775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,215200,571814320,15800,15800,15800,15800,1162
|
|
20250307,215100,571814320,15800,15800,15800,15800,0
|
|
20250307,215000,571814320,15800,15800,15800,15800,0
|
|
20250307,214900,571814320,15800,15800,15800,15800,0
|
|
20250307,214800,571814320,15800,15800,15800,15800,0
|
|
20250307,214700,571814320,15800,15800,15800,15800,0
|
|
20250307,214600,571814320,15800,15800,15800,15800,0
|
|
20250307,214500,571814320,15800,15800,15800,15800,0
|
|
20250307,214400,571814320,15800,15800,15800,15800,0
|
|
20250307,214300,571814320,15800,15800,15800,15800,0
|
|
20250307,214200,571814320,15800,15800,15800,15800,0
|
|
20250307,214100,571814320,15800,15800,15800,15800,0
|
|
20250307,214000,571814320,15800,15800,15800,15800,0
|
|
20250307,213900,571814320,15800,15800,15800,15800,0
|
|
20250307,213800,571814320,15800,15800,15800,15800,0
|
|
20250307,213700,571814320,15800,15800,15800,15800,0
|
|
20250307,213600,571814320,15800,15800,15800,15800,0
|
|
20250307,213500,571814320,15800,15800,15800,15800,0
|
|
20250307,213400,571814320,15800,15800,15800,15800,0
|
|
20250307,213300,571814320,15800,15800,15800,15800,0
|
|
20250307,213200,571814320,15800,15800,15800,15800,0
|
|
20250307,213100,571814320,15800,15800,15800,15800,0
|
|
20250307,213000,571814320,15800,15800,15800,15800,0
|
|
20250307,212900,571814320,15800,15800,15800,15800,0
|
|
20250307,212800,571814320,15800,15800,15800,15800,0
|
|
20250307,212700,571814320,15800,15800,15800,15800,0
|
|
20250307,212600,571814320,15800,15800,15800,15800,0
|
|
20250307,212500,571814320,15800,15800,15800,15800,0
|
|
20250307,212400,571814320,15800,15800,15800,15800,0
|
|
20250307,212300,571814320,15800,15800,15800,15800,0
|
|
20250307,212200,571814320,15800,15800,15800,15800,1162
|
|
20250307,212100,571814320,15800,15800,15800,15800,0
|
|
20250307,212000,571814320,15800,15800,15800,15800,0
|
|
20250307,211900,571814320,15800,15800,15800,15800,0
|
|
20250307,211800,571814320,15800,15800,15800,15800,0
|
|
20250307,211700,571814320,15800,15800,15800,15800,0
|
|
20250307,211600,571814320,15800,15800,15800,15800,0
|
|
20250307,211500,571814320,15800,15800,15800,15800,0
|
|
20250307,211400,571814320,15800,15800,15800,15800,0
|
|
20250307,211300,571814320,15800,15800,15800,15800,0
|
|
20250307,211200,571814320,15800,15800,15800,15800,0
|
|
20250307,211100,571814320,15800,15800,15800,15800,0
|
|
20250307,211000,571814320,15800,15800,15800,15800,0
|
|
20250307,210900,571814320,15800,15800,15800,15800,0
|
|
20250307,210800,571814320,15800,15800,15800,15800,0
|
|
20250307,210700,571814320,15800,15800,15800,15800,0
|
|
20250307,210600,571814320,15800,15800,15800,15800,0
|
|
20250307,210500,571814320,15800,15800,15800,15800,0
|
|
20250307,210400,571814320,15800,15800,15800,15800,0
|
|
20250307,210300,571814320,15800,15800,15800,15800,0
|
|
20250307,210200,571814320,15800,15800,15800,15800,0
|
|
20250307,210100,571814320,15800,15800,15800,15800,0
|
|
20250307,210000,571814320,15800,15800,15800,15800,0
|
|
20250307,205900,571814320,15800,15800,15800,15800,0
|
|
20250307,205800,571814320,15800,15800,15800,15800,0
|
|
20250307,205700,571814320,15800,15800,15800,15800,0
|
|
20250307,205600,571814320,15800,15800,15800,15800,0
|
|
20250307,205500,571814320,15800,15800,15800,15800,0
|
|
20250307,205400,571814320,15800,15800,15800,15800,0
|
|
20250307,205300,571814320,15800,15800,15800,15800,0
|
|
20250307,205200,571814320,15800,15800,15800,15800,1162
|
|
20250307,205100,571814320,15800,15800,15800,15800,0
|
|
20250307,205000,571814320,15800,15800,15800,15800,0
|
|
20250307,204900,571814320,15800,15800,15800,15800,0
|
|
20250307,204800,571814320,15800,15800,15800,15800,0
|
|
20250307,204700,571814320,15800,15800,15800,15800,0
|
|
20250307,204600,571814320,15800,15800,15800,15800,0
|
|
20250307,204500,571814320,15800,15800,15800,15800,0
|
|
20250307,204400,571814320,15800,15800,15800,15800,0
|
|
20250307,204300,571814320,15800,15800,15800,15800,0
|
|
20250307,204200,571814320,15800,15800,15800,15800,0
|
|
20250307,204100,571814320,15800,15800,15800,15800,0
|
|
20250307,204000,571814320,15800,15800,15800,15800,0
|
|
20250307,203900,571814320,15800,15800,15800,15800,0
|
|
20250307,203800,571814320,15800,15800,15800,15800,0
|
|
20250307,203700,571814320,15800,15800,15800,15800,0
|
|
20250307,203600,571814320,15800,15800,15800,15800,0
|
|
20250307,203500,571814320,15800,15800,15800,15800,0
|
|
20250307,203400,571814320,15800,15800,15800,15800,0
|
|
20250307,203300,571814320,15800,15800,15800,15800,0
|
|
20250307,203200,571814320,15800,15800,15800,15800,0
|
|
20250307,203100,571814320,15800,15800,15800,15800,0
|
|
20250307,203000,571814320,15800,15800,15800,15800,0
|
|
20250307,202900,571814320,15800,15800,15800,15800,0
|
|
20250307,202800,571814320,15800,15800,15800,15800,0
|
|
20250307,202700,571814320,15800,15800,15800,15800,0
|
|
20250307,202600,571814320,15800,15800,15800,15800,0
|
|
20250307,202500,571814320,15800,15800,15800,15800,0
|
|
20250307,202400,571814320,15800,15800,15800,15800,0
|
|
20250307,202300,571814320,15800,15800,15800,15800,0
|
|
20250307,202200,571814320,15800,15800,15800,15800,1162
|
|
20250307,202100,571814320,15800,15800,15800,15800,0
|
|
20250307,202000,571814320,15800,15800,15800,15800,0
|
|
20250307,201900,571814320,15800,15800,15800,15800,0
|
|
20250307,201800,571814320,15800,15800,15800,15800,0
|
|
20250307,201700,571814320,15800,15800,15800,15800,0
|
|
20250307,201600,571814320,15800,15800,15800,15800,0
|
|
20250307,201500,571814320,15800,15800,15800,15800,0
|
|
20250307,201400,571814320,15800,15800,15800,15800,0
|
|
20250307,201300,571814320,15800,15800,15800,15800,0
|
|
20250307,201200,571814320,15800,15800,15800,15800,0
|
|
20250307,201100,571814320,15800,15800,15800,15800,0
|
|
20250307,201000,571814320,15800,15800,15800,15800,0
|
|
20250307,200900,571814320,15800,15800,15800,15800,0
|
|
20250307,200800,571814320,15800,15800,15800,15800,0
|
|
20250307,200700,571814320,15800,15800,15800,15800,0
|
|
20250307,200600,571814320,15800,15800,15800,15800,0
|
|
20250307,200500,571814320,15800,15800,15800,15800,0
|
|
20250307,200400,571814320,15800,15800,15800,15800,0
|
|
20250307,200300,571814320,15800,15800,15800,15800,0
|
|
20250307,200200,571814320,15800,15800,15800,15800,0
|
|
20250307,200100,571814320,15800,15800,15800,15800,0
|
|
20250307,200000,571814320,15800,15800,15800,15800,0
|
|
20250307,195900,571814320,15800,15800,15800,15800,0
|
|
20250307,195800,571814320,15800,15800,15800,15800,0
|
|
20250307,195700,571814320,15800,15800,15800,15800,0
|
|
20250307,195600,571814320,15800,15800,15800,15800,0
|
|
20250307,195500,571814320,15800,15800,15800,15800,0
|
|
20250307,195400,571814320,15800,15800,15800,15800,0
|
|
20250307,195300,571814320,15800,15800,15800,15800,0
|
|
20250307,195200,571814320,15800,15800,15800,15800,1162
|
|
20250307,195100,571814320,15800,15800,15800,15800,0
|
|
20250307,195000,571814320,15800,15800,15800,15800,0
|
|
20250307,194900,571814320,15800,15800,15800,15800,0
|
|
20250307,194800,571814320,15800,15800,15800,15800,0
|
|
20250307,194700,571814320,15800,15800,15800,15800,0
|
|
20250307,194600,571814320,15800,15800,15800,15800,0
|
|
20250307,194500,571814320,15800,15800,15800,15800,0
|
|
20250307,194400,571814320,15800,15800,15800,15800,0
|
|
20250307,194300,571814320,15800,15800,15800,15800,0
|
|
20250307,194200,571814320,15800,15800,15800,15800,0
|
|
20250307,194100,571814320,15800,15800,15800,15800,0
|
|
20250307,194000,571814320,15800,15800,15800,15800,0
|
|
20250307,193900,571814320,15800,15800,15800,15800,0
|
|
20250307,193800,571814320,15800,15800,15800,15800,0
|
|
20250307,193700,571814320,15800,15800,15800,15800,0
|
|
20250307,193600,571814320,15800,15800,15800,15800,0
|
|
20250307,193500,571814320,15800,15800,15800,15800,0
|
|
20250307,193400,571814320,15800,15800,15800,15800,0
|
|
20250307,193300,571814320,15800,15800,15800,15800,0
|
|
20250307,193200,571814320,15800,15800,15800,15800,0
|
|
20250307,193100,571814320,15800,15800,15800,15800,0
|
|
20250307,193000,571814320,15800,15800,15800,15800,0
|
|
20250307,192900,571814320,15800,15800,15800,15800,0
|
|
20250307,192800,571814320,15800,15800,15800,15800,0
|
|
20250307,192700,571814320,15800,15800,15800,15800,0
|
|
20250307,192600,571814320,15800,15800,15800,15800,0
|
|
20250307,192500,571814320,15800,15800,15800,15800,0
|
|
20250307,192400,571814320,15800,15800,15800,15800,0
|
|
20250307,192300,571814320,15800,15800,15800,15800,0
|
|
20250307,192200,571814320,15800,15800,15800,15800,1162
|
|
20250307,192100,571814320,15800,15800,15800,15800,0
|
|
20250307,192000,571814320,15800,15800,15800,15800,0
|
|
20250307,191900,571814320,15800,15800,15800,15800,0
|
|
20250307,191800,571814320,15800,15800,15800,15800,0
|
|
20250307,191700,571814320,15800,15800,15800,15800,0
|
|
20250307,191600,571814320,15800,15800,15800,15800,0
|
|
20250307,191500,571814320,15800,15800,15800,15800,0
|
|
20250307,191400,571814320,15800,15800,15800,15800,0
|
|
20250307,191300,571814320,15800,15800,15800,15800,0
|
|
20250307,191200,571814320,15800,15800,15800,15800,0
|
|
20250307,191100,571814320,15800,15800,15800,15800,0
|
|
20250307,191000,571814320,15800,15800,15800,15800,0
|
|
20250307,190900,571814320,15800,15800,15800,15800,0
|
|
20250307,190800,571814320,15800,15800,15800,15800,0
|
|
20250307,190700,571814320,15800,15800,15800,15800,0
|
|
20250307,190600,571814320,15800,15800,15800,15800,0
|
|
20250307,190500,571814320,15800,15800,15800,15800,0
|
|
20250307,190400,571814320,15800,15800,15800,15800,0
|
|
20250307,190300,571814320,15800,15800,15800,15800,0
|
|
20250307,190200,571814320,15800,15800,15800,15800,0
|
|
20250307,190100,571814320,15800,15800,15800,15800,0
|
|
20250307,190000,571814320,15800,15800,15800,15800,0
|
|
20250307,185900,571814320,15800,15800,15800,15800,0
|
|
20250307,185800,571814320,15800,15800,15800,15800,0
|
|
20250307,185700,571814320,15800,15800,15800,15800,0
|
|
20250307,185600,571814320,15800,15800,15800,15800,0
|
|
20250307,185500,571814320,15800,15800,15800,15800,0
|
|
20250307,185400,571814320,15800,15800,15800,15800,0
|
|
20250307,185300,571814320,15800,15800,15800,15800,0
|
|
20250307,185200,571814320,15800,15800,15800,15800,1162
|
|
20250307,185100,571814320,15800,15800,15800,15800,0
|
|
20250307,185000,571814320,15800,15800,15800,15800,0
|
|
20250307,184900,571814320,15800,15800,15800,15800,0
|
|
20250307,184800,571814320,15800,15800,15800,15800,0
|
|
20250307,184700,571814320,15800,15800,15800,15800,0
|
|
20250307,184600,571814320,15800,15800,15800,15800,0
|
|
20250307,184500,571814320,15800,15800,15800,15800,0
|
|
20250307,184400,571814320,15800,15800,15800,15800,0
|
|
20250307,184300,571814320,15800,15800,15800,15800,0
|
|
20250307,184200,571814320,15800,15800,15800,15800,0
|
|
20250307,184100,571814320,15800,15800,15800,15800,0
|
|
20250307,184000,571814320,15800,15800,15800,15800,0
|
|
20250307,183900,571814320,15800,15800,15800,15800,0
|
|
20250307,183800,571814320,15800,15800,15800,15800,0
|
|
20250307,183700,571814320,15800,15800,15800,15800,0
|
|
20250307,183600,571814320,15800,15800,15800,15800,0
|
|
20250307,183500,571814320,15800,15800,15800,15800,0
|
|
20250307,183400,571814320,15800,15800,15800,15800,0
|
|
20250307,183300,571814320,15800,15800,15800,15800,0
|
|
20250307,183200,571814320,15800,15800,15800,15800,0
|
|
20250307,183100,571814320,15800,15800,15800,15800,0
|
|
20250307,183000,571814320,15800,15800,15800,15800,0
|
|
20250307,182900,571814320,15800,15800,15800,15800,0
|
|
20250307,182800,571814320,15800,15800,15800,15800,0
|
|
20250307,182700,571814320,15800,15800,15800,15800,0
|
|
20250307,182600,571814320,15800,15800,15800,15800,0
|
|
20250307,182500,571814320,15800,15800,15800,15800,0
|
|
20250307,182400,571814320,15800,15800,15800,15800,0
|
|
20250307,182300,571814320,15800,15800,15800,15800,0
|
|
20250307,182200,571814320,15800,15800,15800,15800,1162
|
|
20250307,182100,571814320,15800,15800,15800,15800,0
|
|
20250307,182000,571814320,15800,15800,15800,15800,0
|
|
20250307,181900,571814320,15800,15800,15800,15800,0
|
|
20250307,181800,571814320,15800,15800,15800,15800,0
|
|
20250307,181700,571814320,15800,15800,15800,15800,0
|
|
20250307,181600,571814320,15800,15800,15800,15800,0
|
|
20250307,181500,571814320,15800,15800,15800,15800,0
|
|
20250307,181400,571814320,15800,15800,15800,15800,0
|
|
20250307,181300,571814320,15800,15800,15800,15800,0
|
|
20250307,181200,571814320,15800,15800,15800,15800,0
|
|
20250307,181100,571814320,15800,15800,15800,15800,0
|
|
20250307,181000,571814320,15800,15800,15800,15800,0
|
|
20250307,180900,571814320,15800,15800,15800,15800,0
|
|
20250307,180800,571814320,15800,15800,15800,15800,0
|
|
20250307,180700,571814320,15800,15800,15800,15800,0
|
|
20250307,180600,571814320,15800,15800,15800,15800,0
|
|
20250307,180500,571814320,15800,15800,15800,15800,0
|
|
20250307,180400,571814320,15800,15800,15800,15800,0
|
|
20250307,180300,571814320,15800,15800,15800,15800,0
|
|
20250307,180200,571814320,15800,15800,15800,15800,0
|
|
20250307,180100,571814320,15800,15800,15800,15800,0
|
|
20250307,180000,571814320,15800,15800,15800,15800,0
|
|
20250307,175900,571814320,15800,15800,15800,15800,0
|
|
20250307,175800,571814320,15800,15800,15800,15800,0
|
|
20250307,175700,571814320,15800,15800,15800,15800,0
|
|
20250307,175600,571814320,15800,15800,15800,15800,0
|
|
20250307,175500,571814320,15800,15800,15800,15800,0
|
|
20250307,175400,571814320,15800,15800,15800,15800,0
|
|
20250307,175300,571814320,15800,15800,15800,15800,0
|
|
20250307,175200,571814320,15800,15800,15800,15800,1162
|
|
20250307,175100,571814320,15800,15800,15800,15800,0
|
|
20250307,175000,571814320,15800,15800,15800,15800,0
|
|
20250307,174900,571814320,15800,15800,15800,15800,0
|
|
20250307,174800,571814320,15800,15800,15800,15800,0
|
|
20250307,174700,571814320,15800,15800,15800,15800,0
|
|
20250307,174600,571814320,15800,15800,15800,15800,0
|
|
20250307,174500,571814320,15800,15800,15800,15800,0
|
|
20250307,174400,571814320,15800,15800,15800,15800,0
|
|
20250307,174300,571814320,15800,15800,15800,15800,0
|
|
20250307,174200,571814320,15800,15800,15800,15800,0
|
|
20250307,174100,571814320,15800,15800,15800,15800,0
|
|
20250307,174000,571814320,15800,15800,15800,15800,0
|
|
20250307,173900,571814320,15800,15800,15800,15800,0
|
|
20250307,173800,571814320,15800,15800,15800,15800,0
|
|
20250307,173700,571814320,15800,15800,15800,15800,0
|
|
20250307,173600,571814320,15800,15800,15800,15800,0
|
|
20250307,173500,571814320,15800,15800,15800,15800,0
|
|
20250307,173400,571814320,15800,15800,15800,15800,0
|
|
20250307,173300,571814320,15800,15800,15800,15800,0
|
|
20250307,173200,571814320,15800,15800,15800,15800,0
|
|
20250307,173100,571814320,15800,15800,15800,15800,0
|
|
20250307,173000,571814320,15800,15800,15800,15800,0
|
|
20250307,172900,571814320,15800,15800,15800,15800,0
|
|
20250307,172800,571814320,15800,15800,15800,15800,0
|
|
20250307,172700,571814320,15800,15800,15800,15800,0
|
|
20250307,172600,571814320,15800,15800,15800,15800,0
|
|
20250307,172500,571814320,15800,15800,15800,15800,0
|
|
20250307,172400,571814320,15800,15800,15800,15800,0
|
|
20250307,172300,571814320,15800,15800,15800,15800,0
|
|
20250307,172200,571814320,15800,15800,15800,15800,1162
|
|
20250307,172100,571814320,15800,15800,15800,15800,0
|
|
20250307,172000,571814320,15800,15800,15800,15800,0
|
|
20250307,171900,571814320,15800,15800,15800,15800,0
|
|
20250307,171800,571814320,15800,15800,15800,15800,0
|
|
20250307,171700,571814320,15800,15800,15800,15800,0
|
|
20250307,171600,571814320,15800,15800,15800,15800,0
|
|
20250307,171500,571814320,15800,15800,15800,15800,0
|
|
20250307,171400,571814320,15800,15800,15800,15800,0
|
|
20250307,171300,571814320,15800,15800,15800,15800,0
|
|
20250307,171200,571814320,15800,15800,15800,15800,0
|
|
20250307,171100,571814320,15800,15800,15800,15800,0
|
|
20250307,171000,571814320,15800,15800,15800,15800,0
|
|
20250307,170900,571814320,15800,15800,15800,15800,0
|
|
20250307,170800,571814320,15800,15800,15800,15800,0
|
|
20250307,170700,571814320,15800,15800,15800,15800,0
|
|
20250307,170600,571814320,15800,15800,15800,15800,0
|
|
20250307,170500,571814320,15800,15800,15800,15800,0
|
|
20250307,170400,571814320,15800,15800,15800,15800,0
|
|
20250307,170300,571814320,15800,15800,15800,15800,0
|
|
20250307,170200,571814320,15800,15800,15800,15800,0
|
|
20250307,170100,571814320,15800,15800,15800,15800,0
|
|
20250307,170000,571814320,15800,15800,15800,15800,0
|
|
20250307,165900,571814320,15800,15800,15800,15800,0
|
|
20250307,165800,571814320,15800,15800,15800,15800,0
|
|
20250307,165700,571814320,15800,15800,15800,15800,0
|
|
20250307,165600,571814320,15800,15800,15800,15800,0
|
|
20250307,165500,571814320,15800,15800,15800,15800,0
|
|
20250307,165400,571814320,15800,15800,15800,15800,0
|
|
20250307,165300,571814320,15800,15800,15800,15800,0
|
|
20250307,165200,571814320,15800,15800,15800,15800,1162
|
|
20250307,165100,571814320,15800,15800,15800,15800,0
|
|
20250307,165000,571814320,15800,15800,15800,15800,0
|
|
20250307,164900,571814320,15800,15800,15800,15800,0
|
|
20250307,164800,571814320,15800,15800,15800,15800,0
|
|
20250307,164700,571814320,15800,15800,15800,15800,0
|
|
20250307,164600,571814320,15800,15800,15800,15800,0
|
|
20250307,164500,571814320,15800,15800,15800,15800,0
|
|
20250307,164400,571814320,15800,15800,15800,15800,0
|
|
20250307,164300,571814320,15800,15800,15800,15800,0
|
|
20250307,164200,571814320,15800,15800,15800,15800,0
|
|
20250307,164100,571814320,15800,15800,15800,15800,0
|
|
20250307,164000,571814320,15800,15800,15800,15800,0
|
|
20250307,163900,571814320,15800,15800,15800,15800,0
|
|
20250307,163800,571814320,15800,15800,15800,15800,0
|
|
20250307,163700,571814320,15800,15800,15800,15800,0
|
|
20250307,163600,571814320,15800,15800,15800,15800,0
|
|
20250307,163500,571814320,15800,15800,15800,15800,0
|
|
20250307,163400,571814320,15800,15800,15800,15800,0
|
|
20250307,163300,571814320,15800,15800,15800,15800,0
|
|
20250307,163200,571814320,15800,15800,15800,15800,0
|
|
20250307,163100,571814320,15800,15800,15800,15800,0
|
|
20250307,163000,571814320,15800,15800,15800,15800,0
|
|
20250307,162900,571814320,15800,15800,15800,15800,0
|
|
20250307,162800,571814320,15800,15800,15800,15800,0
|
|
20250307,162700,571814320,15800,15800,15800,15800,0
|
|
20250307,162600,571814320,15800,15800,15800,15800,0
|
|
20250307,162500,571814320,15800,15800,15800,15800,0
|
|
20250307,162400,571814320,15800,15800,15800,15800,0
|
|
20250307,162300,571814320,15800,15800,15800,15800,0
|
|
20250307,162200,571814320,15800,15800,15800,15800,1162
|
|
20250307,162100,571814320,15800,15800,15800,15800,0
|
|
20250307,162000,571814320,15800,15800,15800,15800,0
|
|
20250307,161900,571814320,15800,15800,15800,15800,0
|
|
20250307,161800,571814320,15800,15800,15800,15800,0
|
|
20250307,161700,571814320,15800,15800,15800,15800,0
|
|
20250307,161600,571814320,15800,15800,15800,15800,0
|
|
20250307,161500,571814320,15800,15800,15800,15800,0
|
|
20250307,161400,571814320,15800,15800,15800,15800,0
|
|
20250307,161300,571814320,15800,15800,15800,15800,0
|
|
20250307,161200,571814320,15800,15800,15800,15800,0
|
|
20250307,161100,571814320,15800,15800,15800,15800,0
|
|
20250307,161000,571814320,15800,15800,15800,15800,0
|
|
20250307,160900,571814320,15800,15800,15800,15800,0
|
|
20250307,160800,571814320,15800,15800,15800,15800,0
|
|
20250307,160700,571814320,15800,15800,15800,15800,0
|
|
20250307,160600,571814320,15800,15800,15800,15800,0
|
|
20250307,160500,571814320,15800,15800,15800,15800,0
|
|
20250307,160400,571814320,15800,15800,15800,15800,0
|
|
20250307,160300,571814320,15800,15800,15800,15800,0
|
|
20250307,160200,571814320,15800,15800,15800,15800,0
|
|
20250307,160100,571814320,15800,15800,15800,15800,0
|
|
20250307,160000,571814320,15800,15800,15800,15800,0
|
|
20250307,155900,571814320,15800,15800,15800,15800,0
|
|
20250307,155800,571814320,15800,15800,15800,15800,0
|
|
20250307,155700,571814320,15800,15800,15800,15800,0
|
|
20250307,155600,571814320,15800,15800,15800,15800,0
|
|
20250307,155500,571814320,15800,15800,15800,15800,0
|
|
20250307,155400,571814320,15800,15800,15800,15800,0
|
|
20250307,155300,571814320,15800,15800,15800,15800,0
|
|
20250307,155200,571814320,15800,15800,15800,15800,1162
|
|
20250307,155100,571814320,15800,15800,15800,15800,0
|
|
20250307,155000,571814320,15800,15800,15800,15800,0
|
|
20250307,154900,571814320,15800,15800,15800,15800,0
|
|
20250307,154800,571814320,15800,15800,15800,15800,0
|
|
20250307,154700,571814320,15800,15800,15800,15800,0
|
|
20250307,154600,571814320,15800,15800,15800,15800,0
|
|
20250307,154500,571814320,15800,15800,15800,15800,0
|
|
20250307,154400,571814320,15800,15800,15800,15800,0
|
|
20250307,154300,571814320,15800,15800,15800,15800,0
|
|
20250307,154200,571814320,15800,15800,15800,15800,0
|
|
20250307,154100,571814320,15800,15800,15800,15800,0
|
|
20250307,154000,571814320,15800,15800,15800,15800,0
|
|
20250307,153900,571814320,15800,15800,15800,15800,0
|
|
20250307,153800,571814320,15800,15800,15800,15800,0
|
|
20250307,153700,571814320,15800,15800,15800,15800,0
|
|
20250307,153600,571814320,15800,15800,15800,15800,0
|
|
20250307,153500,571814320,15800,15800,15800,15800,0
|
|
20250307,153400,571814320,15800,15800,15800,15800,0
|
|
20250307,153300,571814320,15800,15800,15800,15800,0
|
|
20250307,153200,571814320,15800,15800,15800,15800,0
|
|
20250307,153100,571814320,15800,15800,15800,15800,0
|
|
20250307,153000,571814320,15800,15800,15800,15800,1162
|
|
20250307,152900,553454720,15860,15860,15860,15860,0
|
|
20250307,152800,553454720,15860,15860,15860,15860,0
|
|
20250307,152700,553454720,15860,15860,15860,15860,0
|
|
20250307,152600,553454720,15860,15860,15860,15860,0
|
|
20250307,152500,553454720,15860,15860,15860,15860,0
|
|
20250307,152400,553454720,15860,15860,15860,15860,0
|
|
20250307,152300,553454720,15860,15860,15860,15860,0
|
|
20250307,152200,553454720,15860,15860,15860,15860,0
|
|
20250307,152100,553454720,15860,15860,15860,15860,0
|
|
20250307,152000,553454720,15860,15860,15860,15860,0
|
|
20250307,151900,553454720,15860,15830,15860,15830,48
|
|
20250307,151800,552694820,15830,15840,15840,15830,30
|
|
20250307,151700,552219890,15840,15850,15850,15840,28
|
|
20250307,151600,551776360,15830,15830,15850,15830,51
|
|
20250307,151500,550969010,15830,15830,15830,15830,100
|
|
20250307,151400,549386010,15830,15830,15830,15830,17
|
|
20250307,151300,549116900,15830,15840,15840,15830,46
|
|
20250307,151200,548388710,15840,15840,15840,15840,1
|
|
20250307,151100,548372870,15840,15840,15840,15840,50
|
|
20250307,151000,547580870,15820,15820,15820,15820,0
|
|
20250307,150900,547580870,15820,15820,15820,15810,201
|
|
20250307,150800,544402560,15820,15830,15830,15820,63
|
|
20250307,150700,543405890,15860,15850,15860,15850,20
|
|
20250307,150600,543088710,15860,15860,15860,15860,0
|
|
20250307,150500,543088710,15860,15810,15860,15810,15
|
|
20250307,150400,542851510,15810,15820,15820,15810,194
|
|
20250307,150300,539784330,15810,15810,15810,15810,0
|
|
20250307,150200,539784330,15810,15820,15820,15810,30
|
|
20250307,150100,539310020,15820,15840,15840,15820,1116
|
|
20250307,150000,521650710,15840,15850,15850,15840,242
|
|
20250307,145900,517817380,15860,15870,15870,15860,73
|
|
20250307,145800,516659590,15870,15870,15870,15870,0
|
|
20250307,145700,516659590,15870,15870,15870,15870,0
|
|
20250307,145600,516659590,15870,15870,15870,15870,0
|
|
20250307,145500,516659590,15870,15870,15870,15870,25
|
|
20250307,145400,516262840,15870,15870,15870,15870,0
|
|
20250307,145300,516262840,15870,15870,15870,15870,136
|
|
20250307,145200,514104520,15870,15870,15870,15870,2
|
|
20250307,145100,514072780,15870,15860,15870,15860,441
|
|
20250307,145000,507074520,15860,15850,15860,15850,200
|
|
20250307,144900,503902930,15860,15870,15870,15850,921
|
|
20250307,144800,489302080,15860,15870,15870,15860,526
|
|
20250307,144700,480959320,15870,15880,15880,15870,99
|
|
20250307,144600,479388140,15870,15870,15870,15870,192
|
|
20250307,144500,476341100,15870,15870,15870,15870,0
|
|
20250307,144400,476341100,15870,15870,15870,15870,0
|
|
20250307,144300,476341100,15870,15880,15880,15870,1264
|
|
20250307,144200,456269620,15890,15890,15890,15890,16
|
|
20250307,144100,456015380,15890,15890,15890,15890,22
|
|
20250307,144000,455665800,15900,15900,15900,15900,50
|
|
20250307,143900,454870800,15900,15900,15900,15900,33
|
|
20250307,143800,454346100,15890,15890,15890,15890,0
|
|
20250307,143700,454346100,15890,15890,15890,15890,19
|
|
20250307,143600,454044190,15890,15890,15890,15890,1
|
|
20250307,143500,454028300,15890,15890,15890,15890,23
|
|
20250307,143400,453662830,15900,15900,15900,15900,1
|
|
20250307,143300,453646930,15890,15890,15890,15890,0
|
|
20250307,143200,453646930,15890,15890,15890,15890,119
|
|
20250307,143100,451756020,15890,15890,15890,15890,93
|
|
20250307,143000,450278250,15990,15990,15990,15990,1
|
|
20250307,142900,450262260,15880,15900,15900,15880,800
|
|
20250307,142800,437549670,15950,15950,15950,15950,100
|
|
20250307,142700,435954670,15910,15910,15910,15910,0
|
|
20250307,142600,435954670,15910,15910,15910,15910,128
|
|
20250307,142500,433918190,15910,15910,15910,15910,0
|
|
20250307,142400,433918190,15910,15910,15910,15910,52
|
|
20250307,142300,433090870,15910,15910,15910,15910,20
|
|
20250307,142200,432772670,15910,15910,15910,15910,0
|
|
20250307,142100,432772670,15910,15910,15910,15910,40
|
|
20250307,142000,432136270,15910,15910,15910,15910,0
|
|
20250307,141900,432136270,15910,15910,15910,15910,21
|
|
20250307,141800,431802160,15910,15910,15910,15910,24
|
|
20250307,141700,431420320,15950,15950,15950,15950,0
|
|
20250307,141600,431420320,15950,15950,15950,15950,1
|
|
20250307,141500,431404370,15910,15950,15950,15910,16
|
|
20250307,141400,431149770,15910,15910,15910,15910,0
|
|
20250307,141300,431149770,15910,15910,15910,15910,0
|
|
20250307,141200,431149770,15910,15910,15910,15910,100
|
|
20250307,141100,429558770,15910,15920,15920,15910,188
|
|
20250307,141000,426567590,15950,15920,15950,15920,210
|
|
20250307,140900,423218870,15900,15920,15920,15900,491
|
|
20250307,140800,415406710,15920,15920,15920,15920,0
|
|
20250307,140700,415406710,15920,15920,15920,15920,4
|
|
20250307,140600,415343030,15920,15920,15920,15920,0
|
|
20250307,140500,415343030,15920,15930,15930,15920,239
|
|
20250307,140400,411536340,15940,15940,15940,15940,6
|
|
20250307,140300,411440700,15940,15950,15950,15940,391
|
|
20250307,140200,405205300,15980,15980,15980,15980,0
|
|
20250307,140100,405205300,15980,15980,15980,15980,0
|
|
20250307,140000,405205300,15980,15980,15980,15980,0
|
|
20250307,135900,405205300,15980,15980,15980,15980,0
|
|
20250307,135800,405205300,15980,16000,16000,15980,138
|
|
20250307,135700,402997520,16000,16000,16000,16000,0
|
|
20250307,135600,402997520,16000,16000,16000,16000,403
|
|
20250307,135500,396549520,15980,15980,15980,15980,23
|
|
20250307,135400,396181980,15980,15980,15980,15980,0
|
|
20250307,135300,396181980,15980,15980,15980,15980,70
|
|
20250307,135200,395063380,15980,15980,15980,15980,0
|
|
20250307,135100,395063380,15980,15980,15980,15980,1
|
|
20250307,135000,395047400,15980,15980,15980,15980,50
|
|
20250307,134900,394248400,15970,15970,15970,15970,30
|
|
20250307,134800,393769300,15970,15970,15970,15970,1
|
|
20250307,134700,393753330,15930,15930,15930,15930,0
|
|
20250307,134600,393753330,15930,15930,15930,15930,0
|
|
20250307,134500,393753330,15930,15930,15930,15930,18
|
|
20250307,134400,393466590,15930,15930,15930,15930,0
|
|
20250307,134300,393466590,15930,15930,15930,15930,0
|
|
20250307,134200,393466590,15930,15930,15930,15930,6
|
|
20250307,134100,393371010,15920,15920,15920,15920,0
|
|
20250307,134000,393371010,15920,15920,15920,15920,7
|
|
20250307,133900,393259570,15920,15920,15920,15920,0
|
|
20250307,133800,393259570,15920,15920,15920,15920,0
|
|
20250307,133700,393259570,15920,15920,15920,15920,0
|
|
20250307,133600,393259570,15920,15920,15920,15920,9
|
|
20250307,133500,393116290,15910,15920,15920,15910,51
|
|
20250307,133400,392304870,15920,15920,15920,15920,43
|
|
20250307,133300,391620310,15940,15940,15940,15940,0
|
|
20250307,133200,391620310,15940,15940,15940,15940,51
|
|
20250307,133100,390807370,15940,15940,15940,15940,0
|
|
20250307,133000,390807370,15940,15940,15940,15940,10
|
|
20250307,132900,390647970,15940,15950,15950,15940,201
|
|
20250307,132800,387444020,15960,15960,15960,15960,0
|
|
20250307,132700,387444020,15960,15960,15960,15960,1
|
|
20250307,132600,387428060,15940,15940,15940,15940,0
|
|
20250307,132500,387428060,15940,15940,15940,15940,6
|
|
20250307,132400,387332420,15940,15940,15940,15940,0
|
|
20250307,132300,387332420,15940,15940,15940,15940,0
|
|
20250307,132200,387332420,15940,15940,15940,15940,37
|
|
20250307,132100,386742640,15960,15960,15960,15960,0
|
|
20250307,132000,386742640,15960,15960,15960,15960,0
|
|
20250307,131900,386742640,15960,15960,15960,15960,1
|
|
20250307,131800,386726680,15960,15960,15960,15960,50
|
|
20250307,131700,385928680,15980,15980,15980,15980,0
|
|
20250307,131600,385928680,15980,15980,15980,15980,0
|
|
20250307,131500,385928680,15980,15980,15980,15980,10
|
|
20250307,131400,385768880,15920,15920,15920,15920,0
|
|
20250307,131300,385768880,15920,15920,15920,15920,6
|
|
20250307,131200,385673360,15920,15920,15920,15920,0
|
|
20250307,131100,385673360,15920,15920,15920,15920,0
|
|
20250307,131000,385673360,15920,15920,15920,15920,0
|
|
20250307,130900,385673360,15920,15970,15970,15920,229
|
|
20250307,130800,382025180,15970,15970,15970,15970,0
|
|
20250307,130700,382025180,15970,15970,15970,15970,5
|
|
20250307,130600,381945330,15930,15930,15930,15930,106
|
|
20250307,130500,380256750,15900,15900,15900,15900,0
|
|
20250307,130400,380256750,15900,15900,15900,15900,0
|
|
20250307,130300,380256750,15900,15900,15900,15900,61
|
|
20250307,130200,379286850,15890,15890,15890,15890,0
|
|
20250307,130100,379286850,15890,15890,15890,15890,0
|
|
20250307,130000,379286850,15890,15890,15890,15890,0
|
|
20250307,125900,379286850,15890,15890,15890,15890,30
|
|
20250307,125800,378810150,15930,15930,15930,15930,0
|
|
20250307,125700,378810150,15930,15930,15930,15930,0
|
|
20250307,125600,378810150,15930,15930,15930,15930,0
|
|
20250307,125500,378810150,15930,15930,15930,15930,0
|
|
20250307,125400,378810150,15930,15930,15930,15930,0
|
|
20250307,125300,378810150,15930,15930,15930,15930,0
|
|
20250307,125200,378810150,15930,15980,15980,15930,111
|
|
20250307,125100,377041870,15930,15930,15930,15930,0
|
|
20250307,125000,377041870,15930,15930,15930,15930,0
|
|
20250307,124900,377041870,15930,15890,15930,15890,191
|
|
20250307,124800,374006040,15890,15900,15900,15890,120
|
|
20250307,124700,372098240,15900,15900,15900,15900,332
|
|
20250307,124600,366819440,15900,15900,15900,15900,0
|
|
20250307,124500,366819440,15900,15900,15900,15900,0
|
|
20250307,124400,366819440,15900,15900,15900,15900,300
|
|
20250307,124300,362049440,15900,15900,15900,15900,1
|
|
20250307,124200,362033540,15890,15890,15890,15890,5
|
|
20250307,124100,361954090,15890,15890,15890,15890,155
|
|
20250307,124000,359491140,15900,15930,15930,15900,453
|
|
20250307,123900,352288410,15900,15900,15900,15900,3
|
|
20250307,123800,352240710,15940,15940,15940,15940,26
|
|
20250307,123700,351826270,15950,15950,15950,15950,2
|
|
20250307,123600,351794370,15950,15950,15950,15950,2
|
|
20250307,123500,351762470,15890,15890,15890,15890,0
|
|
20250307,123400,351762470,15890,15920,15920,15890,37
|
|
20250307,123300,351174240,15950,15950,15950,15950,40
|
|
20250307,123200,350536240,15970,15970,15970,15970,0
|
|
20250307,123100,350536240,15970,15960,15970,15960,200
|
|
20250307,123000,347342490,15950,15950,15950,15950,3
|
|
20250307,122900,347294640,15880,15880,15880,15880,0
|
|
20250307,122800,347294640,15880,15880,15880,15880,0
|
|
20250307,122700,347294640,15880,15880,15880,15880,0
|
|
20250307,122600,347294640,15880,15880,15880,15880,0
|
|
20250307,122500,347294640,15880,15880,15880,15880,200
|
|
20250307,122400,344118640,15880,15880,15880,15880,112
|
|
20250307,122300,342340080,15880,15880,15880,15880,315
|
|
20250307,122200,337337880,15870,15870,15870,15870,20
|
|
20250307,122100,337020480,15880,15880,15880,15880,1
|
|
20250307,122000,337004600,15870,15870,15870,15870,0
|
|
20250307,121900,337004600,15870,15890,15890,15870,196
|
|
20250307,121800,333892210,15880,15880,15880,15880,12
|
|
20250307,121700,333701650,15880,15890,15890,15880,1056
|
|
20250307,121600,316930940,15880,15880,15880,15880,0
|
|
20250307,121500,316930940,15880,15880,15880,15880,28
|
|
20250307,121400,316486300,15870,15870,15870,15870,0
|
|
20250307,121300,316486300,15870,15870,15870,15870,0
|
|
20250307,121200,316486300,15870,15870,15870,15870,0
|
|
20250307,121100,316486300,15870,15870,15870,15870,0
|
|
20250307,121000,316486300,15870,15870,15870,15870,390
|
|
20250307,120900,310297000,15870,15870,15870,15870,0
|
|
20250307,120800,310297000,15870,15870,15870,15870,0
|
|
20250307,120700,310297000,15870,15890,15890,15870,4
|
|
20250307,120600,310233500,15860,15860,15860,15860,0
|
|
20250307,120500,310233500,15860,15860,15860,15860,512
|
|
20250307,120400,302113180,15870,15880,15880,15870,272
|
|
20250307,120300,297795820,15880,15880,15880,15880,240
|
|
20250307,120200,293984620,15870,15870,15870,15870,463
|
|
20250307,120100,286636810,15880,15880,15880,15880,31
|
|
20250307,120000,286144530,15880,15880,15880,15880,0
|
|
20250307,115900,286144530,15880,15880,15880,15880,64
|
|
20250307,115800,285128210,15890,15890,15890,15890,0
|
|
20250307,115700,285128210,15890,15880,15890,15880,10
|
|
20250307,115600,284969360,15880,15880,15880,15880,297
|
|
20250307,115500,280253000,15880,15880,15880,15880,0
|
|
20250307,115400,280253000,15880,15880,15880,15880,85
|
|
20250307,115300,278903200,15880,15880,15880,15880,47
|
|
20250307,115200,278156840,15880,15880,15880,15880,14
|
|
20250307,115100,277934520,15870,15860,15870,15860,410
|
|
20250307,115000,271428050,15860,15880,15880,15860,573
|
|
20250307,114900,262333940,15880,15890,15890,15880,438
|
|
20250307,114800,255378090,15890,15900,15900,15890,186
|
|
20250307,114700,252422450,15890,15900,15900,15890,68
|
|
20250307,114600,251341830,15890,15890,15890,15890,138
|
|
20250307,114500,249149010,15900,15910,15910,15900,1419
|
|
20250307,114400,226586800,15910,15910,15910,15910,0
|
|
20250307,114300,226586800,15910,15910,15910,15910,11
|
|
20250307,114200,226411790,15910,15910,15910,15910,0
|
|
20250307,114100,226411790,15910,15910,15910,15910,0
|
|
20250307,114000,226411790,15910,15910,15910,15910,193
|
|
20250307,113900,223341160,15910,15910,15910,15910,0
|
|
20250307,113800,223341160,15910,15910,15910,15910,0
|
|
20250307,113700,223341160,15910,15910,15910,15910,0
|
|
20250307,113600,223341160,15910,15910,15910,15910,0
|
|
20250307,113500,223341160,15910,15910,15910,15910,7
|
|
20250307,113400,223229790,15890,15890,15890,15890,0
|
|
20250307,113300,223229790,15890,15890,15890,15890,50
|
|
20250307,113200,222435290,15890,15910,15910,15890,548
|
|
20250307,113100,213726670,15910,15910,15910,15910,118
|
|
20250307,113000,211849290,15980,15970,15980,15970,15
|
|
20250307,112900,211609650,15900,15950,15970,15900,286
|
|
20250307,112800,207056550,15920,15920,15920,15920,1
|
|
20250307,112700,207040630,15910,15910,15910,15910,373
|
|
20250307,112600,201106200,15900,15900,15900,15900,0
|
|
20250307,112500,201106200,15900,15910,15910,15900,125
|
|
20250307,112400,199118450,15910,15900,15910,15900,413
|
|
20250307,112300,192551730,15910,15910,15910,15910,0
|
|
20250307,112200,192551730,15910,15910,15910,15910,35
|
|
20250307,112100,191994880,15900,15950,15950,15900,2007
|
|
20250307,112000,160052130,15950,15950,15950,15950,70
|
|
20250307,111900,158935630,15960,15960,15960,15960,33
|
|
20250307,111800,158408950,15970,15990,15990,15970,150
|
|
20250307,111700,156012070,15980,15980,15980,15980,15
|
|
20250307,111600,155772370,15980,15990,15990,15980,75
|
|
20250307,111500,154573860,16000,16000,16000,16000,1
|
|
20250307,111400,154557860,16000,16000,16010,16000,417
|
|
20250307,111300,147885850,16010,16010,16010,16010,102
|
|
20250307,111200,146252830,16010,16010,16010,16010,0
|
|
20250307,111100,146252830,16010,16010,16010,16010,1
|
|
20250307,111000,146236820,16010,16010,16010,16010,0
|
|
20250307,110900,146236820,16010,16010,16010,16010,0
|
|
20250307,110800,146236820,16010,16010,16010,16010,276
|
|
20250307,110700,141818060,16020,16030,16030,16020,252
|
|
20250307,110600,137779780,16040,16040,16040,16040,23
|
|
20250307,110500,137410860,16050,16050,16050,16050,2
|
|
20250307,110400,137378760,16050,16050,16050,16050,0
|
|
20250307,110300,137378760,16050,16050,16050,16050,1
|
|
20250307,110200,137362710,16050,16050,16050,16050,2
|
|
20250307,110100,137330610,16050,16050,16050,16050,0
|
|
20250307,110000,137330610,16050,16050,16050,16050,5
|
|
20250307,105900,137250360,16040,16040,16040,16040,0
|
|
20250307,105800,137250360,16040,16040,16040,16040,0
|
|
20250307,105700,137250360,16040,16060,16060,16040,215
|
|
20250307,105600,133800720,16060,16060,16060,16060,0
|
|
20250307,105500,133800720,16060,16060,16060,16060,0
|
|
20250307,105400,133800720,16060,16060,16070,16060,109
|
|
20250307,105300,132050150,16060,16060,16060,16060,0
|
|
20250307,105200,132050150,16060,16060,16060,16060,0
|
|
20250307,105100,132050150,16060,16060,16060,16060,0
|
|
20250307,105000,132050150,16060,16060,16060,16060,262
|
|
20250307,104900,127842430,16060,16060,16060,16060,6
|
|
20250307,104800,127746070,16070,16070,16070,16070,0
|
|
20250307,104700,127746070,16070,16070,16070,16070,23
|
|
20250307,104600,127376460,16060,16060,16060,16060,0
|
|
20250307,104500,127376460,16060,16060,16060,16060,0
|
|
20250307,104400,127376460,16060,16130,16130,16060,21
|
|
20250307,104300,127038850,16060,16060,16060,16060,1
|
|
20250307,104200,127022790,16060,16060,16060,16060,16
|
|
20250307,104100,126765830,16060,16060,16070,16060,311
|
|
20250307,104000,121770370,16060,16060,16060,16060,0
|
|
20250307,103900,121770370,16060,16060,16060,16060,0
|
|
20250307,103800,121770370,16060,16060,16060,16060,0
|
|
20250307,103700,121770370,16060,16060,16060,16060,1
|
|
20250307,103600,121754310,16060,16100,16100,16060,201
|
|
20250307,103500,118524800,16160,16160,16160,16160,0
|
|
20250307,103400,118524800,16160,16160,16160,16160,0
|
|
20250307,103300,118524800,16160,16160,16160,16160,102
|
|
20250307,103200,116876480,16100,16100,16100,16100,2
|
|
20250307,103100,116844280,16160,16160,16160,16160,2
|
|
20250307,103000,116811960,16160,16160,16160,16160,0
|
|
20250307,102900,116811960,16160,16160,16160,16160,0
|
|
20250307,102800,116811960,16160,16160,16160,16160,0
|
|
20250307,102700,116811960,16160,16160,16160,16160,0
|
|
20250307,102600,116811960,16160,16160,16160,16160,10
|
|
20250307,102500,116650360,16160,16100,16160,16100,35
|
|
20250307,102400,116084890,16100,16060,16100,16060,412
|
|
20250307,102300,109465130,16100,16100,16100,16100,0
|
|
20250307,102200,109465130,16100,16100,16100,16100,1
|
|
20250307,102100,109449030,16140,16130,16140,16130,5
|
|
20250307,102000,109368360,16140,16140,16140,16140,5
|
|
20250307,101900,109287660,16150,16150,16150,16150,0
|
|
20250307,101800,109287660,16150,16150,16150,16150,0
|
|
20250307,101700,109287660,16150,16150,16150,16150,0
|
|
20250307,101600,109287660,16150,16130,16150,16040,107
|
|
20250307,101500,107570650,16050,16050,16050,16050,39
|
|
20250307,101400,106944700,16050,16050,16050,16050,0
|
|
20250307,101300,106944700,16050,16140,16140,16040,529
|
|
20250307,101200,98432310,16110,16100,16110,16100,278
|
|
20250307,101100,93955950,16100,16100,16100,16100,163
|
|
20250307,101000,91331650,16110,16110,16110,16110,0
|
|
20250307,100900,91331650,16110,16110,16110,16110,1
|
|
20250307,100800,91315540,16030,16040,16040,16030,70
|
|
20250307,100700,90193040,16040,16040,16040,16040,0
|
|
20250307,100600,90193040,16040,16040,16040,16040,0
|
|
20250307,100500,90193040,16040,16090,16090,16040,251
|
|
20250307,100400,86158950,16040,16080,16080,16040,14
|
|
20250307,100300,85934130,16090,16090,16090,16090,5
|
|
20250307,100200,85853680,16110,16110,16110,16110,7
|
|
20250307,100100,85740910,16090,16090,16090,16090,261
|
|
20250307,100000,81541420,16110,16110,16110,16110,10
|
|
20250307,095900,81380320,16110,16110,16110,16110,0
|
|
20250307,095800,81380320,16110,16020,16110,16010,134
|
|
20250307,095700,79233380,16120,16120,16120,16120,1
|
|
20250307,095600,79217260,16110,16110,16110,16110,20
|
|
20250307,095500,78895060,16130,16010,16130,16000,161
|
|
20250307,095400,76317530,16150,16010,16150,16000,214
|
|
20250307,095300,72892780,16000,16010,16010,16000,20
|
|
20250307,095200,72572620,16150,16060,16180,16010,147
|
|
20250307,095100,70216030,16200,16150,16200,16150,19
|
|
20250307,095000,69908480,16200,16200,16200,16200,0
|
|
20250307,094900,69908480,16200,16200,16200,16200,0
|
|
20250307,094800,69908480,16200,16200,16200,16200,155
|
|
20250307,094700,67397480,16200,16140,16200,16010,186
|
|
20250307,094600,64409400,16200,16200,16200,16200,6
|
|
20250307,094500,64312200,16200,16150,16200,16150,11
|
|
20250307,094400,64134500,16180,16180,16180,16180,0
|
|
20250307,094300,64134500,16180,16180,16180,16180,19
|
|
20250307,094200,63827080,16180,16180,16180,16180,0
|
|
20250307,094100,63827080,16180,16180,16180,16180,2
|
|
20250307,094000,63794720,16120,16120,16120,16120,0
|
|
20250307,093900,63794720,16120,16140,16140,16120,5
|
|
20250307,093800,63714080,16140,16140,16140,16140,0
|
|
20250307,093700,63714080,16140,16230,16230,16140,45
|
|
20250307,093600,62987500,16230,16230,16230,16230,10
|
|
20250307,093500,62825200,16250,16190,16250,16190,25
|
|
20250307,093400,62420390,16190,16190,16190,16190,0
|
|
20250307,093300,62420390,16190,16190,16190,16190,2
|
|
20250307,093200,62388010,16200,16160,16200,16160,41
|
|
20250307,093100,61724430,16140,16140,16140,16140,0
|
|
20250307,093000,61724430,16140,16140,16140,16140,6
|
|
20250307,092900,61627590,16140,16140,16140,16140,0
|
|
20250307,092800,61627590,16140,16160,16160,16140,186
|
|
20250307,092700,58621850,16170,16170,16170,16170,2
|
|
20250307,092600,58589510,16160,16160,16160,16160,0
|
|
20250307,092500,58589510,16160,16160,16160,16160,0
|
|
20250307,092400,58589510,16160,16160,16160,16160,0
|
|
20250307,092300,58589510,16160,16140,16160,16140,928
|
|
20250307,092200,43599580,16150,16150,16150,16150,1
|
|
20250307,092100,43583430,16100,16100,16100,16100,26
|
|
20250307,092000,43164830,16090,16090,16090,16090,12
|
|
20250307,091900,42971750,16020,16020,16020,16020,0
|
|
20250307,091800,42971750,16020,16020,16020,16020,36
|
|
20250307,091700,42395030,16020,16020,16020,16020,2
|
|
20250307,091600,42362990,16100,16100,16100,16100,0
|
|
20250307,091500,42362990,16100,16100,16100,16100,6
|
|
20250307,091400,42266390,16100,16100,16100,16100,32
|
|
20250307,091300,41751190,16020,16000,16020,16000,64
|
|
20250307,091200,40726080,16000,15990,16010,15990,91
|
|
20250307,091100,39269940,15990,15920,15990,15920,396
|
|
20250307,091000,32962890,16020,16020,16020,16020,15
|
|
20250307,090900,32722590,15910,15920,15920,15910,566
|
|
20250307,090800,23714940,15920,15920,15920,15920,11
|
|
20250307,090700,23539820,15910,15930,15930,15910,149
|
|
20250307,090600,21166550,15930,15950,16190,15930,273
|
|
20250307,090500,16814360,15960,15970,15980,15960,540
|
|
20250307,090400,8190200,15980,15980,15980,15980,0
|
|
20250307,090300,8190200,15980,15970,15980,15960,321
|
|
20250307,090200,3064540,16300,16340,16340,16300,3
|
|
20250307,090100,3015560,16380,16380,16380,16380,0
|
|
20250307,090000,3015560,16380,15880,16380,15880,187
|