775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,215200,397461310,15860,15860,15860,15860,404
|
|
20250310,215100,397461310,15860,15860,15860,15860,0
|
|
20250310,215000,397461310,15860,15860,15860,15860,0
|
|
20250310,214900,397461310,15860,15860,15860,15860,0
|
|
20250310,214800,397461310,15860,15860,15860,15860,0
|
|
20250310,214700,397461310,15860,15860,15860,15860,0
|
|
20250310,214600,397461310,15860,15860,15860,15860,0
|
|
20250310,214500,397461310,15860,15860,15860,15860,0
|
|
20250310,214400,397461310,15860,15860,15860,15860,0
|
|
20250310,214300,397461310,15860,15860,15860,15860,0
|
|
20250310,214200,397461310,15860,15860,15860,15860,0
|
|
20250310,214100,397461310,15860,15860,15860,15860,0
|
|
20250310,214000,397461310,15860,15860,15860,15860,0
|
|
20250310,213900,397461310,15860,15860,15860,15860,0
|
|
20250310,213800,397461310,15860,15860,15860,15860,0
|
|
20250310,213700,397461310,15860,15860,15860,15860,0
|
|
20250310,213600,397461310,15860,15860,15860,15860,0
|
|
20250310,213500,397461310,15860,15860,15860,15860,0
|
|
20250310,213400,397461310,15860,15860,15860,15860,0
|
|
20250310,213300,397461310,15860,15860,15860,15860,0
|
|
20250310,213200,397461310,15860,15860,15860,15860,0
|
|
20250310,213100,397461310,15860,15860,15860,15860,0
|
|
20250310,213000,397461310,15860,15860,15860,15860,0
|
|
20250310,212900,397461310,15860,15860,15860,15860,0
|
|
20250310,212800,397461310,15860,15860,15860,15860,0
|
|
20250310,212700,397461310,15860,15860,15860,15860,0
|
|
20250310,212600,397461310,15860,15860,15860,15860,0
|
|
20250310,212500,397461310,15860,15860,15860,15860,0
|
|
20250310,212400,397461310,15860,15860,15860,15860,0
|
|
20250310,212300,397461310,15860,15860,15860,15860,0
|
|
20250310,212200,397461310,15860,15860,15860,15860,404
|
|
20250310,212100,397461310,15860,15860,15860,15860,0
|
|
20250310,212000,397461310,15860,15860,15860,15860,0
|
|
20250310,211900,397461310,15860,15860,15860,15860,0
|
|
20250310,211800,397461310,15860,15860,15860,15860,0
|
|
20250310,211700,397461310,15860,15860,15860,15860,0
|
|
20250310,211600,397461310,15860,15860,15860,15860,0
|
|
20250310,211500,397461310,15860,15860,15860,15860,0
|
|
20250310,211400,397461310,15860,15860,15860,15860,0
|
|
20250310,211300,397461310,15860,15860,15860,15860,0
|
|
20250310,211200,397461310,15860,15860,15860,15860,0
|
|
20250310,211100,397461310,15860,15860,15860,15860,0
|
|
20250310,211000,397461310,15860,15860,15860,15860,0
|
|
20250310,210900,397461310,15860,15860,15860,15860,0
|
|
20250310,210800,397461310,15860,15860,15860,15860,0
|
|
20250310,210700,397461310,15860,15860,15860,15860,0
|
|
20250310,210600,397461310,15860,15860,15860,15860,0
|
|
20250310,210500,397461310,15860,15860,15860,15860,0
|
|
20250310,210400,397461310,15860,15860,15860,15860,0
|
|
20250310,210300,397461310,15860,15860,15860,15860,0
|
|
20250310,210200,397461310,15860,15860,15860,15860,0
|
|
20250310,210100,397461310,15860,15860,15860,15860,0
|
|
20250310,210000,397461310,15860,15860,15860,15860,0
|
|
20250310,205900,397461310,15860,15860,15860,15860,0
|
|
20250310,205800,397461310,15860,15860,15860,15860,0
|
|
20250310,205700,397461310,15860,15860,15860,15860,0
|
|
20250310,205600,397461310,15860,15860,15860,15860,0
|
|
20250310,205500,397461310,15860,15860,15860,15860,0
|
|
20250310,205400,397461310,15860,15860,15860,15860,0
|
|
20250310,205300,397461310,15860,15860,15860,15860,0
|
|
20250310,205200,397461310,15860,15860,15860,15860,404
|
|
20250310,205100,397461310,15860,15860,15860,15860,0
|
|
20250310,205000,397461310,15860,15860,15860,15860,0
|
|
20250310,204900,397461310,15860,15860,15860,15860,0
|
|
20250310,204800,397461310,15860,15860,15860,15860,0
|
|
20250310,204700,397461310,15860,15860,15860,15860,0
|
|
20250310,204600,397461310,15860,15860,15860,15860,0
|
|
20250310,204500,397461310,15860,15860,15860,15860,0
|
|
20250310,204400,397461310,15860,15860,15860,15860,0
|
|
20250310,204300,397461310,15860,15860,15860,15860,0
|
|
20250310,204200,397461310,15860,15860,15860,15860,0
|
|
20250310,204100,397461310,15860,15860,15860,15860,0
|
|
20250310,204000,397461310,15860,15860,15860,15860,0
|
|
20250310,203900,397461310,15860,15860,15860,15860,0
|
|
20250310,203800,397461310,15860,15860,15860,15860,0
|
|
20250310,203700,397461310,15860,15860,15860,15860,0
|
|
20250310,203600,397461310,15860,15860,15860,15860,0
|
|
20250310,203500,397461310,15860,15860,15860,15860,0
|
|
20250310,203400,397461310,15860,15860,15860,15860,0
|
|
20250310,203300,397461310,15860,15860,15860,15860,0
|
|
20250310,203200,397461310,15860,15860,15860,15860,0
|
|
20250310,203100,397461310,15860,15860,15860,15860,0
|
|
20250310,203000,397461310,15860,15860,15860,15860,0
|
|
20250310,202900,397461310,15860,15860,15860,15860,0
|
|
20250310,202800,397461310,15860,15860,15860,15860,0
|
|
20250310,202700,397461310,15860,15860,15860,15860,0
|
|
20250310,202600,397461310,15860,15860,15860,15860,0
|
|
20250310,202500,397461310,15860,15860,15860,15860,0
|
|
20250310,202400,397461310,15860,15860,15860,15860,0
|
|
20250310,202300,397461310,15860,15860,15860,15860,0
|
|
20250310,202200,397461310,15860,15860,15860,15860,404
|
|
20250310,202100,397461310,15860,15860,15860,15860,0
|
|
20250310,202000,397461310,15860,15860,15860,15860,0
|
|
20250310,201900,397461310,15860,15860,15860,15860,0
|
|
20250310,201800,397461310,15860,15860,15860,15860,0
|
|
20250310,201700,397461310,15860,15860,15860,15860,0
|
|
20250310,201600,397461310,15860,15860,15860,15860,0
|
|
20250310,201500,397461310,15860,15860,15860,15860,0
|
|
20250310,201400,397461310,15860,15860,15860,15860,0
|
|
20250310,201300,397461310,15860,15860,15860,15860,0
|
|
20250310,201200,397461310,15860,15860,15860,15860,0
|
|
20250310,201100,397461310,15860,15860,15860,15860,0
|
|
20250310,201000,397461310,15860,15860,15860,15860,0
|
|
20250310,200900,397461310,15860,15860,15860,15860,0
|
|
20250310,200800,397461310,15860,15860,15860,15860,0
|
|
20250310,200700,397461310,15860,15860,15860,15860,0
|
|
20250310,200600,397461310,15860,15860,15860,15860,0
|
|
20250310,200500,397461310,15860,15860,15860,15860,0
|
|
20250310,200400,397461310,15860,15860,15860,15860,0
|
|
20250310,200300,397461310,15860,15860,15860,15860,0
|
|
20250310,200200,397461310,15860,15860,15860,15860,0
|
|
20250310,200100,397461310,15860,15860,15860,15860,0
|
|
20250310,200000,397461310,15860,15860,15860,15860,0
|
|
20250310,195900,397461310,15860,15860,15860,15860,0
|
|
20250310,195800,397461310,15860,15860,15860,15860,0
|
|
20250310,195700,397461310,15860,15860,15860,15860,0
|
|
20250310,195600,397461310,15860,15860,15860,15860,0
|
|
20250310,195500,397461310,15860,15860,15860,15860,0
|
|
20250310,195400,397461310,15860,15860,15860,15860,0
|
|
20250310,195300,397461310,15860,15860,15860,15860,0
|
|
20250310,195200,397461310,15860,15860,15860,15860,404
|
|
20250310,195100,397461310,15860,15860,15860,15860,0
|
|
20250310,195000,397461310,15860,15860,15860,15860,0
|
|
20250310,194900,397461310,15860,15860,15860,15860,0
|
|
20250310,194800,397461310,15860,15860,15860,15860,0
|
|
20250310,194700,397461310,15860,15860,15860,15860,0
|
|
20250310,194600,397461310,15860,15860,15860,15860,0
|
|
20250310,194500,397461310,15860,15860,15860,15860,0
|
|
20250310,194400,397461310,15860,15860,15860,15860,0
|
|
20250310,194300,397461310,15860,15860,15860,15860,0
|
|
20250310,194200,397461310,15860,15860,15860,15860,0
|
|
20250310,194100,397461310,15860,15860,15860,15860,0
|
|
20250310,194000,397461310,15860,15860,15860,15860,0
|
|
20250310,193900,397461310,15860,15860,15860,15860,0
|
|
20250310,193800,397461310,15860,15860,15860,15860,0
|
|
20250310,193700,397461310,15860,15860,15860,15860,0
|
|
20250310,193600,397461310,15860,15860,15860,15860,0
|
|
20250310,193500,397461310,15860,15860,15860,15860,0
|
|
20250310,193400,397461310,15860,15860,15860,15860,0
|
|
20250310,193300,397461310,15860,15860,15860,15860,0
|
|
20250310,193200,397461310,15860,15860,15860,15860,0
|
|
20250310,193100,397461310,15860,15860,15860,15860,0
|
|
20250310,193000,397461310,15860,15860,15860,15860,0
|
|
20250310,192900,397461310,15860,15860,15860,15860,0
|
|
20250310,192800,397461310,15860,15860,15860,15860,0
|
|
20250310,192700,397461310,15860,15860,15860,15860,0
|
|
20250310,192600,397461310,15860,15860,15860,15860,0
|
|
20250310,192500,397461310,15860,15860,15860,15860,0
|
|
20250310,192400,397461310,15860,15860,15860,15860,0
|
|
20250310,192300,397461310,15860,15860,15860,15860,0
|
|
20250310,192200,397461310,15860,15860,15860,15860,404
|
|
20250310,192100,397461310,15860,15860,15860,15860,0
|
|
20250310,192000,397461310,15860,15860,15860,15860,0
|
|
20250310,191900,397461310,15860,15860,15860,15860,0
|
|
20250310,191800,397461310,15860,15860,15860,15860,0
|
|
20250310,191700,397461310,15860,15860,15860,15860,0
|
|
20250310,191600,397461310,15860,15860,15860,15860,0
|
|
20250310,191500,397461310,15860,15860,15860,15860,0
|
|
20250310,191400,397461310,15860,15860,15860,15860,0
|
|
20250310,191300,397461310,15860,15860,15860,15860,0
|
|
20250310,191200,397461310,15860,15860,15860,15860,0
|
|
20250310,191100,397461310,15860,15860,15860,15860,0
|
|
20250310,191000,397461310,15860,15860,15860,15860,0
|
|
20250310,190900,397461310,15860,15860,15860,15860,0
|
|
20250310,190800,397461310,15860,15860,15860,15860,0
|
|
20250310,190700,397461310,15860,15860,15860,15860,0
|
|
20250310,190600,397461310,15860,15860,15860,15860,0
|
|
20250310,190500,397461310,15860,15860,15860,15860,0
|
|
20250310,190400,397461310,15860,15860,15860,15860,0
|
|
20250310,190300,397461310,15860,15860,15860,15860,0
|
|
20250310,190200,397461310,15860,15860,15860,15860,0
|
|
20250310,190100,397461310,15860,15860,15860,15860,0
|
|
20250310,190000,397461310,15860,15860,15860,15860,0
|
|
20250310,185900,397461310,15860,15860,15860,15860,0
|
|
20250310,185800,397461310,15860,15860,15860,15860,0
|
|
20250310,185700,397461310,15860,15860,15860,15860,0
|
|
20250310,185600,397461310,15860,15860,15860,15860,0
|
|
20250310,185500,397461310,15860,15860,15860,15860,0
|
|
20250310,185400,397461310,15860,15860,15860,15860,0
|
|
20250310,185300,397461310,15860,15860,15860,15860,0
|
|
20250310,185200,397461310,15860,15860,15860,15860,404
|
|
20250310,185100,397461310,15860,15860,15860,15860,0
|
|
20250310,185000,397461310,15860,15860,15860,15860,0
|
|
20250310,184900,397461310,15860,15860,15860,15860,0
|
|
20250310,184800,397461310,15860,15860,15860,15860,0
|
|
20250310,184700,397461310,15860,15860,15860,15860,0
|
|
20250310,184600,397461310,15860,15860,15860,15860,0
|
|
20250310,184500,397461310,15860,15860,15860,15860,0
|
|
20250310,184400,397461310,15860,15860,15860,15860,0
|
|
20250310,184300,397461310,15860,15860,15860,15860,0
|
|
20250310,184200,397461310,15860,15860,15860,15860,0
|
|
20250310,184100,397461310,15860,15860,15860,15860,0
|
|
20250310,184000,397461310,15860,15860,15860,15860,0
|
|
20250310,183900,397461310,15860,15860,15860,15860,0
|
|
20250310,183800,397461310,15860,15860,15860,15860,0
|
|
20250310,183700,397461310,15860,15860,15860,15860,0
|
|
20250310,183600,397461310,15860,15860,15860,15860,0
|
|
20250310,183500,397461310,15860,15860,15860,15860,0
|
|
20250310,183400,397461310,15860,15860,15860,15860,0
|
|
20250310,183300,397461310,15860,15860,15860,15860,0
|
|
20250310,183200,397461310,15860,15860,15860,15860,0
|
|
20250310,183100,397461310,15860,15860,15860,15860,0
|
|
20250310,183000,397461310,15860,15860,15860,15860,0
|
|
20250310,182900,397461310,15860,15860,15860,15860,0
|
|
20250310,182800,397461310,15860,15860,15860,15860,0
|
|
20250310,182700,397461310,15860,15860,15860,15860,0
|
|
20250310,182600,397461310,15860,15860,15860,15860,0
|
|
20250310,182500,397461310,15860,15860,15860,15860,0
|
|
20250310,182400,397461310,15860,15860,15860,15860,0
|
|
20250310,182300,397461310,15860,15860,15860,15860,0
|
|
20250310,182200,397461310,15860,15860,15860,15860,404
|
|
20250310,182100,397461310,15860,15860,15860,15860,0
|
|
20250310,182000,397461310,15860,15860,15860,15860,0
|
|
20250310,181900,397461310,15860,15860,15860,15860,0
|
|
20250310,181800,397461310,15860,15860,15860,15860,0
|
|
20250310,181700,397461310,15860,15860,15860,15860,0
|
|
20250310,181600,397461310,15860,15860,15860,15860,0
|
|
20250310,181500,397461310,15860,15860,15860,15860,0
|
|
20250310,181400,397461310,15860,15860,15860,15860,0
|
|
20250310,181300,397461310,15860,15860,15860,15860,0
|
|
20250310,181200,397461310,15860,15860,15860,15860,0
|
|
20250310,181100,397461310,15860,15860,15860,15860,0
|
|
20250310,181000,397461310,15860,15860,15860,15860,0
|
|
20250310,180900,397461310,15860,15860,15860,15860,0
|
|
20250310,180800,397461310,15860,15860,15860,15860,0
|
|
20250310,180700,397461310,15860,15860,15860,15860,0
|
|
20250310,180600,397461310,15860,15860,15860,15860,0
|
|
20250310,180500,397461310,15860,15860,15860,15860,0
|
|
20250310,180400,397461310,15860,15860,15860,15860,0
|
|
20250310,180300,397461310,15860,15860,15860,15860,0
|
|
20250310,180200,397461310,15860,15860,15860,15860,0
|
|
20250310,180100,397461310,15860,15860,15860,15860,0
|
|
20250310,180000,397461310,15860,15860,15860,15860,0
|
|
20250310,175900,397461310,15860,15860,15860,15860,0
|
|
20250310,175800,397461310,15860,15860,15860,15860,0
|
|
20250310,175700,397461310,15860,15860,15860,15860,0
|
|
20250310,175600,397461310,15860,15860,15860,15860,0
|
|
20250310,175500,397461310,15860,15860,15860,15860,0
|
|
20250310,175400,397461310,15860,15860,15860,15860,0
|
|
20250310,175300,397461310,15860,15860,15860,15860,0
|
|
20250310,175200,397461310,15860,15860,15860,15860,404
|
|
20250310,175100,397461310,15860,15860,15860,15860,0
|
|
20250310,175000,397461310,15860,15860,15860,15860,0
|
|
20250310,174900,397461310,15860,15860,15860,15860,0
|
|
20250310,174800,397461310,15860,15860,15860,15860,0
|
|
20250310,174700,397461310,15860,15860,15860,15860,0
|
|
20250310,174600,397461310,15860,15860,15860,15860,0
|
|
20250310,174500,397461310,15860,15860,15860,15860,0
|
|
20250310,174400,397461310,15860,15860,15860,15860,0
|
|
20250310,174300,397461310,15860,15860,15860,15860,0
|
|
20250310,174200,397461310,15860,15860,15860,15860,0
|
|
20250310,174100,397461310,15860,15860,15860,15860,0
|
|
20250310,174000,397461310,15860,15860,15860,15860,0
|
|
20250310,173900,397461310,15860,15860,15860,15860,0
|
|
20250310,173800,397461310,15860,15860,15860,15860,0
|
|
20250310,173700,397461310,15860,15860,15860,15860,0
|
|
20250310,173600,397461310,15860,15860,15860,15860,0
|
|
20250310,173500,397461310,15860,15860,15860,15860,0
|
|
20250310,173400,397461310,15860,15860,15860,15860,0
|
|
20250310,173300,397461310,15860,15860,15860,15860,0
|
|
20250310,173200,397461310,15860,15860,15860,15860,0
|
|
20250310,173100,397461310,15860,15860,15860,15860,0
|
|
20250310,173000,397461310,15860,15860,15860,15860,0
|
|
20250310,172900,397461310,15860,15860,15860,15860,0
|
|
20250310,172800,397461310,15860,15860,15860,15860,0
|
|
20250310,172700,397461310,15860,15860,15860,15860,0
|
|
20250310,172600,397461310,15860,15860,15860,15860,0
|
|
20250310,172500,397461310,15860,15860,15860,15860,0
|
|
20250310,172400,397461310,15860,15860,15860,15860,0
|
|
20250310,172300,397461310,15860,15860,15860,15860,0
|
|
20250310,172200,397461310,15860,15860,15860,15860,404
|
|
20250310,172100,397461310,15860,15860,15860,15860,0
|
|
20250310,172000,397461310,15860,15860,15860,15860,0
|
|
20250310,171900,397461310,15860,15860,15860,15860,0
|
|
20250310,171800,397461310,15860,15860,15860,15860,0
|
|
20250310,171700,397461310,15860,15860,15860,15860,0
|
|
20250310,171600,397461310,15860,15860,15860,15860,0
|
|
20250310,171500,397461310,15860,15860,15860,15860,0
|
|
20250310,171400,397461310,15860,15860,15860,15860,0
|
|
20250310,171300,397461310,15860,15860,15860,15860,0
|
|
20250310,171200,397461310,15860,15860,15860,15860,0
|
|
20250310,171100,397461310,15860,15860,15860,15860,0
|
|
20250310,171000,397461310,15860,15860,15860,15860,0
|
|
20250310,170900,397461310,15860,15860,15860,15860,0
|
|
20250310,170800,397461310,15860,15860,15860,15860,0
|
|
20250310,170700,397461310,15860,15860,15860,15860,0
|
|
20250310,170600,397461310,15860,15860,15860,15860,0
|
|
20250310,170500,397461310,15860,15860,15860,15860,0
|
|
20250310,170400,397461310,15860,15860,15860,15860,0
|
|
20250310,170300,397461310,15860,15860,15860,15860,0
|
|
20250310,170200,397461310,15860,15860,15860,15860,0
|
|
20250310,170100,397461310,15860,15860,15860,15860,0
|
|
20250310,170000,397461310,15860,15860,15860,15860,0
|
|
20250310,165900,397461310,15860,15860,15860,15860,0
|
|
20250310,165800,397461310,15860,15860,15860,15860,0
|
|
20250310,165700,397461310,15860,15860,15860,15860,0
|
|
20250310,165600,397461310,15860,15860,15860,15860,0
|
|
20250310,165500,397461310,15860,15860,15860,15860,0
|
|
20250310,165400,397461310,15860,15860,15860,15860,0
|
|
20250310,165300,397461310,15860,15860,15860,15860,0
|
|
20250310,165200,397461310,15860,15860,15860,15860,404
|
|
20250310,165100,397461310,15860,15860,15860,15860,0
|
|
20250310,165000,397461310,15860,15860,15860,15860,0
|
|
20250310,164900,397461310,15860,15860,15860,15860,0
|
|
20250310,164800,397461310,15860,15860,15860,15860,0
|
|
20250310,164700,397461310,15860,15860,15860,15860,0
|
|
20250310,164600,397461310,15860,15860,15860,15860,0
|
|
20250310,164500,397461310,15860,15860,15860,15860,0
|
|
20250310,164400,397461310,15860,15860,15860,15860,0
|
|
20250310,164300,397461310,15860,15860,15860,15860,0
|
|
20250310,164200,397461310,15860,15860,15860,15860,0
|
|
20250310,164100,397461310,15860,15860,15860,15860,0
|
|
20250310,164000,397461310,15860,15860,15860,15860,0
|
|
20250310,163900,397461310,15860,15860,15860,15860,0
|
|
20250310,163800,397461310,15860,15860,15860,15860,0
|
|
20250310,163700,397461310,15860,15860,15860,15860,0
|
|
20250310,163600,397461310,15860,15860,15860,15860,0
|
|
20250310,163500,397461310,15860,15860,15860,15860,0
|
|
20250310,163400,397461310,15860,15860,15860,15860,0
|
|
20250310,163300,397461310,15860,15860,15860,15860,0
|
|
20250310,163200,397461310,15860,15860,15860,15860,0
|
|
20250310,163100,397461310,15860,15860,15860,15860,0
|
|
20250310,163000,397461310,15860,15860,15860,15860,0
|
|
20250310,162900,397461310,15860,15860,15860,15860,0
|
|
20250310,162800,397461310,15860,15860,15860,15860,0
|
|
20250310,162700,397461310,15860,15860,15860,15860,0
|
|
20250310,162600,397461310,15860,15860,15860,15860,0
|
|
20250310,162500,397461310,15860,15860,15860,15860,0
|
|
20250310,162400,397461310,15860,15860,15860,15860,0
|
|
20250310,162300,397461310,15860,15860,15860,15860,0
|
|
20250310,162200,397461310,15860,15860,15860,15860,404
|
|
20250310,162100,397461310,15860,15860,15860,15860,0
|
|
20250310,162000,397461310,15860,15860,15860,15860,0
|
|
20250310,161900,397461310,15860,15860,15860,15860,0
|
|
20250310,161800,397461310,15860,15860,15860,15860,0
|
|
20250310,161700,397461310,15860,15860,15860,15860,0
|
|
20250310,161600,397461310,15860,15860,15860,15860,0
|
|
20250310,161500,397461310,15860,15860,15860,15860,0
|
|
20250310,161400,397461310,15860,15860,15860,15860,0
|
|
20250310,161300,397461310,15860,15860,15860,15860,0
|
|
20250310,161200,397461310,15860,15860,15860,15860,0
|
|
20250310,161100,397461310,15860,15860,15860,15860,0
|
|
20250310,161000,397461310,15860,15860,15860,15860,0
|
|
20250310,160900,397461310,15860,15860,15860,15860,0
|
|
20250310,160800,397461310,15860,15860,15860,15860,0
|
|
20250310,160700,397461310,15860,15860,15860,15860,0
|
|
20250310,160600,397461310,15860,15860,15860,15860,0
|
|
20250310,160500,397461310,15860,15860,15860,15860,0
|
|
20250310,160400,397461310,15860,15860,15860,15860,0
|
|
20250310,160300,397461310,15860,15860,15860,15860,0
|
|
20250310,160200,397461310,15860,15860,15860,15860,0
|
|
20250310,160100,397461310,15860,15860,15860,15860,0
|
|
20250310,160000,397461310,15860,15860,15860,15860,0
|
|
20250310,155900,397461310,15860,15860,15860,15860,0
|
|
20250310,155800,397461310,15860,15860,15860,15860,0
|
|
20250310,155700,397461310,15860,15860,15860,15860,0
|
|
20250310,155600,397461310,15860,15860,15860,15860,0
|
|
20250310,155500,397461310,15860,15860,15860,15860,0
|
|
20250310,155400,397461310,15860,15860,15860,15860,0
|
|
20250310,155300,397461310,15860,15860,15860,15860,0
|
|
20250310,155200,397461310,15860,15860,15860,15860,404
|
|
20250310,155100,397461310,15860,15860,15860,15860,0
|
|
20250310,155000,397461310,15860,15860,15860,15860,0
|
|
20250310,154900,397461310,15860,15860,15860,15860,0
|
|
20250310,154800,397461310,15860,15860,15860,15860,0
|
|
20250310,154700,397461310,15860,15860,15860,15860,0
|
|
20250310,154600,397461310,15860,15860,15860,15860,0
|
|
20250310,154500,397461310,15860,15860,15860,15860,0
|
|
20250310,154400,397461310,15860,15860,15860,15860,0
|
|
20250310,154300,397461310,15860,15860,15860,15860,0
|
|
20250310,154200,397461310,15860,15860,15860,15860,0
|
|
20250310,154100,397461310,15860,15860,15860,15860,0
|
|
20250310,154000,397461310,15860,15860,15860,15860,0
|
|
20250310,153900,397461310,15860,15860,15860,15860,0
|
|
20250310,153800,397461310,15860,15860,15860,15860,0
|
|
20250310,153700,397461310,15860,15860,15860,15860,0
|
|
20250310,153600,397461310,15860,15860,15860,15860,0
|
|
20250310,153500,397461310,15860,15860,15860,15860,0
|
|
20250310,153400,397461310,15860,15860,15860,15860,0
|
|
20250310,153300,397461310,15860,15860,15860,15860,0
|
|
20250310,153200,397461310,15860,15860,15860,15860,0
|
|
20250310,153100,397461310,15860,15860,15860,15860,0
|
|
20250310,153000,397461310,15860,15860,15860,15860,404
|
|
20250310,152900,391053870,15930,15930,15930,15930,0
|
|
20250310,152800,391053870,15930,15930,15930,15930,0
|
|
20250310,152700,391053870,15930,15930,15930,15930,0
|
|
20250310,152600,391053870,15930,15930,15930,15930,0
|
|
20250310,152500,391053870,15930,15930,15930,15930,0
|
|
20250310,152400,391053870,15930,15930,15930,15930,0
|
|
20250310,152300,391053870,15930,15930,15930,15930,0
|
|
20250310,152200,391053870,15930,15930,15930,15930,0
|
|
20250310,152100,391053870,15930,15930,15930,15930,0
|
|
20250310,152000,391053870,15930,15930,15930,15930,0
|
|
20250310,151900,391053870,15930,15860,15930,15860,232
|
|
20250310,151800,387359510,15930,15930,15930,15930,5
|
|
20250310,151700,387279860,15930,15930,15930,15930,5
|
|
20250310,151600,387200210,15930,15920,15930,15920,58
|
|
20250310,151500,386276310,15920,15920,15920,15920,22
|
|
20250310,151400,385926070,15920,15920,15920,15920,0
|
|
20250310,151300,385926070,15920,15920,15920,15920,0
|
|
20250310,151200,385926070,15920,15920,15920,15920,36
|
|
20250310,151100,385352950,15900,15900,15900,15900,0
|
|
20250310,151000,385352950,15900,15900,15900,15900,0
|
|
20250310,150900,385352950,15900,15900,15900,15900,0
|
|
20250310,150800,385352950,15900,15860,15900,15860,40
|
|
20250310,150700,384717750,15860,15860,15860,15860,0
|
|
20250310,150600,384717750,15860,15860,15860,15860,0
|
|
20250310,150500,384717750,15860,15860,15860,15860,0
|
|
20250310,150400,384717750,15860,15860,15860,15860,0
|
|
20250310,150300,384717750,15860,15860,15860,15860,0
|
|
20250310,150200,384717750,15860,15860,15860,15860,30
|
|
20250310,150100,384241950,15860,15860,15940,15860,116
|
|
20250310,150000,382399230,15940,15920,15940,15920,9
|
|
20250310,145900,382255910,15850,15850,15850,15850,0
|
|
20250310,145800,382255910,15850,15850,15850,15850,8
|
|
20250310,145700,382129110,15840,15840,15840,15840,0
|
|
20250310,145600,382129110,15840,15840,15840,15840,0
|
|
20250310,145500,382129110,15840,15860,15860,15840,92
|
|
20250310,145400,380670940,15940,15940,15940,15940,0
|
|
20250310,145300,380670940,15940,15920,15940,15920,49
|
|
20250310,145200,379890140,15840,15840,15840,15840,0
|
|
20250310,145100,379890140,15840,15840,15840,15840,0
|
|
20250310,145000,379890140,15840,15840,15840,15840,50
|
|
20250310,144900,379098140,15850,15850,15850,15850,0
|
|
20250310,144800,379098140,15850,15850,15850,15850,0
|
|
20250310,144700,379098140,15850,15850,15850,15850,0
|
|
20250310,144600,379098140,15850,15850,15850,15850,0
|
|
20250310,144500,379098140,15850,15850,15850,15850,0
|
|
20250310,144400,379098140,15850,15850,15850,15850,0
|
|
20250310,144300,379098140,15850,15850,15850,15850,0
|
|
20250310,144200,379098140,15850,15850,15850,15850,276
|
|
20250310,144100,374723540,15850,15860,15930,15850,158
|
|
20250310,144000,372217660,15870,15870,15870,15870,34
|
|
20250310,143900,371678080,15870,15870,15870,15870,0
|
|
20250310,143800,371678080,15870,15870,15870,15870,0
|
|
20250310,143700,371678080,15870,15870,15870,15870,0
|
|
20250310,143600,371678080,15870,15960,15960,15865,452
|
|
20250310,143500,364499890,15970,15970,15970,15970,10
|
|
20250310,143400,364340190,15970,15970,15970,15970,0
|
|
20250310,143300,364340190,15970,16000,16000,15970,1314
|
|
20250310,143200,343337470,16010,16010,16010,16010,218
|
|
20250310,143100,339847290,16030,16030,16030,16030,0
|
|
20250310,143000,339847290,16030,16020,16030,16020,19
|
|
20250310,142900,339542820,16010,16010,16010,16010,0
|
|
20250310,142800,339542820,16010,16010,16010,16010,200
|
|
20250310,142700,336340820,16000,16000,16000,16000,0
|
|
20250310,142600,336340820,16000,16000,16000,16000,12
|
|
20250310,142500,336148820,16040,16040,16040,16040,0
|
|
20250310,142400,336148820,16040,16040,16040,16040,0
|
|
20250310,142300,336148820,16040,16040,16040,16040,5
|
|
20250310,142200,336068620,16040,16040,16040,16040,0
|
|
20250310,142100,336068620,16040,16040,16040,16040,30
|
|
20250310,142000,335587420,16040,16040,16040,16040,59
|
|
20250310,141900,334641060,16040,16040,16040,16040,0
|
|
20250310,141800,334641060,16040,16040,16040,16040,0
|
|
20250310,141700,334641060,16040,16040,16040,16040,10
|
|
20250310,141600,334480660,16040,16040,16040,16040,0
|
|
20250310,141500,334480660,16040,16040,16040,16040,10
|
|
20250310,141400,334320260,16040,16040,16040,16040,0
|
|
20250310,141300,334320260,16040,16040,16040,16040,0
|
|
20250310,141200,334320260,16040,16040,16040,16040,10
|
|
20250310,141100,334159860,16000,16000,16000,16000,0
|
|
20250310,141000,334159860,16000,16000,16000,16000,190
|
|
20250310,140900,331119860,16000,16000,16000,16000,0
|
|
20250310,140800,331119860,16000,16000,16000,16000,85
|
|
20250310,140700,329759860,16000,16000,16000,16000,382
|
|
20250310,140600,323647860,16000,16000,16000,16000,0
|
|
20250310,140500,323647860,16000,16000,16000,16000,0
|
|
20250310,140400,323647860,16000,16000,16000,16000,30
|
|
20250310,140300,323167860,16000,16000,16000,16000,488
|
|
20250310,140200,315359860,16000,16000,16000,16000,10
|
|
20250310,140100,315199860,16060,16060,16060,16060,0
|
|
20250310,140000,315199860,16060,16060,16060,16060,36
|
|
20250310,135900,314621700,16070,16070,16070,16070,0
|
|
20250310,135800,314621700,16070,16070,16070,16070,0
|
|
20250310,135700,314621700,16070,16080,16080,16000,148
|
|
20250310,135600,312250400,16080,16080,16080,16080,0
|
|
20250310,135500,312250400,16080,16080,16080,16080,0
|
|
20250310,135400,312250400,16080,16080,16080,16080,0
|
|
20250310,135300,312250400,16080,16080,16080,16080,18
|
|
20250310,135200,311960960,16080,16080,16080,16080,0
|
|
20250310,135100,311960960,16080,16080,16080,16080,0
|
|
20250310,135000,311960960,16080,16080,16080,16080,0
|
|
20250310,134900,311960960,16080,16040,16080,16040,41
|
|
20250310,134800,311302880,16080,16080,16080,16080,1
|
|
20250310,134700,311286800,16080,16080,16080,16080,12
|
|
20250310,134600,311093840,16100,16100,16100,16100,0
|
|
20250310,134500,311093840,16100,16100,16100,16100,0
|
|
20250310,134400,311093840,16100,16100,16100,16100,0
|
|
20250310,134300,311093840,16100,16100,16100,16100,0
|
|
20250310,134200,311093840,16100,16100,16100,16100,0
|
|
20250310,134100,311093840,16100,16100,16100,16100,0
|
|
20250310,134000,311093840,16100,16100,16100,16100,0
|
|
20250310,133900,311093840,16100,16100,16100,16100,40
|
|
20250310,133800,310449840,16090,16000,16090,16000,264
|
|
20250310,133700,306225390,16100,16100,16100,16100,0
|
|
20250310,133600,306225390,16100,16100,16100,16100,0
|
|
20250310,133500,306225390,16100,16090,16100,16090,19
|
|
20250310,133400,305919540,16000,16000,16000,16000,0
|
|
20250310,133300,305919540,16000,16000,16000,16000,2
|
|
20250310,133200,305887540,16000,16000,16000,16000,4
|
|
20250310,133100,305823540,16000,16000,16000,16000,0
|
|
20250310,133000,305823540,16000,16000,16000,16000,1
|
|
20250310,132900,305807540,16100,16100,16100,16100,0
|
|
20250310,132800,305807540,16100,16100,16100,16100,0
|
|
20250310,132700,305807540,16100,16100,16100,16100,1
|
|
20250310,132600,305791440,16100,16100,16100,16100,0
|
|
20250310,132500,305791440,16100,16100,16100,16100,1121
|
|
20250310,132400,287743340,16100,16090,16100,16090,210
|
|
20250310,132300,284362670,16090,16080,16090,16080,73
|
|
20250310,132200,283188240,15980,15980,15980,15980,0
|
|
20250310,132100,283188240,15980,15980,15980,15980,24
|
|
20250310,132000,282804720,15970,15970,15970,15970,0
|
|
20250310,131900,282804720,15970,15970,15970,15970,20
|
|
20250310,131800,282485320,16020,16020,16020,16020,0
|
|
20250310,131700,282485320,16020,16020,16020,16020,0
|
|
20250310,131600,282485320,16020,16020,16020,16020,1
|
|
20250310,131500,282469300,16020,16020,16020,16020,1
|
|
20250310,131400,282453280,16020,16090,16090,16020,56
|
|
20250310,131300,281555460,16100,16100,16100,16100,3
|
|
20250310,131200,281507160,16100,16100,16100,16100,0
|
|
20250310,131100,281507160,16100,16090,16100,16090,240
|
|
20250310,131000,277643470,16080,16050,16090,16050,907
|
|
20250310,130900,263063090,16050,15990,16050,15990,245
|
|
20250310,130800,259143340,15970,15970,15970,15970,0
|
|
20250310,130700,259143340,15970,15920,15970,15920,303
|
|
20250310,130600,254314220,15920,15920,15920,15920,1
|
|
20250310,130500,254298300,15920,15920,15920,15920,0
|
|
20250310,130400,254298300,15920,15920,15920,15920,0
|
|
20250310,130300,254298300,15920,15920,15920,15920,0
|
|
20250310,130200,254298300,15920,15920,15920,15920,0
|
|
20250310,130100,254298300,15920,15920,15920,15920,36
|
|
20250310,130000,253725180,15830,15830,15830,15830,0
|
|
20250310,125900,253725180,15830,15910,15910,15830,303
|
|
20250310,125800,248912450,15910,15910,15910,15910,48
|
|
20250310,125700,248148770,15910,15910,15910,15910,0
|
|
20250310,125600,248148770,15910,15910,15910,15910,0
|
|
20250310,125500,248148770,15910,15910,15910,15910,0
|
|
20250310,125400,248148770,15910,15910,15910,15910,51
|
|
20250310,125300,247337360,15900,15900,15900,15900,16
|
|
20250310,125200,247082960,15890,15880,15890,15880,97
|
|
20250310,125100,245541650,15880,15880,15880,15880,67
|
|
20250310,125000,244477690,15830,15830,15830,15830,0
|
|
20250310,124900,244477690,15830,15850,15850,15830,1130
|
|
20250310,124800,226589530,15850,15850,15850,15850,0
|
|
20250310,124700,226589530,15850,15850,15850,15850,0
|
|
20250310,124600,226589530,15850,15850,15850,15850,0
|
|
20250310,124500,226589530,15850,15850,15850,15850,65
|
|
20250310,124400,225559280,15850,15850,15850,15850,186
|
|
20250310,124300,222611180,15860,15860,15860,15860,10
|
|
20250310,124200,222452580,15880,15880,15880,15880,0
|
|
20250310,124100,222452580,15880,15880,15880,15880,30
|
|
20250310,124000,221976180,15880,15880,15880,15880,28
|
|
20250310,123900,221531540,15880,15880,15880,15880,0
|
|
20250310,123800,221531540,15880,15880,15880,15880,0
|
|
20250310,123700,221531540,15880,15880,15880,15880,20
|
|
20250310,123600,221213940,15850,15850,15850,15850,1
|
|
20250310,123500,221198090,15880,15880,15880,15880,0
|
|
20250310,123400,221198090,15880,15880,15880,15880,1000
|
|
20250310,123300,205318090,15880,15880,15880,15880,0
|
|
20250310,123200,205318090,15880,15880,15880,15880,20
|
|
20250310,123100,205000490,15890,15890,15890,15890,0
|
|
20250310,123000,205000490,15890,15890,15890,15890,3
|
|
20250310,122900,204952820,15890,15890,15890,15890,0
|
|
20250310,122800,204952820,15890,15890,15890,15890,0
|
|
20250310,122700,204952820,15890,15890,15890,15890,0
|
|
20250310,122600,204952820,15890,15890,15890,15890,0
|
|
20250310,122500,204952820,15890,15890,15890,15890,0
|
|
20250310,122400,204952820,15890,15890,15890,15890,0
|
|
20250310,122300,204952820,15890,15890,15890,15890,0
|
|
20250310,122200,204952820,15890,15890,15890,15890,0
|
|
20250310,122100,204952820,15890,15890,15890,15890,22
|
|
20250310,122000,204603240,15850,15850,15850,15850,0
|
|
20250310,121900,204603240,15850,15850,15850,15850,0
|
|
20250310,121800,204603240,15850,15850,15850,15850,0
|
|
20250310,121700,204603240,15850,15850,15850,15850,0
|
|
20250310,121600,204603240,15850,15850,15850,15850,3
|
|
20250310,121500,204555690,15890,15890,15890,15890,0
|
|
20250310,121400,204555690,15890,15890,15890,15890,82
|
|
20250310,121300,203252710,15890,15890,15890,15890,1
|
|
20250310,121200,203236820,15890,15890,15890,15890,77
|
|
20250310,121100,202013290,15890,15890,15890,15890,0
|
|
20250310,121000,202013290,15890,15890,15890,15890,0
|
|
20250310,120900,202013290,15890,15890,15890,15890,0
|
|
20250310,120800,202013290,15890,15890,15890,15890,0
|
|
20250310,120700,202013290,15890,15890,15890,15890,0
|
|
20250310,120600,202013290,15890,15890,15890,15890,0
|
|
20250310,120500,202013290,15890,15890,15890,15890,11
|
|
20250310,120400,201838500,15890,15890,15890,15890,5
|
|
20250310,120300,201759050,15890,15890,15890,15890,0
|
|
20250310,120200,201759050,15890,15890,15890,15890,0
|
|
20250310,120100,201759050,15890,15890,15890,15890,0
|
|
20250310,120000,201759050,15890,15890,15890,15890,14
|
|
20250310,115900,201536590,15890,15880,15890,15880,101
|
|
20250310,115800,199932700,15880,15800,15880,15800,102
|
|
20250310,115700,198321020,15800,15800,15800,15800,0
|
|
20250310,115600,198321020,15800,15800,15800,15800,0
|
|
20250310,115500,198321020,15800,15800,15800,15800,2
|
|
20250310,115400,198289420,15800,15800,15800,15800,11
|
|
20250310,115300,198115620,15800,15810,15810,15800,161
|
|
20250310,115200,195570710,15890,15890,15890,15890,5
|
|
20250310,115100,195491260,15900,15900,15900,15900,5
|
|
20250310,115000,195411760,15930,15930,15930,15930,0
|
|
20250310,114900,195411760,15930,15930,15930,15930,0
|
|
20250310,114800,195411760,15930,15930,15930,15930,0
|
|
20250310,114700,195411760,15930,15930,15930,15930,0
|
|
20250310,114600,195411760,15930,15930,15930,15930,0
|
|
20250310,114500,195411760,15930,15930,15930,15930,0
|
|
20250310,114400,195411760,15930,15930,15930,15930,0
|
|
20250310,114300,195411760,15930,15930,15930,15930,2
|
|
20250310,114200,195379900,15760,15760,15760,15760,0
|
|
20250310,114100,195379900,15760,15760,15760,15760,0
|
|
20250310,114000,195379900,15760,15760,15760,15760,0
|
|
20250310,113900,195379900,15760,15760,15760,15760,0
|
|
20250310,113800,195379900,15760,15760,15760,15760,0
|
|
20250310,113700,195379900,15760,15810,15810,15760,220
|
|
20250310,113600,191905850,15820,15820,15820,15820,6
|
|
20250310,113500,191810930,15900,15900,15900,15900,0
|
|
20250310,113400,191810930,15900,15900,15900,15900,0
|
|
20250310,113300,191810930,15900,15900,15900,15900,0
|
|
20250310,113200,191810930,15900,15900,15900,15900,0
|
|
20250310,113100,191810930,15900,15890,15900,15890,21
|
|
20250310,113000,191477130,15800,15800,15800,15800,0
|
|
20250310,112900,191477130,15800,15800,15800,15800,0
|
|
20250310,112800,191477130,15800,15800,15800,15800,0
|
|
20250310,112700,191477130,15800,15800,15800,15800,50
|
|
20250310,112600,190687130,15800,15800,15800,15800,0
|
|
20250310,112500,190687130,15800,15890,15890,15800,6
|
|
20250310,112400,190591970,15890,15890,15890,15890,153
|
|
20250310,112300,188160800,15890,15890,15890,15890,1
|
|
20250310,112200,188144910,15850,15850,15850,15850,0
|
|
20250310,112100,188144910,15850,15850,15850,15850,3
|
|
20250310,112000,188097360,15800,15800,15800,15800,3
|
|
20250310,111900,188049960,15790,15790,15790,15790,75
|
|
20250310,111800,186865710,15800,15800,15800,15800,0
|
|
20250310,111700,186865710,15800,15800,15800,15800,0
|
|
20250310,111600,186865710,15800,15800,15800,15800,0
|
|
20250310,111500,186865710,15800,15800,15800,15800,1
|
|
20250310,111400,186849910,15800,15800,15800,15800,0
|
|
20250310,111300,186849910,15800,15800,15800,15800,8
|
|
20250310,111200,186723510,15800,15800,15800,15800,0
|
|
20250310,111100,186723510,15800,15800,15800,15800,0
|
|
20250310,111000,186723510,15800,15800,15800,15800,0
|
|
20250310,110900,186723510,15800,15800,15800,15800,26
|
|
20250310,110800,186312710,15780,15780,15780,15780,0
|
|
20250310,110700,186312710,15780,15780,15780,15780,0
|
|
20250310,110600,186312710,15780,15780,15780,15780,0
|
|
20250310,110500,186312710,15780,15780,15780,15780,0
|
|
20250310,110400,186312710,15780,15780,15780,15780,85
|
|
20250310,110300,184971410,15780,15780,15780,15780,0
|
|
20250310,110200,184971410,15780,15780,15780,15780,0
|
|
20250310,110100,184971410,15780,15780,15780,15780,0
|
|
20250310,110000,184971410,15780,15780,15780,15780,0
|
|
20250310,105900,184971410,15780,15780,15780,15780,42
|
|
20250310,105800,184308650,15770,15760,15770,15760,211
|
|
20250310,105700,180982010,15760,15760,15760,15760,0
|
|
20250310,105600,180982010,15760,15760,15760,15760,0
|
|
20250310,105500,180982010,15760,15760,15760,15760,0
|
|
20250310,105400,180982010,15760,15760,15760,15760,0
|
|
20250310,105300,180982010,15760,15760,15760,15760,0
|
|
20250310,105200,180982010,15760,15760,15760,15760,0
|
|
20250310,105100,180982010,15760,15760,15760,15760,0
|
|
20250310,105000,180982010,15760,15760,15760,15760,0
|
|
20250310,104900,180982010,15760,15720,15760,15720,112
|
|
20250310,104800,179217830,15720,15720,15720,15720,1
|
|
20250310,104700,179202110,15760,15760,15760,15760,0
|
|
20250310,104600,179202110,15760,15760,15760,15760,0
|
|
20250310,104500,179202110,15760,15760,15760,15760,0
|
|
20250310,104400,179202110,15760,15720,15760,15720,2
|
|
20250310,104300,179170630,15760,15760,15760,15760,0
|
|
20250310,104200,179170630,15760,15760,15760,15760,0
|
|
20250310,104100,179170630,15760,15760,15760,15760,11
|
|
20250310,104000,178997270,15760,15760,15760,15760,2
|
|
20250310,103900,178965750,15760,15760,15760,15760,8
|
|
20250310,103800,178839670,15760,15760,15760,15760,5
|
|
20250310,103700,178760870,15750,15750,15750,15750,0
|
|
20250310,103600,178760870,15750,15750,15750,15750,1
|
|
20250310,103500,178745120,15770,15770,15770,15770,0
|
|
20250310,103400,178745120,15770,15770,15770,15770,0
|
|
20250310,103300,178745120,15770,15770,15770,15770,0
|
|
20250310,103200,178745120,15770,15770,15770,15770,0
|
|
20250310,103100,178745120,15770,15770,15770,15770,1
|
|
20250310,103000,178729350,15770,15770,15770,15770,2
|
|
20250310,102900,178697810,15700,15700,15700,15700,0
|
|
20250310,102800,178697810,15700,15710,15710,15700,281
|
|
20250310,102700,174285990,15710,15710,15710,15710,0
|
|
20250310,102600,174285990,15710,15720,15720,15700,510
|
|
20250310,102500,166273970,15710,15710,15710,15710,0
|
|
20250310,102400,166273970,15710,15710,15710,15710,75
|
|
20250310,102300,165095720,15780,15780,15780,15780,15
|
|
20250310,102200,164859020,15780,15780,15780,15780,0
|
|
20250310,102100,164859020,15780,15780,15780,15780,0
|
|
20250310,102000,164859020,15780,15780,15780,15780,51
|
|
20250310,101900,164054240,15780,15780,15780,15780,0
|
|
20250310,101800,164054240,15780,15780,15780,15780,0
|
|
20250310,101700,164054240,15780,15710,15780,15700,134
|
|
20250310,101600,161947830,15780,15780,15780,15780,1
|
|
20250310,101500,161932050,15780,15780,15780,15780,0
|
|
20250310,101400,161932050,15780,15780,15780,15780,0
|
|
20250310,101300,161932050,15780,15780,15780,15780,0
|
|
20250310,101200,161932050,15780,15780,15780,15780,0
|
|
20250310,101100,161932050,15780,15710,15780,15710,62
|
|
20250310,101000,160956630,15710,15710,15780,15710,154
|
|
20250310,100900,158537220,15700,15700,15700,15700,0
|
|
20250310,100800,158537220,15700,15700,15700,15700,0
|
|
20250310,100700,158537220,15700,15700,15700,15700,5
|
|
20250310,100600,158458720,15700,15700,15700,15700,0
|
|
20250310,100500,158458720,15700,15750,15750,15700,287
|
|
20250310,100400,153951170,15780,15780,15780,15780,50
|
|
20250310,100300,153162170,15780,15780,15780,15780,2
|
|
20250310,100200,153130610,15850,15850,15850,15850,185
|
|
20250310,100100,150198360,15850,15850,15850,15850,0
|
|
20250310,100000,150198360,15850,15850,15850,15850,317
|
|
20250310,095900,145173910,15850,15850,15850,15850,0
|
|
20250310,095800,145173910,15850,15850,15850,15850,0
|
|
20250310,095700,145173910,15850,15850,15850,15850,10
|
|
20250310,095600,145015410,15850,15850,15850,15850,127
|
|
20250310,095500,143002460,15780,15800,15800,15780,20
|
|
20250310,095400,142686820,15780,15780,15850,15780,13
|
|
20250310,095300,142481540,15800,15840,15840,15800,70
|
|
20250310,095200,141374770,15840,15850,15850,15840,14
|
|
20250310,095100,141152880,15850,15800,15850,15800,138
|
|
20250310,095000,138972000,15800,15800,15800,15800,2
|
|
20250310,094900,138940400,15800,15800,15800,15800,12
|
|
20250310,094800,138750800,15800,15800,15800,15800,2
|
|
20250310,094700,138719200,15750,15750,15750,15750,0
|
|
20250310,094600,138719200,15750,15750,15750,15750,290
|
|
20250310,094500,134151700,15750,15760,15760,15750,53
|
|
20250310,094400,133316860,15760,15760,15760,15750,18
|
|
20250310,094300,133033250,15750,15750,15750,15750,11
|
|
20250310,094200,132860000,15750,15750,15750,15750,0
|
|
20250310,094100,132860000,15750,15750,15750,15750,1
|
|
20250310,094000,132844250,15750,15750,15750,15750,0
|
|
20250310,093900,132844250,15750,15750,15750,15750,7
|
|
20250310,093800,132734000,15750,15750,15750,15750,1
|
|
20250310,093700,132718250,15760,15710,15760,15710,105
|
|
20250310,093600,131064200,15710,15710,15710,15710,2
|
|
20250310,093500,131032780,15640,15640,15640,15640,0
|
|
20250310,093400,131032780,15640,15640,15640,15640,1867
|
|
20250310,093300,101832900,15640,15640,15640,15640,10
|
|
20250310,093200,101676500,15640,15640,15640,15640,0
|
|
20250310,093100,101676500,15640,15640,15640,15640,0
|
|
20250310,093000,101676500,15640,15640,15640,15640,0
|
|
20250310,092900,101676500,15640,15640,15640,15640,110
|
|
20250310,092800,99956100,15640,15670,15670,15640,1063
|
|
20250310,092700,83310790,15710,15670,15710,15670,3
|
|
20250310,092600,83263700,15670,15670,15670,15670,0
|
|
20250310,092500,83263700,15670,15710,15710,15670,33
|
|
20250310,092400,82745590,15710,15710,15710,15710,0
|
|
20250310,092300,82745590,15710,15710,15710,15710,0
|
|
20250310,092200,82745590,15710,15710,15710,15710,5
|
|
20250310,092100,82667040,15710,15710,15710,15710,8
|
|
20250310,092000,82541360,15710,15710,15710,15710,0
|
|
20250310,091900,82541360,15710,15790,15790,15710,12
|
|
20250310,091800,82352440,15790,15750,15790,15660,19
|
|
20250310,091700,82053200,15660,15670,15670,15660,143
|
|
20250310,091600,79813380,15660,15660,15660,15660,0
|
|
20250310,091500,79813380,15660,15660,15660,15660,16
|
|
20250310,091400,79562820,15670,15750,15750,15670,89
|
|
20250310,091300,78163760,15750,15750,15750,15750,30
|
|
20250310,091200,77691260,15750,15700,15750,15700,11
|
|
20250310,091100,77518060,15760,15760,15760,15760,0
|
|
20250310,091000,77518060,15760,15760,15760,15760,100
|
|
20250310,090900,75942060,15680,15760,15760,15680,119
|
|
20250310,090800,74066780,15770,15770,15770,15770,211
|
|
20250310,090700,70739310,15770,15770,15770,15770,0
|
|
20250310,090600,70739310,15770,15760,15770,15760,82
|
|
20250310,090500,69446360,15760,15720,15760,15720,187
|
|
20250310,090400,66500500,15730,15610,15740,15600,1667
|
|
20250310,090300,40316850,15610,15630,15630,15610,1382
|
|
20250310,090200,18740090,15690,15630,15730,15620,328
|
|
20250310,090100,13612380,15630,15710,15770,15630,464
|
|
20250310,090000,6334350,15790,15640,15790,15640,405
|