,16160,0
|
|
20250306,181000,462723330,16160,16160,16160,16160,0
|
|
20250306,180900,462723330,16160,16160,16160,16160,0
|
|
20250306,180800,462723330,16160,16160,16160,16160,0
|
|
20250306,180700,462723330,16160,16160,16160,16160,0
|
|
20250306,180600,462723330,16160,16160,16160,16160,0
|
|
20250306,180500,462723330,16160,16160,16160,16160,0
|
|
20250306,180400,462723330,16160,16160,16160,16160,0
|
|
20250306,180300,462723330,16160,16160,16160,16160,0
|
|
20250306,180200,462723330,16160,16160,16160,16160,0
|
|
20250306,180100,462723330,16160,16160,16160,16160,0
|
|
20250306,180000,462723330,16160,16160,16160,16160,0
|
|
20250306,175900,462723330,16160,16160,16160,16160,0
|
|
20250306,175800,462723330,16160,16160,16160,16160,0
|
|
20250306,175700,462723330,16160,16160,16160,16160,0
|
|
20250306,175600,462723330,16160,16160,16160,16160,0
|
|
20250306,175500,462723330,16160,16160,16160,16160,0
|
|
20250306,175400,462723330,16160,16160,16160,16160,0
|
|
20250306,175300,462723330,16160,16160,16160,16160,0
|
|
20250306,175200,462723330,16160,16160,16160,16160,504
|
|
20250306,175100,462723330,16160,16160,16160,16160,0
|
|
20250306,175000,462723330,16160,16160,16160,16160,0
|
|
20250306,174900,462723330,16160,16160,16160,16160,0
|
|
20250306,174800,462723330,16160,16160,16160,16160,0
|
|
20250306,174700,462723330,16160,16160,16160,16160,0
|
|
20250306,174600,462723330,16160,16160,16160,16160,0
|
|
20250306,174500,462723330,16160,16160,16160,16160,0
|
|
20250306,174400,462723330,16160,16160,16160,16160,0
|
|
20250306,174300,462723330,16160,16160,16160,16160,0
|
|
20250306,174200,462723330,16160,16160,16160,16160,0
|
|
20250306,174100,462723330,16160,16160,16160,16160,0
|
|
20250306,174000,462723330,16160,16160,16160,16160,0
|
|
20250306,173900,462723330,16160,16160,16160,16160,0
|
|
20250306,173800,462723330,16160,16160,16160,16160,0
|
|
20250306,173700,462723330,16160,16160,16160,16160,0
|
|
20250306,173600,462723330,16160,16160,16160,16160,0
|
|
20250306,173500,462723330,16160,16160,16160,16160,0
|
|
20250306,173400,462723330,16160,16160,16160,16160,0
|
|
20250306,173300,462723330,16160,16160,16160,16160,0
|
|
20250306,173200,462723330,16160,16160,16160,16160,0
|
|
20250306,173100,462723330,16160,16160,16160,16160,0
|
|
20250306,173000,462723330,16160,16160,16160,16160,0
|
|
20250306,172900,462723330,16160,16160,16160,16160,0
|
|
20250306,172800,462723330,16160,16160,16160,16160,0
|
|
20250306,172700,462723330,16160,16160,16160,16160,0
|
|
20250306,172600,462723330,16160,16160,16160,16160,0
|
|
20250306,172500,462723330,16160,16160,16160,16160,0
|
|
20250306,172400,462723330,16160,16160,16160,16160,0
|
|
20250306,172300,462723330,16160,16160,16160,16160,0
|
|
20250306,172200,462723330,16160,16160,16160,16160,504
|
|
20250306,172100,462723330,16160,16160,16160,16160,0
|
|
20250306,172000,462723330,16160,16160,16160,16160,0
|
|
20250306,171900,462723330,16160,16160,16160,16160,0
|
|
20250306,171800,462723330,16160,16160,16160,16160,0
|
|
20250306,171700,462723330,16160,16160,16160,16160,0
|
|
20250306,171600,462723330,16160,16160,16160,16160,0
|
|
20250306,171500,462723330,16160,16160,16160,16160,0
|
|
20250306,171400,462723330,16160,16160,16160,16160,0
|
|
20250306,171300,462723330,16160,16160,16160,16160,0
|
|
20250306,171200,462723330,16160,16160,16160,16160,0
|
|
20250306,171100,462723330,16160,16160,16160,16160,0
|
|
20250306,171000,462723330,16160,16160,16160,16160,0
|
|
20250306,170900,462723330,16160,16160,16160,16160,0
|
|
20250306,170800,462723330,16160,16160,16160,16160,0
|
|
20250306,170700,462723330,16160,16160,16160,16160,0
|
|
20250306,170600,462723330,16160,16160,16160,16160,0
|
|
20250306,170500,462723330,16160,16160,16160,16160,0
|
|
20250306,170400,462723330,16160,16160,16160,16160,0
|
|
20250306,170300,462723330,16160,16160,16160,16160,0
|
|
20250306,170200,462723330,16160,16160,16160,16160,0
|
|
20250306,170100,462723330,16160,16160,16160,16160,0
|
|
20250306,170000,462723330,16160,16160,16160,16160,0
|
|
20250306,165900,462723330,16160,16160,16160,16160,0
|
|
20250306,165800,462723330,16160,16160,16160,16160,0
|
|
20250306,165700,462723330,16160,16160,16160,16160,0
|
|
20250306,165600,462723330,16160,16160,16160,16160,0
|
|
20250306,165500,462723330,16160,16160,16160,16160,0
|
|
20250306,165400,462723330,16160,16160,16160,16160,0
|
|
20250306,165300,462723330,16160,16160,16160,16160,0
|
|
20250306,165200,462723330,16160,16160,16160,16160,504
|
|
20250306,165100,462723330,16160,16160,16160,16160,0
|
|
20250306,165000,462723330,16160,16160,16160,16160,0
|
|
20250306,164900,462723330,16160,16160,16160,16160,0
|
|
20250306,164800,462723330,16160,16160,16160,16160,0
|
|
20250306,164700,462723330,16160,16160,16160,16160,0
|
|
20250306,164600,462723330,16160,16160,16160,16160,0
|
|
20250306,164500,462723330,16160,16160,16160,16160,0
|
|
20250306,164400,462723330,16160,16160,16160,16160,0
|
|
20250306,164300,462723330,16160,16160,16160,16160,0
|
|
20250306,164200,462723330,16160,16160,16160,16160,0
|
|
20250306,164100,462723330,16160,16160,16160,16160,0
|
|
20250306,164000,462723330,16160,16160,16160,16160,0
|
|
20250306,163900,462723330,16160,16160,16160,16160,0
|
|
20250306,163800,462723330,16160,16160,16160,16160,0
|
|
20250306,163700,462723330,16160,16160,16160,16160,0
|
|
20250306,163600,462723330,16160,16160,16160,16160,0
|
|
20250306,163500,462723330,16160,16160,16160,16160,0
|
|
20250306,163400,462723330,16160,16160,16160,16160,0
|
|
20250306,163300,462723330,16160,16160,16160,16160,0
|
|
20250306,163200,462723330,16160,16160,16160,16160,0
|
|
20250306,163100,462723330,16160,16160,16160,16160,0
|
|
20250306,163000,462723330,16160,16160,16160,16160,0
|
|
20250306,162900,462723330,16160,16160,16160,16160,0
|
|
20250306,162800,462723330,16160,16160,16160,16160,0
|
|
20250306,162700,462723330,16160,16160,16160,16160,0
|
|
20250306,162600,462723330,16160,16160,16160,16160,0
|
|
20250306,162500,462723330,16160,16160,16160,16160,0
|
|
20250306,162400,462723330,16160,16160,16160,16160,0
|
|
20250306,162300,462723330,16160,16160,16160,16160,0
|
|
20250306,162200,462723330,16160,16160,16160,16160,504
|
|
20250306,162100,462723330,16160,16160,16160,16160,0
|
|
20250306,162000,462723330,16160,16160,16160,16160,0
|
|
20250306,161900,462723330,16160,16160,16160,16160,0
|
|
20250306,161800,462723330,16160,16160,16160,16160,0
|
|
20250306,161700,462723330,16160,16160,16160,16160,0
|
|
20250306,161600,462723330,16160,16160,16160,16160,0
|
|
20250306,161500,462723330,16160,16160,16160,16160,0
|
|
20250306,161400,462723330,16160,16160,16160,16160,0
|
|
20250306,161300,462723330,16160,16160,16160,16160,0
|
|
20250306,161200,462723330,16160,16160,16160,16160,0
|
|
20250306,161100,462723330,16160,16160,16160,16160,0
|
|
20250306,161000,462723330,16160,16160,16160,16160,0
|
|
20250306,160900,462723330,16160,16160,16160,16160,0
|
|
20250306,160800,462723330,16160,16160,16160,16160,0
|
|
20250306,160700,462723330,16160,16160,16160,16160,0
|
|
20250306,160600,462723330,16160,16160,16160,16160,0
|
|
20250306,160500,462723330,16160,16160,16160,16160,0
|
|
20250306,160400,462723330,16160,16160,16160,16160,0
|
|
20250306,160300,462723330,16160,16160,16160,16160,0
|
|
20250306,160200,462723330,16160,16160,16160,16160,0
|
|
20250306,160100,462723330,16160,16160,16160,16160,0
|
|
20250306,160000,462723330,16160,16160,16160,16160,0
|
|
20250306,155900,462723330,16160,16160,16160,16160,0
|
|
20250306,155800,462723330,16160,16160,16160,16160,0
|
|
20250306,155700,462723330,16160,16160,16160,16160,0
|
|
20250306,155600,462723330,16160,16160,16160,16160,0
|
|
20250306,155500,462723330,16160,16160,16160,16160,0
|
|
20250306,155400,462723330,16160,16160,16160,16160,0
|
|
20250306,155300,462723330,16160,16160,16160,16160,0
|
|
20250306,155200,462723330,16160,16160,16160,16160,504
|
|
20250306,155100,462723330,16160,16160,16160,16160,0
|
|
20250306,155000,462723330,16160,16160,16160,16160,0
|
|
20250306,154900,462723330,16160,16160,16160,16160,0
|
|
20250306,154800,462723330,16160,16160,16160,16160,0
|
|
20250306,154700,462723330,16160,16160,16160,16160,0
|
|
20250306,154600,462723330,16160,16160,16160,16160,0
|
|
20250306,154500,462723330,16160,16160,16160,16160,0
|
|
20250306,154400,462723330,16160,16160,16160,16160,0
|
|
20250306,154300,462723330,16160,16160,16160,16160,0
|
|
20250306,154200,462723330,16160,16160,16160,16160,0
|
|
20250306,154100,462723330,16160,16160,16160,16160,0
|
|
20250306,154000,462723330,16160,16160,16160,16160,0
|
|
20250306,153900,462723330,16160,16160,16160,16160,0
|
|
20250306,153800,462723330,16160,16160,16160,16160,0
|
|
20250306,153700,462723330,16160,16160,16160,16160,0
|
|
20250306,153600,462723330,16160,16160,16160,16160,0
|
|
20250306,153500,462723330,16160,16160,16160,16160,0
|
|
20250306,153400,462723330,16160,16160,16160,16160,0
|
|
20250306,153300,462723330,16160,16160,16160,16160,0
|
|
20250306,153200,462723330,16160,16160,16160,16160,0
|
|
20250306,153100,462723330,16160,16160,16160,16160,0
|
|
20250306,153000,462723330,16160,16160,16160,16160,504
|
|
20250306,152900,454578690,16340,16340,16340,16340,0
|
|
20250306,152800,454578690,16340,16340,16340,16340,0
|
|
20250306,152700,454578690,16340,16340,16340,16340,0
|
|
20250306,152600,454578690,16340,16340,16340,16340,0
|
|
20250306,152500,454578690,16340,16340,16340,16340,0
|
|
20250306,152400,454578690,16340,16340,16340,16340,0
|
|
20250306,152300,454578690,16340,16340,16340,16340,0
|
|
20250306,152200,454578690,16340,16340,16340,16340,0
|
|
20250306,152100,454578690,16340,16340,16340,16340,0
|
|
20250306,152000,454578690,16340,16340,16340,16340,0
|
|
20250306,151900,454578690,16340,16320,16340,16320,47
|
|
20250306,151800,453810910,16360,16360,16360,16360,180
|
|
20250306,151700,450866110,16380,16380,16380,16380,0
|
|
20250306,151600,450866110,16380,16350,16380,16350,291
|
|
20250306,151500,446099840,16380,16180,16380,16180,262
|
|
20250306,151400,441857730,16180,16150,16180,16150,145
|
|
20250306,151300,439514630,16180,16180,16180,16150,472
|
|
20250306,151200,431891470,16190,16190,16190,16190,11
|
|
20250306,151100,431713380,16190,16160,16190,16150,181
|
|
20250306,151000,428787340,16150,16140,16150,16140,148
|
|
20250306,150900,426398560,16150,16150,16150,16150,509
|
|
20250306,150800,418178210,16150,16150,16150,16150,0
|
|
20250306,150700,418178210,16150,16150,16150,16150,0
|
|
20250306,150600,418178210,16150,16160,16160,16150,153
|
|
20250306,150500,415706230,16160,16160,16160,16160,269
|
|
20250306,150400,411359190,16160,16160,16160,16160,0
|
|
20250306,150300,411359190,16160,16160,16160,16160,1
|
|
20250306,150200,411343030,16180,16180,16180,16180,5
|
|
20250306,150100,411262130,16160,16160,16170,16160,220
|
|
20250306,150000,407706910,16160,16160,16160,16160,0
|
|
20250306,145900,407706910,16160,16180,16180,16160,200
|
|
20250306,145800,404474110,16170,16170,16170,16170,0
|
|
20250306,145700,404474110,16170,16170,16170,16170,70
|
|
20250306,145600,403342210,16170,16170,16170,16170,71
|
|
20250306,145500,402194140,16180,16180,16180,16180,386
|
|
20250306,145400,395948660,16180,16180,16180,16180,1
|
|
20250306,145300,395932480,16180,16190,16190,16180,4
|
|
20250306,145200,395867750,16180,16180,16180,16180,10
|
|
20250306,145100,395705950,16180,16180,16180,16180,0
|
|
20250306,145000,395705950,16180,16180,16180,16180,0
|
|
20250306,144900,395705950,16180,16185,16185,16180,50
|
|
20250306,144800,394896945,16190,16180,16190,16180,255
|
|
20250306,144700,390770445,16180,16180,16180,16180,0
|
|
20250306,144600,390770445,16180,16180,16180,16180,0
|
|
20250306,144500,390770445,16180,16185,16185,16180,114
|
|
20250306,144400,388925905,16185,16190,16190,16185,28
|
|
20250306,144300,388472600,16190,16190,16190,16190,119
|
|
20250306,144200,386545990,16200,16200,16200,16200,39
|
|
20250306,144100,385914190,16200,16200,16200,16200,0
|
|
20250306,144000,385914190,16200,16200,16200,16200,0
|
|
20250306,143900,385914190,16200,16200,16200,16200,0
|
|
20250306,143800,385914190,16200,16200,16200,16200,2
|
|
20250306,143700,385881790,16200,16200,16200,16200,0
|
|
20250306,143600,385881790,16200,16200,16200,16200,2
|
|
20250306,143500,385849390,16180,16180,16180,16180,0
|
|
20250306,143400,385849390,16180,16180,16180,16180,0
|
|
20250306,143300,385849390,16180,16180,16180,16180,41
|
|
20250306,143200,385186010,16180,16180,16180,16180,6
|
|
20250306,143100,385088930,16260,16210,16260,16150,830
|
|
20250306,143000,371657940,16210,16210,16210,16210,21
|
|
20250306,142900,371317530,16210,16210,16210,16210,10
|
|
20250306,142800,371155430,16210,16210,16210,16210,200
|
|
20250306,142700,367913430,16210,16250,16250,16210,69
|
|
20250306,142600,366793760,16260,16260,16260,16260,0
|
|
20250306,142500,366793760,16260,16260,16260,16260,0
|
|
20250306,142400,366793760,16260,16260,16260,16260,0
|
|
20250306,142300,366793760,16260,16260,16260,16260,0
|
|
20250306,142200,366793760,16260,16260,16260,16260,0
|
|
20250306,142100,366793760,16260,16260,16260,16260,11
|
|
20250306,142000,366614900,16260,16250,16260,16250,4
|
|
20250306,141900,366549890,16230,16230,16230,16230,251
|
|
20250306,141800,362476160,16230,16230,16230,16230,0
|
|
20250306,141700,362476160,16230,16230,16230,16230,1
|
|
20250306,141600,362459930,16230,16230,16230,16230,14
|
|
20250306,141500,362232710,16230,16230,16230,16230,1
|
|
20250306,141400,362216480,16240,16240,16240,16240,260
|
|
20250306,141300,357994080,16230,16230,16230,16230,100
|
|
20250306,141200,356371080,16240,16250,16250,16240,575
|
|
20250306,141100,347030940,16260,16260,16260,16260,0
|
|
20250306,141000,347030940,16260,16260,16290,16260,4
|
|
20250306,140900,346965870,16250,16260,16260,16250,509
|
|
20250306,140800,338691260,16260,16260,16260,16260,0
|
|
20250306,140700,338691260,16260,16260,16260,16260,0
|
|
20250306,140600,338691260,16260,16260,16260,16260,0
|
|
20250306,140500,338691260,16260,16260,16260,16260,20
|
|
20250306,140400,338366060,16260,16260,16260,16260,0
|
|
20250306,140300,338366060,16260,16260,16260,16260,0
|
|
20250306,140200,338366060,16260,16260,16260,16260,0
|
|
20250306,140100,338366060,16260,16250,16260,16250,11
|
|
20250306,140000,338187210,16250,16240,16250,16240,17
|
|
20250306,135900,337911120,16250,16280,16280,16250,483
|
|
20250306,135800,330055980,16280,16280,16280,16280,0
|
|
20250306,135700,330055980,16280,16280,16280,16280,0
|
|
20250306,135600,330055980,16280,16280,16280,16280,0
|
|
20250306,135500,330055980,16280,16280,16280,16280,0
|
|
20250306,135400,330055980,16280,16280,16280,16280,0
|
|
20250306,135300,330055980,16280,16280,16280,16280,1
|
|
20250306,135200,330039700,16280,16280,16280,16280,0
|
|
20250306,135100,330039700,16280,16280,16280,16280,5
|
|
20250306,135000,329958300,16280,16280,16280,16280,3
|
|
20250306,134900,329909460,16290,16290,16290,16290,2
|
|
20250306,134800,329876880,16290,16290,16290,16290,5
|
|
20250306,134700,329795430,16290,16290,16290,16290,1
|
|
20250306,134600,329779140,16290,16290,16290,16290,0
|
|
20250306,134500,329779140,16290,16290,16290,16290,5
|
|
20250306,134400,329697690,16260,16260,16260,16260,0
|
|
20250306,134300,329697690,16260,16260,16260,16260,0
|
|
20250306,134200,329697690,16260,16260,16260,16260,108
|
|
20250306,134100,327941610,16260,16290,16290,16260,163
|
|
20250306,134000,325290840,16290,16290,16290,16290,138
|
|
20250306,133900,323042820,16290,16290,16290,16290,3
|
|
20250306,133800,322993950,16290,16290,16290,16290,0
|
|
20250306,133700,322993950,16290,16290,16290,16290,0
|
|
20250306,133600,322993950,16290,16290,16290,16290,10
|
|
20250306,133500,322831050,16290,16290,16290,16290,0
|
|
20250306,133400,322831050,16290,16290,16290,16290,0
|
|
20250306,133300,322831050,16290,16290,16290,16290,0
|
|
20250306,133200,322831050,16290,16290,16290,16290,1
|
|
20250306,133100,322814760,16290,16290,16290,16290,20
|
|
20250306,133000,322488960,16290,16290,16290,16290,1
|
|
20250306,132900,322472670,16230,16230,16230,16230,0
|
|
20250306,132800,322472670,16230,16270,16270,16230,196
|
|
20250306,132700,319286710,16250,16250,16250,16250,0
|
|
20250306,132600,319286710,16250,16310,16310,16250,860
|
|
20250306,132500,305297580,16310,16330,16330,16310,366
|
|
20250306,132400,299325500,16380,16380,16380,16380,4
|
|
20250306,132300,299259980,16330,16330,16330,16330,0
|
|
20250306,132200,299259980,16330,16330,16330,16330,136
|
|
20250306,132100,297039100,16330,16330,16330,16330,67
|
|
20250306,132000,295944990,16330,16340,16340,16330,285
|
|
20250306,131900,291288150,16340,16340,16340,16340,0
|
|
20250306,131800,291288150,16340,16340,16340,16340,0
|
|
20250306,131700,291288150,16340,16340,16340,16340,0
|
|
20250306,131600,291288150,16340,16350,16350,16340,17
|
|
20250306,131500,291010210,16340,16340,16340,16340,0
|
|
20250306,131400,291010210,16340,16380,16380,16340,1330
|
|
20250306,131300,269260620,16400,16400,16400,16400,1
|
|
20250306,131200,269244220,16450,16450,16450,16450,0
|
|
20250306,131100,269244220,16450,16450,16450,16450,0
|
|
20250306,131000,269244220,16450,16450,16450,16450,1
|
|
20250306,130900,269227770,16380,16380,16390,16370,626
|
|
20250306,130800,258975700,16380,16420,16420,16380,448
|
|
20250306,130700,251634110,16420,16420,16420,16420,9
|
|
20250306,130600,251486330,16430,16440,16440,16430,62
|
|
20250306,130500,250467510,16450,16450,16450,16450,0
|
|
20250306,130400,250467510,16450,16450,16450,16450,0
|
|
20250306,130300,250467510,16450,16450,16450,16450,0
|
|
20250306,130200,250467510,16450,16450,16450,16450,0
|
|
20250306,130100,250467510,16450,16450,16450,16450,2
|
|
20250306,130000,250434610,16450,16450,16450,16450,0
|
|
20250306,125900,250434610,16450,16460,16460,16450,183
|
|
20250306,125800,247424160,16510,16510,16510,16510,0
|
|
20250306,125700,247424160,16510,16460,16510,16460,101
|
|
20250306,125600,245761650,16460,16480,16480,16460,74
|
|
20250306,125500,244543360,16510,16510,16510,16510,0
|
|
20250306,125400,244543360,16510,16510,16510,16510,1
|
|
20250306,125300,244526850,16510,16510,16510,16510,0
|
|
20250306,125200,244526850,16510,16480,16510,16480,11
|
|
20250306,125100,244345540,16480,16480,16480,16480,1
|
|
20250306,125000,244329060,16470,16470,16470,16470,201
|
|
20250306,124900,241018590,16470,16460,16510,16460,9
|
|
20250306,124800,240870330,16460,16470,16510,16460,11
|
|
20250306,124700,240688990,16510,16500,16510,16500,76
|
|
20250306,124600,239434890,16500,16500,16500,16500,1
|
|
20250306,124500,239418390,16500,16490,16500,16490,56
|
|
20250306,124400,238494890,16430,16430,16430,16430,49
|
|
20250306,124300,237689820,16430,16430,16430,16430,1
|
|
20250306,124200,237673390,16390,16410,16410,16390,1000
|
|
20250306,124100,221272710,16410,16410,16410,16410,0
|
|
20250306,124000,221272710,16410,16410,16410,16410,0
|
|
20250306,123900,221272710,16410,16410,16410,16410,0
|
|
20250306,123800,221272710,16410,16410,16410,16410,10
|
|
20250306,123700,221108610,16410,16410,16410,16410,51
|
|
20250306,123600,220271700,16420,16420,16420,16420,0
|
|
20250306,123500,220271700,16420,16420,16420,16420,0
|
|
20250306,123400,220271700,16420,16430,16430,16420,23
|
|
20250306,123300,219894030,16430,16430,16430,16430,100
|
|
20250306,123200,218251030,16440,16440,16440,16440,0
|
|
20250306,123100,218251030,16440,16510,16510,16440,145
|
|
20250306,123000,215865630,16510,16470,16510,16470,15
|
|
20250306,122900,215618380,16470,16510,16510,16470,13
|
|
20250306,122800,215404220,16460,16470,16470,16460,24
|
|
20250306,122700,215009070,16460,16510,16510,16460,35
|
|
20250306,122600,214432760,16470,16480,16480,16470,33
|
|
20250306,122500,213889240,16510,16510,16510,16510,10
|
|
20250306,122400,213724140,16470,16470,16470,16470,21
|
|
20250306,122300,213378270,16470,16470,16470,16460,70
|
|
20250306,122200,212226000,16470,16510,16510,16470,11
|
|
20250306,122100,212044430,16470,16470,16510,16470,13
|
|
20250306,122000,211830280,16470,16470,16470,16470,1
|
|
20250306,121900,211813810,16510,16510,16510,16510,1
|
|
20250306,121800,211797300,16440,16495,16495,16440,44
|
|
20250306,121700,211073335,16490,16490,16495,16490,15
|
|
20250306,121600,210825970,16495,16495,16495,16495,1
|
|
20250306,121500,210809475,16500,16500,16500,16500,0
|
|
20250306,121400,210809475,16500,16500,16510,16500,41
|
|
20250306,121300,210132965,16500,16470,16500,16470,102
|
|
20250306,121200,208452995,16480,16500,16500,16480,12
|
|
20250306,121100,208255015,16470,16470,16470,16470,0
|
|
20250306,121000,208255015,16470,16470,16490,16470,5
|
|
20250306,120900,208172635,16520,16530,16530,16520,5
|
|
20250306,120800,208090025,16530,16500,16580,16480,212
|
|
20250306,120700,204591665,16500,16500,16500,16500,14
|
|
20250306,120600,204360665,16500,16590,16590,16490,22
|
|
20250306,120500,203997695,16590,16500,16590,16500,228
|
|
20250306,120400,200235605,16500,16500,16500,16500,13
|
|
20250306,120300,200021105,16490,16470,16490,16470,317
|
|
20250306,120200,194793935,16450,16450,16450,16450,0
|
|
20250306,120100,194793935,16450,16450,16450,16450,61
|
|
20250306,120000,193790485,16450,16450,16450,16450,0
|
|
20250306,115900,193790485,16450,16450,16450,16450,0
|
|
20250306,115800,193790485,16450,16450,16450,16450,0
|
|
20250306,115700,193790485,16450,16450,16450,16450,14
|
|
20250306,115600,193560185,16470,16470,16470,16470,47
|
|
20250306,115500,192786095,16490,16490,16490,16490,1
|
|
20250306,115400,192769605,16490,16490,16490,16490,0
|
|
20250306,115300,192769605,16490,16490,16490,16490,9
|
|
20250306,115200,192621195,16490,16480,16490,16470,151
|
|
20250306,115100,190133055,16490,16490,16490,16490,1
|
|
20250306,115000,190116565,16485,16485,16485,16485,0
|
|
20250306,114900,190116565,16485,16490,16490,16485,30
|
|
20250306,114800,189621965,16485,16485,16485,16485,8
|
|
20250306,114700,189490085,16490,16490,16490,16490,0
|
|
20250306,114600,189490085,16490,16490,16490,16490,0
|
|
20250306,114500,189490085,16490,16490,16490,16490,0
|
|
20250306,114400,189490085,16490,16490,16490,16490,0
|
|
20250306,114300,189490085,16490,16490,16490,16490,20
|
|
20250306,114200,189160285,16490,16490,16490,16490,0
|
|
20250306,114100,189160285,16490,16490,16490,16490,0
|
|
20250306,114000,189160285,16490,16490,16490,16490,0
|
|
20250306,113900,189160285,16490,16490,16490,16490,1
|
|
20250306,113800,189143795,16490,16490,16490,16490,0
|
|
20250306,113700,189143795,16490,16500,16500,16490,335
|
|
20250306,113600,183617645,16510,16510,16510,16510,200
|
|
20250306,113500,180315645,16520,16520,16520,16520,0
|
|
20250306,113400,180315645,16520,16520,16520,16520,0
|
|
20250306,113300,180315645,16520,16540,16540,16520,45
|
|
20250306,113200,179571695,16540,16540,16540,16540,2
|
|
20250306,113100,179538615,16590,16590,16590,16590,0
|
|
20250306,113000,179538615,16590,16590,16590,16590,0
|
|
20250306,112900,179538615,16590,16590,16590,16590,6
|
|
20250306,112800,179439075,16590,16590,16590,16590,5
|
|
20250306,112700,179356125,16590,16590,16590,16590,5
|
|
20250306,112600,179273175,16590,16590,16590,16590,7
|
|
20250306,112500,179157045,16590,16590,16590,16590,1
|
|
20250306,112400,179140455,16540,16530,16590,16530,4
|
|
20250306,112300,179074265,16530,16530,16530,16530,0
|
|
20250306,112200,179074265,16530,16540,16540,16530,4
|
|
20250306,112100,179008135,16610,16610,16610,16610,1
|
|
20250306,112000,178991525,16540,16540,16540,16540,1
|
|
20250306,111900,178974985,16590,16590,16590,16540,37
|
|
20250306,111800,178361255,16590,16580,16590,16580,103
|
|
20250306,111700,176653495,16530,16530,16530,16530,1
|
|
20250306,111600,176636965,16530,16580,16580,16530,3
|
|
20250306,111500,176587325,16500,16580,16580,16500,561
|
|
20250306,111400,167329945,16580,16580,16580,16580,0
|
|
20250306,111300,167329945,16580,16580,16580,16580,0
|
|
20250306,111200,167329945,16580,16580,16580,16580,0
|
|
20250306,111100,167329945,16580,16580,16580,16580,0
|
|
20250306,111000,167329945,16580,16580,16580,16580,0
|
|
20250306,110900,167329945,16580,16580,16580,16580,6
|
|
20250306,110800,167230465,16580,16580,16580,16580,0
|
|
20250306,110700,167230465,16580,16580,16580,16580,0
|
|
20250306,110600,167230465,16580,16580,16580,16580,2
|
|
20250306,110500,167197305,16580,16580,16580,16580,0
|
|
20250306,110400,167197305,16580,16580,16580,16580,0
|
|
20250306,110300,167197305,16580,16580,16580,16580,0
|
|
20250306,110200,167197305,16580,16580,16580,16580,0
|
|
20250306,110100,167197305,16580,16580,16580,16580,1
|
|
20250306,110000,167180725,16590,16590,16590,16590,0
|
|
20250306,105900,167180725,16590,16590,16590,16590,0
|
|
20250306,105800,167180725,16590,16590,16590,16590,0
|
|
20250306,105700,167180725,16590,16590,16590,16590,1
|
|
20250306,105600,167164135,16600,16600,16600,16600,0
|
|
20250306,105500,167164135,16600,16600,16600,16600,0
|
|
20250306,105400,167164135,16600,16600,16600,16600,0
|
|
20250306,105300,167164135,16600,16600,16600,16600,0
|
|
20250306,105200,167164135,16600,16600,16600,16600,2
|
|
20250306,105100,167130935,16480,16480,16480,16480,10
|
|
20250306,105000,166966135,16610,16610,16610,16610,0
|
|
20250306,104900,166966135,16610,16610,16610,16610,1
|
|
20250306,104800,166949525,16610,16610,16610,16610,2
|
|
20250306,104700,166916305,16610,16610,16610,16610,24
|
|
20250306,104600,166517665,16600,16590,16600,16590,36
|
|
20250306,104500,165920315,16590,16590,16590,16590,73
|
|
20250306,104400,164709245,16590,16590,16590,16590,0
|
|
20250306,104300,164709245,16590,16560,16590,16560,23
|
|
20250306,104200,164327895,16530,16530,16530,16530,30
|
|
20250306,104100,163831995,16530,16530,16530,16530,1
|
|
20250306,104000,163815465,16520,16520,16520,16520,0
|
|
20250306,103900,163815465,16520,16470,16520,16470,206
|
|
20250306,103800,160412645,16430,16470,16470,16430,71
|
|
20250306,103700,159245235,16460,16460,16460,16460,82
|
|
20250306,103600,157895515,16460,16460,16460,16460,20
|
|
20250306,103500,157566315,16430,16430,16430,16430,23
|
|
20250306,103400,157188425,16430,16410,16430,16380,602
|
|
20250306,103300,147320585,16400,16400,16400,16400,0
|
|
20250306,103200,147320585,16400,16400,16400,16400,0
|
|
20250306,103100,147320585,16400,16400,16400,16400,77
|
|
20250306,103000,146057785,16410,16410,16410,16410,0
|
|
20250306,102900,146057785,16410,16410,16410,16410,0
|
|
20250306,102800,146057785,16410,16440,16440,16410,106
|
|
20250306,102700,144315835,16440,16450,16450,16440,10
|
|
20250306,102600,144151420,16450,16450,16450,16450,0
|
|
20250306,102500,144151420,16450,16450,16450,16450,0
|
|
20250306,102400,144151420,16450,16440,16450,16440,11
|
|
20250306,102300,143970530,16440,16450,16450,16440,10
|
|
20250306,102200,143806120,16440,16440,16440,16440,50
|
|
20250306,102100,142984120,16440,16440,16440,16440,0
|
|
20250306,102000,142984120,16440,16420,16440,16420,221
|
|
20250306,101900,139351040,16420,16410,16420,16410,34
|
|
20250306,101800,138793080,16430,16430,16430,16430,0
|
|
20250306,101700,138793080,16430,16430,16430,16430,0
|
|
20250306,101600,138793080,16430,16430,16430,16430,7
|
|
20250306,101500,138678070,16430,16430,16430,16430,22
|
|
20250306,101400,138316610,16430,16430,16430,16430,2
|
|
20250306,101300,138283750,16440,16440,16440,16440,3
|
|
20250306,101200,138234430,16440,16440,16440,16440,0
|
|
20250306,101100,138234430,16440,16440,16440,16440,88
|
|
20250306,101000,136787710,16440,16440,16440,16440,10
|
|
20250306,100900,136623310,16440,16440,16440,16440,0
|
|
20250306,100800,136623310,16440,16420,16440,16420,6
|
|
20250306,100700,136524700,16400,16410,16410,16400,4
|
|
20250306,100600,136459070,16400,16400,16400,16400,0
|
|
20250306,100500,136459070,16400,16400,16400,16400,0
|
|
20250306,100400,136459070,16400,16400,16400,16400,1
|
|
20250306,100300,136442670,16390,16390,16390,16390,10
|
|
20250306,100200,136278770,16380,16380,16380,16380,0
|
|
20250306,100100,136278770,16380,16390,16390,16380,71
|
|
20250306,100000,135115290,16390,16390,16390,16390,70
|
|
20250306,095900,133967990,16390,16390,16390,16390,25
|
|
20250306,095800,133558240,16390,16430,16430,16390,259
|
|
20250306,095700,129310790,16440,16390,16440,16390,202
|
|
20250306,095600,125999910,16390,16390,16390,16390,204
|
|
20250306,095500,122656350,16440,16440,16440,16440,0
|
|
20250306,095400,122656350,16440,16440,16440,16440,0
|
|
20250306,095300,122656350,16440,16440,16440,16440,0
|
|
20250306,095200,122656350,16440,16440,16440,16440,2
|
|
20250306,095100,122623470,16400,16380,16450,16380,225
|
|
20250306,095000,118937730,16390,16420,16450,16380,865
|
|
20250306,094900,104748860,16430,16430,16430,16430,18
|
|
20250306,094800,104453120,16460,16460,16460,16460,1
|
|
20250306,094700,104436660,16460,16430,16460,16430,3
|
|
20250306,094600,104387340,16420,16430,16430,16420,122
|
|
20250306,094500,102384030,16470,16470,16470,16470,0
|
|
20250306,094400,102384030,16470,16470,16470,16470,3
|
|
20250306,094300,102334620,16480,16480,16480,16480,0
|
|
20250306,094200,102334620,16480,16480,16480,16480,0
|
|
20250306,094100,102334620,16480,16450,16480,16420,430
|
|
20250306,094000,95267400,16500,16500,16500,16500,0
|
|
20250306,093900,95267400,16500,16500,16500,16500,5
|
|
20250306,093800,95184900,16500,16500,16500,16450,10
|
|
20250306,093700,95020100,16500,16500,16500,16500,1
|
|
20250306,093600,95003600,16500,16450,16500,16430,525
|
|
20250306,093500,86373760,16450,16460,16460,16450,100
|
|
20250306,093400,84728630,16460,16460,16460,16460,150
|
|
20250306,093300,82259630,16470,16460,16470,16460,189
|
|
20250306,093200,79148190,16450,16450,16450,16450,0
|
|
20250306,093100,79148190,16450,16440,16450,16440,33
|
|
20250306,093000,78605570,16440,16450,16450,16440,303
|
|
20250306,092900,73622490,16450,16460,16460,16450,55
|
|
20250306,092800,72717640,16530,16490,16530,16460,346
|
|
20250306,092700,67016340,16570,16490,16570,16490,41
|
|
20250306,092600,66340070,16490,16500,16500,16490,120
|
|
20250306,092500,64361070,16500,16530,16530,16500,989
|
|
20250306,092400,48015950,16530,16560,16560,16530,265
|
|
20250306,092300,43632920,16560,16670,16670,16530,311
|
|
20250306,092200,38482420,16530,16670,16670,16530,392
|
|
20250306,092100,32001950,16560,16570,16570,16560,125
|
|
20250306,092000,29931210,16580,16590,16590,16580,206
|
|
20250306,091900,26515040,16600,16600,16600,16600,3
|
|
20250306,091800,26465240,16600,16600,16600,16600,196
|
|
20250306,091700,23211640,16700,16580,16700,16580,41
|
|
20250306,091600,22531080,16580,16600,16600,16580,77
|
|
20250306,091500,21253740,16600,16600,16600,16600,74
|
|
20250306,091400,20025340,16730,16700,16730,16700,26
|
|
20250306,091300,19590840,16690,16690,16690,16690,2
|
|
20250306,091200,19557460,16600,16630,16630,16600,409
|
|
20250306,091100,12759760,16750,16750,16750,16750,0
|
|
20250306,091000,12759760,16750,16750,16750,16750,0
|
|
20250306,090900,12759760,16750,16750,16750,16750,26
|
|
20250306,090800,12324260,16750,16750,16750,16750,0
|
|
20250306,090700,12324260,16750,16580,16750,16580,78
|
|
20250306,090600,11028810,16580,16580,16580,16580,0
|
|
20250306,090500,11028810,16580,16630,16800,16580,339
|
|
20250306,090400,5395280,16620,16620,16620,16620,4
|
|
20250306,090300,5328800,16840,16840,16840,16840,30
|
|
20250306,090200,4823600,16590,16600,16600,16590,80
|
|
20250306,090100,3496280,16570,16570,16570,16570,0
|
|
20250306,090000,3496280,16570,16570,16580,16570,211
|