776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,215300,321551495,15800,15800,15800,15800,245
|
|
20250312,215200,321551495,15800,15800,15800,15800,0
|
|
20250312,215100,321551495,15800,15800,15800,15800,0
|
|
20250312,215000,321551495,15800,15800,15800,15800,0
|
|
20250312,214900,321551495,15800,15800,15800,15800,0
|
|
20250312,214800,321551495,15800,15800,15800,15800,0
|
|
20250312,214700,321551495,15800,15800,15800,15800,0
|
|
20250312,214600,321551495,15800,15800,15800,15800,0
|
|
20250312,214500,321551495,15800,15800,15800,15800,0
|
|
20250312,214400,321551495,15800,15800,15800,15800,0
|
|
20250312,214300,321551495,15800,15800,15800,15800,0
|
|
20250312,214200,321551495,15800,15800,15800,15800,0
|
|
20250312,214100,321551495,15800,15800,15800,15800,0
|
|
20250312,214000,321551495,15800,15800,15800,15800,0
|
|
20250312,213900,321551495,15800,15800,15800,15800,0
|
|
20250312,213800,321551495,15800,15800,15800,15800,0
|
|
20250312,213700,321551495,15800,15800,15800,15800,0
|
|
20250312,213600,321551495,15800,15800,15800,15800,0
|
|
20250312,213500,321551495,15800,15800,15800,15800,0
|
|
20250312,213400,321551495,15800,15800,15800,15800,0
|
|
20250312,213300,321551495,15800,15800,15800,15800,0
|
|
20250312,213200,321551495,15800,15800,15800,15800,0
|
|
20250312,213100,321551495,15800,15800,15800,15800,0
|
|
20250312,213000,321551495,15800,15800,15800,15800,0
|
|
20250312,212900,321551495,15800,15800,15800,15800,0
|
|
20250312,212800,321551495,15800,15800,15800,15800,0
|
|
20250312,212700,321551495,15800,15800,15800,15800,0
|
|
20250312,212600,321551495,15800,15800,15800,15800,0
|
|
20250312,212500,321551495,15800,15800,15800,15800,0
|
|
20250312,212400,321551495,15800,15800,15800,15800,0
|
|
20250312,212300,321551495,15800,15800,15800,15800,245
|
|
20250312,212200,321551495,15800,15800,15800,15800,0
|
|
20250312,212100,321551495,15800,15800,15800,15800,0
|
|
20250312,212000,321551495,15800,15800,15800,15800,0
|
|
20250312,211900,321551495,15800,15800,15800,15800,0
|
|
20250312,211800,321551495,15800,15800,15800,15800,0
|
|
20250312,211700,321551495,15800,15800,15800,15800,0
|
|
20250312,211600,321551495,15800,15800,15800,15800,0
|
|
20250312,211500,321551495,15800,15800,15800,15800,0
|
|
20250312,211400,321551495,15800,15800,15800,15800,0
|
|
20250312,211300,321551495,15800,15800,15800,15800,0
|
|
20250312,211200,321551495,15800,15800,15800,15800,0
|
|
20250312,211100,321551495,15800,15800,15800,15800,0
|
|
20250312,211000,321551495,15800,15800,15800,15800,0
|
|
20250312,210900,321551495,15800,15800,15800,15800,0
|
|
20250312,210800,321551495,15800,15800,15800,15800,0
|
|
20250312,210700,321551495,15800,15800,15800,15800,0
|
|
20250312,210600,321551495,15800,15800,15800,15800,0
|
|
20250312,210500,321551495,15800,15800,15800,15800,0
|
|
20250312,210400,321551495,15800,15800,15800,15800,0
|
|
20250312,210300,321551495,15800,15800,15800,15800,0
|
|
20250312,210200,321551495,15800,15800,15800,15800,0
|
|
20250312,210100,321551495,15800,15800,15800,15800,0
|
|
20250312,210000,321551495,15800,15800,15800,15800,0
|
|
20250312,205900,321551495,15800,15800,15800,15800,0
|
|
20250312,205800,321551495,15800,15800,15800,15800,0
|
|
20250312,205700,321551495,15800,15800,15800,15800,0
|
|
20250312,205600,321551495,15800,15800,15800,15800,0
|
|
20250312,205500,321551495,15800,15800,15800,15800,0
|
|
20250312,205400,321551495,15800,15800,15800,15800,0
|
|
20250312,205300,321551495,15800,15800,15800,15800,245
|
|
20250312,205200,321551495,15800,15800,15800,15800,0
|
|
20250312,205100,321551495,15800,15800,15800,15800,0
|
|
20250312,205000,321551495,15800,15800,15800,15800,0
|
|
20250312,204900,321551495,15800,15800,15800,15800,0
|
|
20250312,204800,321551495,15800,15800,15800,15800,0
|
|
20250312,204700,321551495,15800,15800,15800,15800,0
|
|
20250312,204600,321551495,15800,15800,15800,15800,0
|
|
20250312,204500,321551495,15800,15800,15800,15800,0
|
|
20250312,204400,321551495,15800,15800,15800,15800,0
|
|
20250312,204300,321551495,15800,15800,15800,15800,0
|
|
20250312,204200,321551495,15800,15800,15800,15800,0
|
|
20250312,204100,321551495,15800,15800,15800,15800,0
|
|
20250312,204000,321551495,15800,15800,15800,15800,0
|
|
20250312,203900,321551495,15800,15800,15800,15800,0
|
|
20250312,203800,321551495,15800,15800,15800,15800,0
|
|
20250312,203700,321551495,15800,15800,15800,15800,0
|
|
20250312,203600,321551495,15800,15800,15800,15800,0
|
|
20250312,203500,321551495,15800,15800,15800,15800,0
|
|
20250312,203400,321551495,15800,15800,15800,15800,0
|
|
20250312,203300,321551495,15800,15800,15800,15800,0
|
|
20250312,203200,321551495,15800,15800,15800,15800,0
|
|
20250312,203100,321551495,15800,15800,15800,15800,0
|
|
20250312,203000,321551495,15800,15800,15800,15800,0
|
|
20250312,202900,321551495,15800,15800,15800,15800,0
|
|
20250312,202800,321551495,15800,15800,15800,15800,0
|
|
20250312,202700,321551495,15800,15800,15800,15800,0
|
|
20250312,202600,321551495,15800,15800,15800,15800,0
|
|
20250312,202500,321551495,15800,15800,15800,15800,0
|
|
20250312,202400,321551495,15800,15800,15800,15800,0
|
|
20250312,202300,321551495,15800,15800,15800,15800,245
|
|
20250312,202200,321551495,15800,15800,15800,15800,0
|
|
20250312,202100,321551495,15800,15800,15800,15800,0
|
|
20250312,202000,321551495,15800,15800,15800,15800,0
|
|
20250312,201900,321551495,15800,15800,15800,15800,0
|
|
20250312,201800,321551495,15800,15800,15800,15800,0
|
|
20250312,201700,321551495,15800,15800,15800,15800,0
|
|
20250312,201600,321551495,15800,15800,15800,15800,0
|
|
20250312,201500,321551495,15800,15800,15800,15800,0
|
|
20250312,201400,321551495,15800,15800,15800,15800,0
|
|
20250312,201300,321551495,15800,15800,15800,15800,0
|
|
20250312,201200,321551495,15800,15800,15800,15800,0
|
|
20250312,201100,321551495,15800,15800,15800,15800,0
|
|
20250312,201000,321551495,15800,15800,15800,15800,0
|
|
20250312,200900,321551495,15800,15800,15800,15800,0
|
|
20250312,200800,321551495,15800,15800,15800,15800,0
|
|
20250312,200700,321551495,15800,15800,15800,15800,0
|
|
20250312,200600,321551495,15800,15800,15800,15800,0
|
|
20250312,200500,321551495,15800,15800,15800,15800,0
|
|
20250312,200400,321551495,15800,15800,15800,15800,0
|
|
20250312,200300,321551495,15800,15800,15800,15800,0
|
|
20250312,200200,321551495,15800,15800,15800,15800,0
|
|
20250312,200100,321551495,15800,15800,15800,15800,0
|
|
20250312,200000,321551495,15800,15800,15800,15800,0
|
|
20250312,195900,321551495,15800,15800,15800,15800,0
|
|
20250312,195800,321551495,15800,15800,15800,15800,0
|
|
20250312,195700,321551495,15800,15800,15800,15800,0
|
|
20250312,195600,321551495,15800,15800,15800,15800,0
|
|
20250312,195500,321551495,15800,15800,15800,15800,0
|
|
20250312,195400,321551495,15800,15800,15800,15800,0
|
|
20250312,195300,321551495,15800,15800,15800,15800,245
|
|
20250312,195200,321551495,15800,15800,15800,15800,0
|
|
20250312,195100,321551495,15800,15800,15800,15800,0
|
|
20250312,195000,321551495,15800,15800,15800,15800,0
|
|
20250312,194900,321551495,15800,15800,15800,15800,0
|
|
20250312,194800,321551495,15800,15800,15800,15800,0
|
|
20250312,194700,321551495,15800,15800,15800,15800,0
|
|
20250312,194600,321551495,15800,15800,15800,15800,0
|
|
20250312,194500,321551495,15800,15800,15800,15800,0
|
|
20250312,194400,321551495,15800,15800,15800,15800,0
|
|
20250312,194300,321551495,15800,15800,15800,15800,0
|
|
20250312,194200,321551495,15800,15800,15800,15800,0
|
|
20250312,194100,321551495,15800,15800,15800,15800,0
|
|
20250312,194000,321551495,15800,15800,15800,15800,0
|
|
20250312,193900,321551495,15800,15800,15800,15800,0
|
|
20250312,193800,321551495,15800,15800,15800,15800,0
|
|
20250312,193700,321551495,15800,15800,15800,15800,0
|
|
20250312,193600,321551495,15800,15800,15800,15800,0
|
|
20250312,193500,321551495,15800,15800,15800,15800,0
|
|
20250312,193400,321551495,15800,15800,15800,15800,0
|
|
20250312,193300,321551495,15800,15800,15800,15800,0
|
|
20250312,193200,321551495,15800,15800,15800,15800,0
|
|
20250312,193100,321551495,15800,15800,15800,15800,0
|
|
20250312,193000,321551495,15800,15800,15800,15800,0
|
|
20250312,192900,321551495,15800,15800,15800,15800,0
|
|
20250312,192800,321551495,15800,15800,15800,15800,0
|
|
20250312,192700,321551495,15800,15800,15800,15800,0
|
|
20250312,192600,321551495,15800,15800,15800,15800,0
|
|
20250312,192500,321551495,15800,15800,15800,15800,0
|
|
20250312,192400,321551495,15800,15800,15800,15800,0
|
|
20250312,192300,321551495,15800,15800,15800,15800,245
|
|
20250312,192200,321551495,15800,15800,15800,15800,0
|
|
20250312,192100,321551495,15800,15800,15800,15800,0
|
|
20250312,192000,321551495,15800,15800,15800,15800,0
|
|
20250312,191900,321551495,15800,15800,15800,15800,0
|
|
20250312,191800,321551495,15800,15800,15800,15800,0
|
|
20250312,191700,321551495,15800,15800,15800,15800,0
|
|
20250312,191600,321551495,15800,15800,15800,15800,0
|
|
20250312,191500,321551495,15800,15800,15800,15800,0
|
|
20250312,191400,321551495,15800,15800,15800,15800,0
|
|
20250312,191300,321551495,15800,15800,15800,15800,0
|
|
20250312,191200,321551495,15800,15800,15800,15800,0
|
|
20250312,191100,321551495,15800,15800,15800,15800,0
|
|
20250312,191000,321551495,15800,15800,15800,15800,0
|
|
20250312,190900,321551495,15800,15800,15800,15800,0
|
|
20250312,190800,321551495,15800,15800,15800,15800,0
|
|
20250312,190700,321551495,15800,15800,15800,15800,0
|
|
20250312,190600,321551495,15800,15800,15800,15800,0
|
|
20250312,190500,321551495,15800,15800,15800,15800,0
|
|
20250312,190400,321551495,15800,15800,15800,15800,0
|
|
20250312,190300,321551495,15800,15800,15800,15800,0
|
|
20250312,190200,321551495,15800,15800,15800,15800,0
|
|
20250312,190100,321551495,15800,15800,15800,15800,0
|
|
20250312,190000,321551495,15800,15800,15800,15800,0
|
|
20250312,185900,321551495,15800,15800,15800,15800,0
|
|
20250312,185800,321551495,15800,15800,15800,15800,0
|
|
20250312,185700,321551495,15800,15800,15800,15800,0
|
|
20250312,185600,321551495,15800,15800,15800,15800,0
|
|
20250312,185500,321551495,15800,15800,15800,15800,0
|
|
20250312,185400,321551495,15800,15800,15800,15800,0
|
|
20250312,185300,321551495,15800,15800,15800,15800,245
|
|
20250312,185200,321551495,15800,15800,15800,15800,0
|
|
20250312,185100,321551495,15800,15800,15800,15800,0
|
|
20250312,185000,321551495,15800,15800,15800,15800,0
|
|
20250312,184900,321551495,15800,15800,15800,15800,0
|
|
20250312,184800,321551495,15800,15800,15800,15800,0
|
|
20250312,184700,321551495,15800,15800,15800,15800,0
|
|
20250312,184600,321551495,15800,15800,15800,15800,0
|
|
20250312,184500,321551495,15800,15800,15800,15800,0
|
|
20250312,184400,321551495,15800,15800,15800,15800,0
|
|
20250312,184300,321551495,15800,15800,15800,15800,0
|
|
20250312,184200,321551495,15800,15800,15800,15800,0
|
|
20250312,184100,321551495,15800,15800,15800,15800,0
|
|
20250312,184000,321551495,15800,15800,15800,15800,0
|
|
20250312,183900,321551495,15800,15800,15800,15800,0
|
|
20250312,183800,321551495,15800,15800,15800,15800,0
|
|
20250312,183700,321551495,15800,15800,15800,15800,0
|
|
20250312,183600,321551495,15800,15800,15800,15800,0
|
|
20250312,183500,321551495,15800,15800,15800,15800,0
|
|
20250312,183400,321551495,15800,15800,15800,15800,0
|
|
20250312,183300,321551495,15800,15800,15800,15800,0
|
|
20250312,183200,321551495,15800,15800,15800,15800,0
|
|
20250312,183100,321551495,15800,15800,15800,15800,0
|
|
20250312,183000,321551495,15800,15800,15800,15800,0
|
|
20250312,182900,321551495,15800,15800,15800,15800,0
|
|
20250312,182800,321551495,15800,15800,15800,15800,0
|
|
20250312,182700,321551495,15800,15800,15800,15800,0
|
|
20250312,182600,321551495,15800,15800,15800,15800,0
|
|
20250312,182500,321551495,15800,15800,15800,15800,0
|
|
20250312,182400,321551495,15800,15800,15800,15800,0
|
|
20250312,182300,321551495,15800,15800,15800,15800,245
|
|
20250312,182200,321551495,15800,15800,15800,15800,0
|
|
20250312,182100,321551495,15800,15800,15800,15800,0
|
|
20250312,182000,321551495,15800,15800,15800,15800,0
|
|
20250312,181900,321551495,15800,15800,15800,15800,0
|
|
20250312,181800,321551495,15800,15800,15800,15800,0
|
|
20250312,181700,321551495,15800,15800,15800,15800,0
|
|
20250312,181600,321551495,15800,15800,15800,15800,0
|
|
20250312,181500,321551495,15800,15800,15800,15800,0
|
|
20250312,181400,321551495,15800,15800,15800,15800,0
|
|
20250312,181300,321551495,15800,15800,15800,15800,0
|
|
20250312,181200,321551495,15800,15800,15800,15800,0
|
|
20250312,181100,321551495,15800,15800,15800,15800,0
|
|
20250312,181000,321551495,15800,15800,15800,15800,0
|
|
20250312,180900,321551495,15800,15800,15800,15800,0
|
|
20250312,180800,321551495,15800,15800,15800,15800,0
|
|
20250312,180700,321551495,15800,15800,15800,15800,0
|
|
20250312,180600,321551495,15800,15800,15800,15800,0
|
|
20250312,180500,321551495,15800,15800,15800,15800,0
|
|
20250312,180400,321551495,15800,15800,15800,15800,0
|
|
20250312,180300,321551495,15800,15800,15800,15800,0
|
|
20250312,180200,321551495,15800,15800,15800,15800,0
|
|
20250312,180100,321551495,15800,15800,15800,15800,0
|
|
20250312,180000,321551495,15800,15800,15800,15800,0
|
|
20250312,175900,321551495,15800,15800,15800,15800,0
|
|
20250312,175800,321551495,15800,15800,15800,15800,0
|
|
20250312,175700,321551495,15800,15800,15800,15800,0
|
|
20250312,175600,321551495,15800,15800,15800,15800,0
|
|
20250312,175500,321551495,15800,15800,15800,15800,0
|
|
20250312,175400,321551495,15800,15800,15800,15800,0
|
|
20250312,175300,321551495,15800,15800,15800,15800,245
|
|
20250312,175200,321551495,15800,15800,15800,15800,0
|
|
20250312,175100,321551495,15800,15800,15800,15800,0
|
|
20250312,175000,321551495,15800,15800,15800,15800,0
|
|
20250312,174900,321551495,15800,15800,15800,15800,0
|
|
20250312,174800,321551495,15800,15800,15800,15800,0
|
|
20250312,174700,321551495,15800,15800,15800,15800,0
|
|
20250312,174600,321551495,15800,15800,15800,15800,0
|
|
20250312,174500,321551495,15800,15800,15800,15800,0
|
|
20250312,174400,321551495,15800,15800,15800,15800,0
|
|
20250312,174300,321551495,15800,15800,15800,15800,0
|
|
20250312,174200,321551495,15800,15800,15800,15800,0
|
|
20250312,174100,321551495,15800,15800,15800,15800,0
|
|
20250312,174000,321551495,15800,15800,15800,15800,0
|
|
20250312,173900,321551495,15800,15800,15800,15800,0
|
|
20250312,173800,321551495,15800,15800,15800,15800,0
|
|
20250312,173700,321551495,15800,15800,15800,15800,0
|
|
20250312,173600,321551495,15800,15800,15800,15800,0
|
|
20250312,173500,321551495,15800,15800,15800,15800,0
|
|
20250312,173400,321551495,15800,15800,15800,15800,0
|
|
20250312,173300,321551495,15800,15800,15800,15800,0
|
|
20250312,173200,321551495,15800,15800,15800,15800,0
|
|
20250312,173100,321551495,15800,15800,15800,15800,0
|
|
20250312,173000,321551495,15800,15800,15800,15800,0
|
|
20250312,172900,321551495,15800,15800,15800,15800,0
|
|
20250312,172800,321551495,15800,15800,15800,15800,0
|
|
20250312,172700,321551495,15800,15800,15800,15800,0
|
|
20250312,172600,321551495,15800,15800,15800,15800,0
|
|
20250312,172500,321551495,15800,15800,15800,15800,0
|
|
20250312,172400,321551495,15800,15800,15800,15800,0
|
|
20250312,172300,321551495,15800,15800,15800,15800,245
|
|
20250312,172200,321551495,15800,15800,15800,15800,0
|
|
20250312,172100,321551495,15800,15800,15800,15800,0
|
|
20250312,172000,321551495,15800,15800,15800,15800,0
|
|
20250312,171900,321551495,15800,15800,15800,15800,0
|
|
20250312,171800,321551495,15800,15800,15800,15800,0
|
|
20250312,171700,321551495,15800,15800,15800,15800,0
|
|
20250312,171600,321551495,15800,15800,15800,15800,0
|
|
20250312,171500,321551495,15800,15800,15800,15800,0
|
|
20250312,171400,321551495,15800,15800,15800,15800,0
|
|
20250312,171300,321551495,15800,15800,15800,15800,0
|
|
20250312,171200,321551495,15800,15800,15800,15800,0
|
|
20250312,171100,321551495,15800,15800,15800,15800,0
|
|
20250312,171000,321551495,15800,15800,15800,15800,0
|
|
20250312,170900,321551495,15800,15800,15800,15800,0
|
|
20250312,170800,321551495,15800,15800,15800,15800,0
|
|
20250312,170700,321551495,15800,15800,15800,15800,0
|
|
20250312,170600,321551495,15800,15800,15800,15800,0
|
|
20250312,170500,321551495,15800,15800,15800,15800,0
|
|
20250312,170400,321551495,15800,15800,15800,15800,0
|
|
20250312,170300,321551495,15800,15800,15800,15800,0
|
|
20250312,170200,321551495,15800,15800,15800,15800,0
|
|
20250312,170100,321551495,15800,15800,15800,15800,0
|
|
20250312,170000,321551495,15800,15800,15800,15800,0
|
|
20250312,165900,321551495,15800,15800,15800,15800,0
|
|
20250312,165800,321551495,15800,15800,15800,15800,0
|
|
20250312,165700,321551495,15800,15800,15800,15800,0
|
|
20250312,165600,321551495,15800,15800,15800,15800,0
|
|
20250312,165500,321551495,15800,15800,15800,15800,0
|
|
20250312,165400,321551495,15800,15800,15800,15800,0
|
|
20250312,165300,321551495,15800,15800,15800,15800,245
|
|
20250312,165200,321551495,15800,15800,15800,15800,0
|
|
20250312,165100,321551495,15800,15800,15800,15800,0
|
|
20250312,165000,321551495,15800,15800,15800,15800,0
|
|
20250312,164900,321551495,15800,15800,15800,15800,0
|
|
20250312,164800,321551495,15800,15800,15800,15800,0
|
|
20250312,164700,321551495,15800,15800,15800,15800,0
|
|
20250312,164600,321551495,15800,15800,15800,15800,0
|
|
20250312,164500,321551495,15800,15800,15800,15800,0
|
|
20250312,164400,321551495,15800,15800,15800,15800,0
|
|
20250312,164300,321551495,15800,15800,15800,15800,0
|
|
20250312,164200,321551495,15800,15800,15800,15800,0
|
|
20250312,164100,321551495,15800,15800,15800,15800,0
|
|
20250312,164000,321551495,15800,15800,15800,15800,0
|
|
20250312,163900,321551495,15800,15800,15800,15800,0
|
|
20250312,163800,321551495,15800,15800,15800,15800,0
|
|
20250312,163700,321551495,15800,15800,15800,15800,0
|
|
20250312,163600,321551495,15800,15800,15800,15800,0
|
|
20250312,163500,321551495,15800,15800,15800,15800,0
|
|
20250312,163400,321551495,15800,15800,15800,15800,0
|
|
20250312,163300,321551495,15800,15800,15800,15800,0
|
|
20250312,163200,321551495,15800,15800,15800,15800,0
|
|
20250312,163100,321551495,15800,15800,15800,15800,0
|
|
20250312,163000,321551495,15800,15800,15800,15800,0
|
|
20250312,162900,321551495,15800,15800,15800,15800,0
|
|
20250312,162800,321551495,15800,15800,15800,15800,0
|
|
20250312,162700,321551495,15800,15800,15800,15800,0
|
|
20250312,162600,321551495,15800,15800,15800,15800,0
|
|
20250312,162500,321551495,15800,15800,15800,15800,0
|
|
20250312,162400,321551495,15800,15800,15800,15800,0
|
|
20250312,162300,321551495,15800,15800,15800,15800,245
|
|
20250312,162200,321551495,15800,15800,15800,15800,0
|
|
20250312,162100,321551495,15800,15800,15800,15800,0
|
|
20250312,162000,321551495,15800,15800,15800,15800,0
|
|
20250312,161900,321551495,15800,15800,15800,15800,0
|
|
20250312,161800,321551495,15800,15800,15800,15800,0
|
|
20250312,161700,321551495,15800,15800,15800,15800,0
|
|
20250312,161600,321551495,15800,15800,15800,15800,0
|
|
20250312,161500,321551495,15800,15800,15800,15800,0
|
|
20250312,161400,321551495,15800,15800,15800,15800,0
|
|
20250312,161300,321551495,15800,15800,15800,15800,0
|
|
20250312,161200,321551495,15800,15800,15800,15800,0
|
|
20250312,161100,321551495,15800,15800,15800,15800,0
|
|
20250312,161000,321551495,15800,15800,15800,15800,0
|
|
20250312,160900,321551495,15800,15800,15800,15800,0
|
|
20250312,160800,321551495,15800,15800,15800,15800,0
|
|
20250312,160700,321551495,15800,15800,15800,15800,0
|
|
20250312,160600,321551495,15800,15800,15800,15800,0
|
|
20250312,160500,321551495,15800,15800,15800,15800,0
|
|
20250312,160400,321551495,15800,15800,15800,15800,0
|
|
20250312,160300,321551495,15800,15800,15800,15800,0
|
|
20250312,160200,321551495,15800,15800,15800,15800,0
|
|
20250312,160100,321551495,15800,15800,15800,15800,0
|
|
20250312,160000,321551495,15800,15800,15800,15800,0
|
|
20250312,155900,321551495,15800,15800,15800,15800,0
|
|
20250312,155800,321551495,15800,15800,15800,15800,0
|
|
20250312,155700,321551495,15800,15800,15800,15800,0
|
|
20250312,155600,321551495,15800,15800,15800,15800,0
|
|
20250312,155500,321551495,15800,15800,15800,15800,0
|
|
20250312,155400,321551495,15800,15800,15800,15800,0
|
|
20250312,155300,321551495,15800,15800,15800,15800,245
|
|
20250312,155200,321551495,15800,15800,15800,15800,0
|
|
20250312,155100,321551495,15800,15800,15800,15800,0
|
|
20250312,155000,321551495,15800,15800,15800,15800,0
|
|
20250312,154900,321551495,15800,15800,15800,15800,0
|
|
20250312,154800,321551495,15800,15800,15800,15800,0
|
|
20250312,154700,321551495,15800,15800,15800,15800,0
|
|
20250312,154600,321551495,15800,15800,15800,15800,0
|
|
20250312,154500,321551495,15800,15800,15800,15800,0
|
|
20250312,154400,321551495,15800,15800,15800,15800,0
|
|
20250312,154300,321551495,15800,15800,15800,15800,0
|
|
20250312,154200,321551495,15800,15800,15800,15800,0
|
|
20250312,154100,321551495,15800,15800,15800,15800,0
|
|
20250312,154000,321551495,15800,15800,15800,15800,0
|
|
20250312,153900,321551495,15800,15800,15800,15800,0
|
|
20250312,153800,321551495,15800,15800,15800,15800,0
|
|
20250312,153700,321551495,15800,15800,15800,15800,0
|
|
20250312,153600,321551495,15800,15800,15800,15800,0
|
|
20250312,153500,321551495,15800,15800,15800,15800,0
|
|
20250312,153400,321551495,15800,15800,15800,15800,0
|
|
20250312,153300,321551495,15800,15800,15800,15800,0
|
|
20250312,153200,321551495,15800,15800,15800,15800,0
|
|
20250312,153100,321551495,15800,15800,15800,15800,0
|
|
20250312,153000,321551495,15800,15800,15800,15800,245
|
|
20250312,152900,317680495,15750,15750,15750,15750,0
|
|
20250312,152800,317680495,15750,15750,15750,15750,0
|
|
20250312,152700,317680495,15750,15750,15750,15750,0
|
|
20250312,152600,317680495,15750,15750,15750,15750,0
|
|
20250312,152500,317680495,15750,15750,15750,15750,0
|
|
20250312,152400,317680495,15750,15750,15750,15750,0
|
|
20250312,152300,317680495,15750,15750,15750,15750,0
|
|
20250312,152200,317680495,15750,15750,15750,15750,0
|
|
20250312,152100,317680495,15750,15750,15750,15750,0
|
|
20250312,152000,317680495,15750,15750,15750,15750,0
|
|
20250312,151900,317680495,15750,15750,15750,15750,0
|
|
20250312,151800,317680495,15750,15750,15750,15750,4
|
|
20250312,151700,317617495,15760,15760,15760,15760,1
|
|
20250312,151600,317601735,15770,15790,15790,15770,197
|
|
20250312,151500,314491435,15790,15790,15790,15790,60
|
|
20250312,151400,313544035,15780,15770,15780,15760,91
|
|
20250312,151300,312108625,15760,15750,15760,15750,27
|
|
20250312,151200,311683355,15740,15740,15740,15740,59
|
|
20250312,151100,310754695,15730,15730,15730,15730,0
|
|
20250312,151000,310754695,15730,15720,15730,15720,55
|
|
20250312,150900,309890075,15700,15700,15700,15700,165
|
|
20250312,150800,307299575,15710,15700,15710,15700,4
|
|
20250312,150700,307236755,15730,15730,15730,15730,39
|
|
20250312,150600,306623285,15700,15700,15700,15700,0
|
|
20250312,150500,306623285,15700,15700,15700,15700,3
|
|
20250312,150400,306576185,15700,15700,15700,15700,6
|
|
20250312,150300,306481985,15730,15730,15730,15730,0
|
|
20250312,150200,306481985,15730,15730,15730,15730,241
|
|
20250312,150100,302691055,15770,15770,15770,15770,7
|
|
20250312,150000,302580665,15730,15730,15730,15730,15
|
|
20250312,145900,302344715,15770,15770,15770,15770,0
|
|
20250312,145800,302344715,15770,15770,15770,15770,0
|
|
20250312,145700,302344715,15770,15770,15770,15770,10
|
|
20250312,145600,302187015,15770,15770,15770,15770,53
|
|
20250312,145500,301351205,15690,15690,15690,15690,0
|
|
20250312,145400,301351205,15690,15690,15690,15690,0
|
|
20250312,145300,301351205,15690,15690,15690,15690,0
|
|
20250312,145200,301351205,15690,15690,15690,15690,0
|
|
20250312,145100,301351205,15690,15690,15690,15690,0
|
|
20250312,145000,301351205,15690,15690,15690,15690,8
|
|
20250312,144900,301225685,15680,15670,15680,15670,26
|
|
20250312,144800,300818165,15680,15680,15680,15680,0
|
|
20250312,144700,300818165,15680,15680,15680,15680,110
|
|
20250312,144600,299093365,15680,15680,15680,15680,10
|
|
20250312,144500,298936565,15680,15680,15680,15680,18
|
|
20250312,144400,298654325,15670,15670,15670,15670,0
|
|
20250312,144300,298654325,15670,15670,15670,15670,24
|
|
20250312,144200,298278245,15670,15660,15670,15660,107
|
|
20250312,144100,296602615,15660,15670,15670,15660,26
|
|
20250312,144000,296195445,15670,15670,15670,15670,11
|
|
20250312,143900,296023075,15680,15680,15680,15680,2
|
|
20250312,143800,295991715,15660,15670,15670,15660,15
|
|
20250312,143700,295756715,15680,15680,15680,15680,0
|
|
20250312,143600,295756715,15680,15680,15680,15680,0
|
|
20250312,143500,295756715,15680,15680,15680,15680,20
|
|
20250312,143400,295443115,15690,15690,15690,15690,0
|
|
20250312,143300,295443115,15690,15680,15690,15680,64
|
|
20250312,143200,294439575,15660,15660,15660,15660,16
|
|
20250312,143100,294189015,15660,15660,15660,15660,0
|
|
20250312,143000,294189015,15660,15660,15660,15660,0
|
|
20250312,142900,294189015,15660,15660,15660,15660,15
|
|
20250312,142800,293954115,15660,15660,15660,15660,3
|
|
20250312,142700,293907135,15660,15660,15660,15660,15
|
|
20250312,142600,293672235,15710,15710,15710,15710,0
|
|
20250312,142500,293672235,15710,15710,15710,15710,47
|
|
20250312,142400,292933865,15760,15760,15760,15760,3
|
|
20250312,142300,292886585,15780,15780,15780,15780,0
|
|
20250312,142200,292886585,15780,15730,15780,15730,75
|
|
20250312,142100,291704375,15750,15750,15750,15750,100
|
|
20250312,142000,290129375,15750,15740,15750,15740,24
|
|
20250312,141900,289751595,15750,15750,15750,15750,18
|
|
20250312,141800,289468095,15740,15720,15740,15720,58
|
|
20250312,141700,288555895,15670,15680,15680,15670,7
|
|
20250312,141600,288446195,15670,15680,15680,15670,9
|
|
20250312,141500,288305145,15680,15680,15680,15680,0
|
|
20250312,141400,288305145,15680,15680,15680,15680,14
|
|
20250312,141300,288085625,15680,15680,15680,15680,50
|
|
20250312,141200,287301625,15660,15660,15660,15660,0
|
|
20250312,141100,287301625,15660,15660,15660,15660,15
|
|
20250312,141000,287066725,15660,15660,15660,15660,0
|
|
20250312,140900,287066725,15660,15660,15660,15660,1
|
|
20250312,140800,287051065,15660,15720,15720,15660,23
|
|
20250312,140700,286690245,15740,15680,15740,15670,10
|
|
20250312,140600,286533335,15680,15680,15680,15680,0
|
|
20250312,140500,286533335,15680,15680,15680,15680,14
|
|
20250312,140400,286313815,15770,15770,15770,15770,0
|
|
20250312,140300,286313815,15770,15770,15770,15770,2
|
|
20250312,140200,286282275,15680,15690,15690,15680,66
|
|
20250312,140100,285246745,15680,15680,15680,15680,0
|
|
20250312,140000,285246745,15680,15700,15700,15680,30
|
|
20250312,135900,284776325,15680,15680,15680,15680,16
|
|
20250312,135800,284525445,15680,15680,15680,15680,0
|
|
20250312,135700,284525445,15680,15680,15680,15680,0
|
|
20250312,135600,284525445,15680,15680,15680,15680,15
|
|
20250312,135500,284290245,15730,15730,15730,15730,0
|
|
20250312,135400,284290245,15730,15680,15730,15680,16
|
|
20250312,135300,284039315,15680,15680,15680,15680,0
|
|
20250312,135200,284039315,15680,15680,15680,15680,0
|
|
20250312,135100,284039315,15680,15680,15680,15680,16
|
|
20250312,135000,283788435,15680,15680,15680,15680,0
|
|
20250312,134900,283788435,15680,15680,15680,15680,0
|
|
20250312,134800,283788435,15680,15680,15680,15680,5
|
|
20250312,134700,283710035,15680,15680,15680,15680,2
|
|
20250312,134600,283678675,15680,15680,15680,15680,43
|
|
20250312,134500,283004435,15660,15660,15660,15660,15
|
|
20250312,134400,282769535,15660,15660,15660,15660,37
|
|
20250312,134300,282190115,15660,15660,15660,15660,0
|
|
20250312,134200,282190115,15660,15670,15670,15660,6
|
|
20250312,134100,282096145,15680,15700,15710,15680,171
|
|
20250312,134000,279411385,15700,15700,15700,15700,15
|
|
20250312,133900,279175885,15720,15720,15720,15720,0
|
|
20250312,133800,279175885,15720,15720,15720,15720,1
|
|
20250312,133700,279160165,15720,15700,15720,15700,63
|
|
20250312,133600,278170905,15700,15700,15700,15700,0
|
|
20250312,133500,278170905,15700,15700,15700,15700,65
|
|
20250312,133400,277150405,15700,15700,15700,15700,15
|
|
20250312,133300,276914905,15710,15710,15710,15710,0
|
|
20250312,133200,276914905,15710,15710,15710,15710,0
|
|
20250312,133100,276914905,15710,15710,15710,15710,106
|
|
20250312,133000,275249645,15760,15760,15760,15760,2
|
|
20250312,132900,275218125,15730,15730,15730,15730,22
|
|
20250312,132800,274872065,15750,15750,15750,15750,126
|
|
20250312,132700,272887565,15750,15750,15750,15750,0
|
|
20250312,132600,272887565,15750,15750,15750,15750,0
|
|
20250312,132500,272887565,15750,15750,15750,15750,15
|
|
20250312,132400,272651315,15750,15750,15750,15750,0
|
|
20250312,132300,272651315,15750,15750,15750,15750,0
|
|
20250312,132200,272651315,15750,15750,15750,15750,15
|
|
20250312,132100,272415065,15800,15800,15800,15800,0
|
|
20250312,132000,272415065,15800,15770,15800,15770,364
|
|
20250312,131900,266667395,15760,15760,15760,15760,101
|
|
20250312,131800,265075635,15770,15760,15770,15760,36
|
|
20250312,131700,264508175,15760,15760,15760,15760,14
|
|
20250312,131600,264287535,15750,15720,15750,15720,78
|
|
20250312,131500,263060545,15710,15710,15710,15710,10
|
|
20250312,131400,262903445,15710,15710,15710,15710,0
|
|
20250312,131300,262903445,15710,15720,15730,15710,192
|
|
20250312,131200,259884865,15720,15720,15720,15720,6
|
|
20250312,131100,259790545,15760,15760,15760,15760,1
|
|
20250312,131000,259774785,15720,15740,15740,15720,8
|
|
20250312,130900,259649005,15740,15740,15740,15740,15
|
|
20250312,130800,259412905,15790,15790,15790,15790,0
|
|
20250312,130700,259412905,15790,15790,15790,15790,0
|
|
20250312,130600,259412905,15790,15790,15790,15790,0
|
|
20250312,130500,259412905,15790,15790,15790,15790,0
|
|
20250312,130400,259412905,15790,15750,15790,15750,184
|
|
20250312,130300,256508665,15760,15760,15760,15760,0
|
|
20250312,130200,256508665,15760,15750,15760,15750,33
|
|
20250312,130100,255988855,15740,15740,15740,15740,20
|
|
20250312,130000,255674055,15730,15730,15730,15730,0
|
|
20250312,125900,255674055,15730,15730,15730,15730,10
|
|
20250312,125800,255516755,15730,15730,15730,15730,220
|
|
20250312,125700,252056155,15720,15720,15720,15720,24
|
|
20250312,125600,251678875,15720,15720,15720,15720,0
|
|
20250312,125500,251678875,15720,15730,15730,15720,14
|
|
20250312,125400,251458755,15730,15730,15730,15730,0
|
|
20250312,125300,251458755,15730,15730,15730,15730,0
|
|
20250312,125200,251458755,15730,15730,15730,15730,26
|
|
20250312,125100,251049775,15720,15720,15720,15720,77
|
|
20250312,125000,249839335,15720,15720,15720,15720,0
|
|
20250312,124900,249839335,15720,15720,15720,15720,10
|
|
20250312,124800,249682135,15720,15730,15730,15720,8
|
|
20250312,124700,249556365,15730,15730,15730,15730,31
|
|
20250312,124600,249068735,15750,15750,15750,15750,0
|
|
20250312,124500,249068735,15750,15750,15750,15750,20
|
|
20250312,124400,248753735,15740,15740,15740,15740,25
|
|
20250312,124300,248360235,15710,15720,15720,15710,7
|
|
20250312,124200,248250225,15720,15740,15740,15720,15
|
|
20250312,124100,248014245,15740,15740,15740,15740,10
|
|
20250312,124000,247856845,15740,15740,15740,15740,0
|
|
20250312,123900,247856845,15740,15740,15740,15740,0
|
|
20250312,123800,247856845,15740,15740,15740,15740,191
|
|
20250312,123700,244850505,15750,15750,15750,15750,31
|
|
20250312,123600,244362255,15750,15750,15750,15750,16
|
|
20250312,123500,244110255,15750,15750,15750,15750,158
|
|
20250312,123400,241621755,15760,15760,15760,15760,0
|
|
20250312,123300,241621755,15760,15760,15760,15760,0
|
|
20250312,123200,241621755,15760,15750,15760,15750,28
|
|
20250312,123100,241180495,15750,15750,15750,15750,554
|
|
20250312,123000,232454995,15750,15750,15750,15750,16
|
|
20250312,122900,232202995,15760,15750,15760,15750,60
|
|
20250312,122800,231257895,15750,15750,15750,15750,0
|
|
20250312,122700,231257895,15750,15750,15750,15750,101
|
|
20250312,122600,229667145,15750,15750,15750,15750,0
|
|
20250312,122500,229667145,15750,15750,15750,15750,15
|
|
20250312,122400,229430895,15730,15750,15750,15730,65
|
|
20250312,122300,228407215,15760,15760,15760,15760,108
|
|
20250312,122200,226705135,15770,15770,15770,15770,90
|
|
20250312,122100,225285835,15770,15780,15780,15770,274
|
|
20250312,122000,220962215,15790,15790,15790,15790,0
|
|
20250312,121900,220962215,15790,15790,15790,15790,34
|
|
20250312,121800,220425355,15780,15780,15780,15780,16
|
|
20250312,121700,220172875,15780,15790,15790,15780,11
|
|
20250312,121600,219999285,15780,15780,15780,15780,50
|
|
20250312,121500,219210285,15780,15790,15790,15780,15
|
|
20250312,121400,218973485,15800,15800,15800,15800,0
|
|
20250312,121300,218973485,15800,15800,15800,15800,0
|
|
20250312,121200,218973485,15800,15800,15800,15800,112
|
|
20250312,121100,217203885,15830,15830,15830,15830,50
|
|
20250312,121000,216412385,15840,15830,15840,15810,313
|
|
20250312,120900,211460245,15830,15830,15830,15830,8
|
|
20250312,120800,211333605,15840,15850,15850,15840,45
|
|
20250312,120700,210620785,15860,15860,15860,15860,0
|
|
20250312,120600,210620785,15860,15860,15860,15860,121
|
|
20250312,120500,208701725,15860,15860,15860,15860,10
|
|
20250312,120400,208543125,15860,15860,15860,15860,15
|
|
20250312,120300,208305225,15870,15860,15870,15860,15
|
|
20250312,120200,208067275,15860,15860,15860,15860,11
|
|
20250312,120100,207892815,15860,15860,15860,15860,0
|
|
20250312,120000,207892815,15860,15860,15860,15860,8
|
|
20250312,115900,207765935,15860,15860,15860,15860,5
|
|
20250312,115800,207686635,15880,15870,15880,15870,20
|
|
20250312,115700,207369135,15860,15870,15870,15860,44
|
|
20250312,115600,206671195,15860,15860,15860,15860,23
|
|
20250312,115500,206306415,15850,15850,15850,15850,15
|
|
20250312,115400,206068665,15850,15860,15860,15850,25
|
|
20250312,115300,205672315,15850,15850,15850,15850,10
|
|
20250312,115200,205513815,15850,15850,15850,15850,1
|
|
20250312,115100,205497965,15860,15860,15860,15860,0
|
|
20250312,115000,205497965,15860,15860,15860,15860,2
|
|
20250312,114900,205466245,15860,15860,15860,15860,43
|
|
20250312,114800,204784265,15850,15850,15850,15850,0
|
|
20250312,114700,204784265,15850,15850,15850,15850,61
|
|
20250312,114600,203817415,15850,15850,15850,15850,0
|
|
20250312,114500,203817415,15850,15850,15850,15850,10
|
|
20250312,114400,203658915,15850,15850,15850,15850,15
|
|
20250312,114300,203421165,15850,15850,15850,15850,0
|
|
20250312,114200,203421165,15850,15860,15860,15850,170
|
|
20250312,114100,200725665,15870,15870,15870,15870,89
|
|
20250312,114000,199313235,15870,15870,15870,15870,8
|
|
20250312,113900,199186275,15870,15870,15870,15870,7
|
|
20250312,113800,199075185,15870,15870,15870,15870,8
|
|
20250312,113700,198948225,15900,15900,15900,15900,10
|
|
20250312,113600,198789225,15870,15880,15880,15870,15
|
|
20250312,113500,198551055,15920,15920,15920,15920,5
|
|
20250312,113400,198471455,15900,15900,15900,15900,0
|
|
20250312,113300,198471455,15900,15900,15900,15900,0
|
|
20250312,113200,198471455,15900,15910,15910,15900,100
|
|
20250312,113100,196881405,15900,15900,15900,15890,65
|
|
20250312,113000,195848175,15900,15920,15920,15900,8
|
|
20250312,112900,195720945,15930,15930,15930,15930,1
|
|
20250312,112800,195705015,15930,15930,15930,15930,100
|
|
20250312,112700,194112015,15930,15930,15930,15930,100
|
|
20250312,112600,192519015,15940,15940,15940,15940,0
|
|
20250312,112500,192519015,15940,15940,15940,15940,1
|
|
20250312,112400,192503075,15930,15930,15930,15930,220
|
|
20250312,112300,188998475,15930,15930,15930,15930,15
|
|
20250312,112200,188759525,15930,15930,15930,15930,0
|
|
20250312,112100,188759525,15930,15930,15930,15930,5
|
|
20250312,112000,188679875,15930,15930,15930,15930,85
|
|
20250312,111900,187325825,15930,15930,15930,15930,20
|
|
20250312,111800,187007225,15930,15930,15930,15930,10
|
|
20250312,111700,186847925,15940,15930,15940,15930,71
|
|
20250312,111600,185716395,15940,15940,15940,15940,91
|
|
20250312,111500,184265855,15940,15930,15940,15930,131
|
|
20250312,111400,182178755,15930,15900,15930,15900,101
|
|
20250312,111300,180572825,15900,15900,15900,15900,19
|
|
20250312,111200,180270725,15900,15900,15900,15900,0
|
|
20250312,111100,180270725,15900,15900,15900,15900,1
|
|
20250312,111000,180254825,15900,15910,15910,15900,20
|
|
20250312,110900,179936725,15940,15940,15940,15940,0
|
|
20250312,110800,179936725,15940,15940,15940,15940,0
|
|
20250312,110700,179936725,15940,15940,15940,15940,0
|
|
20250312,110600,179936725,15940,15940,15940,15940,20
|
|
20250312,110500,179617925,15930,15930,15930,15930,203
|
|
20250312,110400,176384135,15920,15910,15920,15910,325
|
|
20250312,110300,171210335,15910,15910,15910,15910,50
|
|
20250312,110200,170414835,15900,15900,15900,15900,0
|
|
20250312,110100,170414835,15900,15890,15900,15890,123
|
|
20250312,110000,168459845,15870,15870,15870,15870,0
|
|
20250312,105900,168459845,15870,15870,15870,15870,1
|
|
20250312,105800,168443975,15880,15880,15880,15880,0
|
|
20250312,105700,168443975,15880,15880,15880,15880,0
|
|
20250312,105600,168443975,15880,15880,15880,15880,88
|
|
20250312,105500,167046535,15870,15890,15890,15870,55
|
|
20250312,105400,166173165,15890,15890,15890,15890,18
|
|
20250312,105300,165887145,15890,15890,15890,15890,76
|
|
20250312,105200,164679505,15880,15880,15880,15880,0
|
|
20250312,105100,164679505,15880,15880,15880,15880,50
|
|
20250312,105000,163885505,15880,15880,15880,15880,0
|
|
20250312,104900,163885505,15880,15880,15880,15880,0
|
|
20250312,104800,163885505,15880,15870,15880,15850,44
|
|
20250312,104700,163187325,15880,15880,15880,15880,0
|
|
20250312,104600,163187325,15880,15880,15880,15880,1
|
|
20250312,104500,163171445,15880,15880,15880,15880,4
|
|
20250312,104400,163107925,15890,15890,15890,15890,0
|
|
20250312,104300,163107925,15890,15890,15890,15890,43
|
|
20250312,104200,162424655,15890,15890,15900,15890,73
|
|
20250312,104100,161264615,15900,15900,15900,15900,0
|
|
20250312,104000,161264615,15900,15900,15900,15900,100
|
|
20250312,103900,159674615,15910,15910,15910,15910,0
|
|
20250312,103800,159674615,15910,15910,15910,15910,0
|
|
20250312,103700,159674615,15910,15910,15910,15910,1
|
|
20250312,103600,159658705,15750,15900,15900,15750,11
|
|
20250312,103500,159483955,15900,15900,15900,15900,1
|
|
20250312,103400,159468055,15720,15720,15720,15720,0
|
|
20250312,103300,159468055,15720,15800,15800,15720,102
|
|
20250312,103200,157860335,15800,15800,15800,15800,0
|
|
20250312,103100,157860335,15800,15800,15800,15800,0
|
|
20250312,103000,157860335,15800,15800,15800,15800,1
|
|
20250312,102900,157844535,15800,15790,15800,15790,21
|
|
20250312,102800,157512775,15810,15810,15810,15810,0
|
|
20250312,102700,157512775,15810,15820,15820,15810,3
|
|
20250312,102600,157465335,15820,15920,15920,15820,108
|
|
20250312,102500,155755975,15790,15860,15920,15790,60
|
|
20250312,102400,154804655,15910,15910,15910,15910,0
|
|
20250312,102300,154804655,15910,15900,15910,15900,11
|
|
20250312,102200,154629745,15900,15900,15900,15900,115
|
|
20250312,102100,152801245,15900,15900,15900,15900,311
|
|
20250312,102000,147856345,15890,15890,15890,15890,210
|
|
20250312,101900,144519445,15890,15890,15890,15890,100
|
|
20250312,101800,142930445,15890,15870,15890,15870,100
|
|
20250312,101700,141342365,15870,15820,15870,15820,472
|
|
20250312,101600,133864095,15820,15820,15820,15820,0
|
|
20250312,101500,133864095,15820,15820,15820,15820,5
|
|
20250312,101400,133784995,15820,15820,15820,15820,5
|
|
20250312,101300,133705895,15820,15820,15820,15820,0
|
|
20250312,101200,133705895,15820,15820,15820,15820,5
|
|
20250312,101100,133626795,15720,15720,15720,15720,0
|
|
20250312,101000,133626795,15720,15820,15820,15720,821
|
|
20250312,100900,120696785,15800,15810,15810,15800,2
|
|
20250312,100800,120665175,15730,15800,15800,15730,601
|
|
20250312,100700,111209775,15790,15790,15790,15790,0
|
|
20250312,100600,111209775,15790,15800,15810,15790,369
|
|
20250312,100500,105379375,15800,15800,15800,15800,21
|
|
20250312,100400,105047575,15750,15750,15750,15750,0
|
|
20250312,100300,105047575,15750,15750,15750,15750,0
|
|
20250312,100200,105047575,15750,15750,15750,15750,20
|
|
20250312,100100,104732575,15800,15800,15800,15800,0
|
|
20250312,100000,104732575,15800,15800,15800,15800,5
|
|
20250312,095900,104653575,15800,15800,15800,15800,0
|
|
20250312,095800,104653575,15800,15800,15800,15800,0
|
|
20250312,095700,104653575,15800,15800,15800,15800,7
|
|
20250312,095600,104542975,15790,15790,15790,15790,9
|
|
20250312,095500,104400865,15740,15740,15740,15740,0
|
|
20250312,095400,104400865,15740,15750,15750,15740,34
|
|
20250312,095300,103865535,15760,15755,15760,15755,5
|
|
20250312,095200,103786740,15820,15820,15820,15820,0
|
|
20250312,095100,103786740,15820,15820,15820,15820,0
|
|
20250312,095000,103786740,15820,15820,15820,15820,0
|
|
20250312,094900,103786740,15820,15820,15820,15820,12
|
|
20250312,094800,103596900,15830,15830,15830,15830,0
|
|
20250312,094700,103596900,15830,15830,15830,15830,1
|
|
20250312,094600,103581070,15830,15830,15830,15830,0
|
|
20250312,094500,103581070,15830,15830,15830,15830,12
|
|
20250312,094400,103391110,15820,15820,15820,15820,32
|
|
20250312,094300,102884870,15790,15790,15790,15790,14
|
|
20250312,094200,102663810,15780,15780,15780,15780,5
|
|
20250312,094100,102584910,15780,15750,15780,15750,439
|
|
20250312,094000,95657790,15710,15710,15710,15710,16
|
|
20250312,093900,95406430,15780,15780,15780,15780,0
|
|
20250312,093800,95406430,15780,15780,15780,15780,0
|
|
20250312,093700,95406430,15780,15720,15780,15720,76
|
|
20250312,093600,94209850,15790,15790,15790,15790,10
|
|
20250312,093500,94051950,15790,15790,15790,15790,0
|
|
20250312,093400,94051950,15790,15770,15790,15770,200
|
|
20250312,093300,90895070,15740,15740,15740,15740,0
|
|
20250312,093200,90895070,15740,15740,15740,15740,108
|
|
20250312,093100,89195150,15740,15740,15740,15740,43
|
|
20250312,093000,88518330,15740,15740,15740,15740,14
|
|
20250312,092900,88297970,15710,15700,15710,15680,74
|
|
20250312,092800,87136620,15710,15710,15710,15710,1
|
|
20250312,092700,87120910,15770,15760,15770,15760,19
|
|
20250312,092600,86821300,15800,15800,15800,15800,27
|
|
20250312,092500,86394700,15770,15770,15770,15770,100
|
|
20250312,092400,84817700,15810,15810,15810,15810,0
|
|
20250312,092300,84817700,15810,15810,15810,15810,0
|
|
20250312,092200,84817700,15810,15810,15810,15810,1
|
|
20250312,092100,84801890,15810,15800,15810,15800,33
|
|
20250312,092000,84280300,15810,15790,15810,15790,354
|
|
20250312,091900,78683870,15800,15800,15800,15800,0
|
|
20250312,091800,78683870,15800,15800,15800,15800,0
|
|
20250312,091700,78683870,15800,15800,15800,15800,300
|
|
20250312,091600,73943870,15810,15810,15810,15810,51
|
|
20250312,091500,73137560,15780,15870,15870,15780,571
|
|
20250312,091400,64104840,15870,15800,15870,15800,864
|
|
20250312,091300,50431780,15790,15780,15790,15780,156
|
|
20250312,091200,47969900,15750,15690,15750,15690,578
|
|
20250312,091100,38874710,15650,15650,15650,15650,0
|
|
20250312,091000,38874710,15650,15600,15650,15600,345
|
|
20250312,090900,33485090,15600,15600,15600,15600,460
|
|
20250312,090800,26309090,15600,15550,15600,15550,21
|
|
20250312,090700,25981740,15550,15550,15550,15550,0
|
|
20250312,090600,25981740,15550,15540,15550,15540,74
|
|
20250312,090500,24831350,15550,15590,15630,15550,1275
|
|
20250312,090400,4996720,15690,15690,15700,15690,210
|
|
20250312,090300,1700820,15700,15700,15700,15700,1
|
|
20250312,090200,1685120,15700,15570,15740,15570,62
|
|
20250312,090100,718290,15750,15610,15750,15610,41
|
|
20250312,090000,78140,15600,15700,15700,15570,5
|