776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,215300,386457455,15410,15410,15410,15410,68
|
|
20250317,215200,386457455,15410,15410,15410,15410,0
|
|
20250317,215100,386457455,15410,15410,15410,15410,0
|
|
20250317,215000,386457455,15410,15410,15410,15410,0
|
|
20250317,214900,386457455,15410,15410,15410,15410,0
|
|
20250317,214800,386457455,15410,15410,15410,15410,0
|
|
20250317,214700,386457455,15410,15410,15410,15410,0
|
|
20250317,214600,386457455,15410,15410,15410,15410,0
|
|
20250317,214500,386457455,15410,15410,15410,15410,0
|
|
20250317,214400,386457455,15410,15410,15410,15410,0
|
|
20250317,214300,386457455,15410,15410,15410,15410,0
|
|
20250317,214200,386457455,15410,15410,15410,15410,0
|
|
20250317,214100,386457455,15410,15410,15410,15410,0
|
|
20250317,214000,386457455,15410,15410,15410,15410,0
|
|
20250317,213900,386457455,15410,15410,15410,15410,0
|
|
20250317,213800,386457455,15410,15410,15410,15410,0
|
|
20250317,213700,386457455,15410,15410,15410,15410,0
|
|
20250317,213600,386457455,15410,15410,15410,15410,0
|
|
20250317,213500,386457455,15410,15410,15410,15410,0
|
|
20250317,213400,386457455,15410,15410,15410,15410,0
|
|
20250317,213300,386457455,15410,15410,15410,15410,0
|
|
20250317,213200,386457455,15410,15410,15410,15410,0
|
|
20250317,213100,386457455,15410,15410,15410,15410,0
|
|
20250317,213000,386457455,15410,15410,15410,15410,0
|
|
20250317,212900,386457455,15410,15410,15410,15410,0
|
|
20250317,212800,386457455,15410,15410,15410,15410,0
|
|
20250317,212700,386457455,15410,15410,15410,15410,0
|
|
20250317,212600,386457455,15410,15410,15410,15410,0
|
|
20250317,212500,386457455,15410,15410,15410,15410,0
|
|
20250317,212400,386457455,15410,15410,15410,15410,0
|
|
20250317,212300,386457455,15410,15410,15410,15410,68
|
|
20250317,212200,386457455,15410,15410,15410,15410,0
|
|
20250317,212100,386457455,15410,15410,15410,15410,0
|
|
20250317,212000,386457455,15410,15410,15410,15410,0
|
|
20250317,211900,386457455,15410,15410,15410,15410,0
|
|
20250317,211800,386457455,15410,15410,15410,15410,0
|
|
20250317,211700,386457455,15410,15410,15410,15410,0
|
|
20250317,211600,386457455,15410,15410,15410,15410,0
|
|
20250317,211500,386457455,15410,15410,15410,15410,0
|
|
20250317,211400,386457455,15410,15410,15410,15410,0
|
|
20250317,211300,386457455,15410,15410,15410,15410,0
|
|
20250317,211200,386457455,15410,15410,15410,15410,0
|
|
20250317,211100,386457455,15410,15410,15410,15410,0
|
|
20250317,211000,386457455,15410,15410,15410,15410,0
|
|
20250317,210900,386457455,15410,15410,15410,15410,0
|
|
20250317,210800,386457455,15410,15410,15410,15410,0
|
|
20250317,210700,386457455,15410,15410,15410,15410,0
|
|
20250317,210600,386457455,15410,15410,15410,15410,0
|
|
20250317,210500,386457455,15410,15410,15410,15410,0
|
|
20250317,210400,386457455,15410,15410,15410,15410,0
|
|
20250317,210300,386457455,15410,15410,15410,15410,0
|
|
20250317,210200,386457455,15410,15410,15410,15410,0
|
|
20250317,210100,386457455,15410,15410,15410,15410,0
|
|
20250317,210000,386457455,15410,15410,15410,15410,0
|
|
20250317,205900,386457455,15410,15410,15410,15410,0
|
|
20250317,205800,386457455,15410,15410,15410,15410,0
|
|
20250317,205700,386457455,15410,15410,15410,15410,0
|
|
20250317,205600,386457455,15410,15410,15410,15410,0
|
|
20250317,205500,386457455,15410,15410,15410,15410,0
|
|
20250317,205400,386457455,15410,15410,15410,15410,0
|
|
20250317,205300,386457455,15410,15410,15410,15410,68
|
|
20250317,205200,386457455,15410,15410,15410,15410,0
|
|
20250317,205100,386457455,15410,15410,15410,15410,0
|
|
20250317,205000,386457455,15410,15410,15410,15410,0
|
|
20250317,204900,386457455,15410,15410,15410,15410,0
|
|
20250317,204800,386457455,15410,15410,15410,15410,0
|
|
20250317,204700,386457455,15410,15410,15410,15410,0
|
|
20250317,204600,386457455,15410,15410,15410,15410,0
|
|
20250317,204500,386457455,15410,15410,15410,15410,0
|
|
20250317,204400,386457455,15410,15410,15410,15410,0
|
|
20250317,204300,386457455,15410,15410,15410,15410,0
|
|
20250317,204200,386457455,15410,15410,15410,15410,0
|
|
20250317,204100,386457455,15410,15410,15410,15410,0
|
|
20250317,204000,386457455,15410,15410,15410,15410,0
|
|
20250317,203900,386457455,15410,15410,15410,15410,0
|
|
20250317,203800,386457455,15410,15410,15410,15410,0
|
|
20250317,203700,386457455,15410,15410,15410,15410,0
|
|
20250317,203600,386457455,15410,15410,15410,15410,0
|
|
20250317,203500,386457455,15410,15410,15410,15410,0
|
|
20250317,203400,386457455,15410,15410,15410,15410,0
|
|
20250317,203300,386457455,15410,15410,15410,15410,0
|
|
20250317,203200,386457455,15410,15410,15410,15410,0
|
|
20250317,203100,386457455,15410,15410,15410,15410,0
|
|
20250317,203000,386457455,15410,15410,15410,15410,0
|
|
20250317,202900,386457455,15410,15410,15410,15410,0
|
|
20250317,202800,386457455,15410,15410,15410,15410,0
|
|
20250317,202700,386457455,15410,15410,15410,15410,0
|
|
20250317,202600,386457455,15410,15410,15410,15410,0
|
|
20250317,202500,386457455,15410,15410,15410,15410,0
|
|
20250317,202400,386457455,15410,15410,15410,15410,0
|
|
20250317,202300,386457455,15410,15410,15410,15410,68
|
|
20250317,202200,386457455,15410,15410,15410,15410,0
|
|
20250317,202100,386457455,15410,15410,15410,15410,0
|
|
20250317,202000,386457455,15410,15410,15410,15410,0
|
|
20250317,201900,386457455,15410,15410,15410,15410,0
|
|
20250317,201800,386457455,15410,15410,15410,15410,0
|
|
20250317,201700,386457455,15410,15410,15410,15410,0
|
|
20250317,201600,386457455,15410,15410,15410,15410,0
|
|
20250317,201500,386457455,15410,15410,15410,15410,0
|
|
20250317,201400,386457455,15410,15410,15410,15410,0
|
|
20250317,201300,386457455,15410,15410,15410,15410,0
|
|
20250317,201200,386457455,15410,15410,15410,15410,0
|
|
20250317,201100,386457455,15410,15410,15410,15410,0
|
|
20250317,201000,386457455,15410,15410,15410,15410,0
|
|
20250317,200900,386457455,15410,15410,15410,15410,0
|
|
20250317,200800,386457455,15410,15410,15410,15410,0
|
|
20250317,200700,386457455,15410,15410,15410,15410,0
|
|
20250317,200600,386457455,15410,15410,15410,15410,0
|
|
20250317,200500,386457455,15410,15410,15410,15410,0
|
|
20250317,200400,386457455,15410,15410,15410,15410,0
|
|
20250317,200300,386457455,15410,15410,15410,15410,0
|
|
20250317,200200,386457455,15410,15410,15410,15410,0
|
|
20250317,200100,386457455,15410,15410,15410,15410,0
|
|
20250317,200000,386457455,15410,15410,15410,15410,0
|
|
20250317,195900,386457455,15410,15410,15410,15410,0
|
|
20250317,195800,386457455,15410,15410,15410,15410,0
|
|
20250317,195700,386457455,15410,15410,15410,15410,0
|
|
20250317,195600,386457455,15410,15410,15410,15410,0
|
|
20250317,195500,386457455,15410,15410,15410,15410,0
|
|
20250317,195400,386457455,15410,15410,15410,15410,0
|
|
20250317,195300,386457455,15410,15410,15410,15410,68
|
|
20250317,195200,386457455,15410,15410,15410,15410,0
|
|
20250317,195100,386457455,15410,15410,15410,15410,0
|
|
20250317,195000,386457455,15410,15410,15410,15410,0
|
|
20250317,194900,386457455,15410,15410,15410,15410,0
|
|
20250317,194800,386457455,15410,15410,15410,15410,0
|
|
20250317,194700,386457455,15410,15410,15410,15410,0
|
|
20250317,194600,386457455,15410,15410,15410,15410,0
|
|
20250317,194500,386457455,15410,15410,15410,15410,0
|
|
20250317,194400,386457455,15410,15410,15410,15410,0
|
|
20250317,194300,386457455,15410,15410,15410,15410,0
|
|
20250317,194200,386457455,15410,15410,15410,15410,0
|
|
20250317,194100,386457455,15410,15410,15410,15410,0
|
|
20250317,194000,386457455,15410,15410,15410,15410,0
|
|
20250317,193900,386457455,15410,15410,15410,15410,0
|
|
20250317,193800,386457455,15410,15410,15410,15410,0
|
|
20250317,193700,386457455,15410,15410,15410,15410,0
|
|
20250317,193600,386457455,15410,15410,15410,15410,0
|
|
20250317,193500,386457455,15410,15410,15410,15410,0
|
|
20250317,193400,386457455,15410,15410,15410,15410,0
|
|
20250317,193300,386457455,15410,15410,15410,15410,0
|
|
20250317,193200,386457455,15410,15410,15410,15410,0
|
|
20250317,193100,386457455,15410,15410,15410,15410,0
|
|
20250317,193000,386457455,15410,15410,15410,15410,0
|
|
20250317,192900,386457455,15410,15410,15410,15410,0
|
|
20250317,192800,386457455,15410,15410,15410,15410,0
|
|
20250317,192700,386457455,15410,15410,15410,15410,0
|
|
20250317,192600,386457455,15410,15410,15410,15410,0
|
|
20250317,192500,386457455,15410,15410,15410,15410,0
|
|
20250317,192400,386457455,15410,15410,15410,15410,0
|
|
20250317,192300,386457455,15410,15410,15410,15410,68
|
|
20250317,192200,386457455,15410,15410,15410,15410,0
|
|
20250317,192100,386457455,15410,15410,15410,15410,0
|
|
20250317,192000,386457455,15410,15410,15410,15410,0
|
|
20250317,191900,386457455,15410,15410,15410,15410,0
|
|
20250317,191800,386457455,15410,15410,15410,15410,0
|
|
20250317,191700,386457455,15410,15410,15410,15410,0
|
|
20250317,191600,386457455,15410,15410,15410,15410,0
|
|
20250317,191500,386457455,15410,15410,15410,15410,0
|
|
20250317,191400,386457455,15410,15410,15410,15410,0
|
|
20250317,191300,386457455,15410,15410,15410,15410,0
|
|
20250317,191200,386457455,15410,15410,15410,15410,0
|
|
20250317,191100,386457455,15410,15410,15410,15410,0
|
|
20250317,191000,386457455,15410,15410,15410,15410,0
|
|
20250317,190900,386457455,15410,15410,15410,15410,0
|
|
20250317,190800,386457455,15410,15410,15410,15410,0
|
|
20250317,190700,386457455,15410,15410,15410,15410,0
|
|
20250317,190600,386457455,15410,15410,15410,15410,0
|
|
20250317,190500,386457455,15410,15410,15410,15410,0
|
|
20250317,190400,386457455,15410,15410,15410,15410,0
|
|
20250317,190300,386457455,15410,15410,15410,15410,0
|
|
20250317,190200,386457455,15410,15410,15410,15410,0
|
|
20250317,190100,386457455,15410,15410,15410,15410,0
|
|
20250317,190000,386457455,15410,15410,15410,15410,0
|
|
20250317,185900,386457455,15410,15410,15410,15410,0
|
|
20250317,185800,386457455,15410,15410,15410,15410,0
|
|
20250317,185700,386457455,15410,15410,15410,15410,0
|
|
20250317,185600,386457455,15410,15410,15410,15410,0
|
|
20250317,185500,386457455,15410,15410,15410,15410,0
|
|
20250317,185400,386457455,15410,15410,15410,15410,0
|
|
20250317,185300,386457455,15410,15410,15410,15410,68
|
|
20250317,185200,386457455,15410,15410,15410,15410,0
|
|
20250317,185100,386457455,15410,15410,15410,15410,0
|
|
20250317,185000,386457455,15410,15410,15410,15410,0
|
|
20250317,184900,386457455,15410,15410,15410,15410,0
|
|
20250317,184800,386457455,15410,15410,15410,15410,0
|
|
20250317,184700,386457455,15410,15410,15410,15410,0
|
|
20250317,184600,386457455,15410,15410,15410,15410,0
|
|
20250317,184500,386457455,15410,15410,15410,15410,0
|
|
20250317,184400,386457455,15410,15410,15410,15410,0
|
|
20250317,184300,386457455,15410,15410,15410,15410,0
|
|
20250317,184200,386457455,15410,15410,15410,15410,0
|
|
20250317,184100,386457455,15410,15410,15410,15410,0
|
|
20250317,184000,386457455,15410,15410,15410,15410,0
|
|
20250317,183900,386457455,15410,15410,15410,15410,0
|
|
20250317,183800,386457455,15410,15410,15410,15410,0
|
|
20250317,183700,386457455,15410,15410,15410,15410,0
|
|
20250317,183600,386457455,15410,15410,15410,15410,0
|
|
20250317,183500,386457455,15410,15410,15410,15410,0
|
|
20250317,183400,386457455,15410,15410,15410,15410,0
|
|
20250317,183300,386457455,15410,15410,15410,15410,0
|
|
20250317,183200,386457455,15410,15410,15410,15410,0
|
|
20250317,183100,386457455,15410,15410,15410,15410,0
|
|
20250317,183000,386457455,15410,15410,15410,15410,0
|
|
20250317,182900,386457455,15410,15410,15410,15410,0
|
|
20250317,182800,386457455,15410,15410,15410,15410,0
|
|
20250317,182700,386457455,15410,15410,15410,15410,0
|
|
20250317,182600,386457455,15410,15410,15410,15410,0
|
|
20250317,182500,386457455,15410,15410,15410,15410,0
|
|
20250317,182400,386457455,15410,15410,15410,15410,0
|
|
20250317,182300,386457455,15410,15410,15410,15410,68
|
|
20250317,182200,386457455,15410,15410,15410,15410,0
|
|
20250317,182100,386457455,15410,15410,15410,15410,0
|
|
20250317,182000,386457455,15410,15410,15410,15410,0
|
|
20250317,181900,386457455,15410,15410,15410,15410,0
|
|
20250317,181800,386457455,15410,15410,15410,15410,0
|
|
20250317,181700,386457455,15410,15410,15410,15410,0
|
|
20250317,181600,386457455,15410,15410,15410,15410,0
|
|
20250317,181500,386457455,15410,15410,15410,15410,0
|
|
20250317,181400,386457455,15410,15410,15410,15410,0
|
|
20250317,181300,386457455,15410,15410,15410,15410,0
|
|
20250317,181200,386457455,15410,15410,15410,15410,0
|
|
20250317,181100,386457455,15410,15410,15410,15410,0
|
|
20250317,181000,386457455,15410,15410,15410,15410,0
|
|
20250317,180900,386457455,15410,15410,15410,15410,0
|
|
20250317,180800,386457455,15410,15410,15410,15410,0
|
|
20250317,180700,386457455,15410,15410,15410,15410,0
|
|
20250317,180600,386457455,15410,15410,15410,15410,0
|
|
20250317,180500,386457455,15410,15410,15410,15410,0
|
|
20250317,180400,386457455,15410,15410,15410,15410,0
|
|
20250317,180300,386457455,15410,15410,15410,15410,0
|
|
20250317,180200,386457455,15410,15410,15410,15410,0
|
|
20250317,180100,386457455,15410,15410,15410,15410,0
|
|
20250317,180000,386457455,15410,15410,15410,15410,0
|
|
20250317,175900,386457455,15410,15410,15410,15410,0
|
|
20250317,175800,386457455,15410,15410,15410,15410,0
|
|
20250317,175700,386457455,15410,15410,15410,15410,0
|
|
20250317,175600,386457455,15410,15410,15410,15410,0
|
|
20250317,175500,386457455,15410,15410,15410,15410,0
|
|
20250317,175400,386457455,15410,15410,15410,15410,0
|
|
20250317,175300,386457455,15410,15410,15410,15410,68
|
|
20250317,175200,386457455,15410,15410,15410,15410,0
|
|
20250317,175100,386457455,15410,15410,15410,15410,0
|
|
20250317,175000,386457455,15410,15410,15410,15410,0
|
|
20250317,174900,386457455,15410,15410,15410,15410,0
|
|
20250317,174800,386457455,15410,15410,15410,15410,0
|
|
20250317,174700,386457455,15410,15410,15410,15410,0
|
|
20250317,174600,386457455,15410,15410,15410,15410,0
|
|
20250317,174500,386457455,15410,15410,15410,15410,0
|
|
20250317,174400,386457455,15410,15410,15410,15410,0
|
|
20250317,174300,386457455,15410,15410,15410,15410,0
|
|
20250317,174200,386457455,15410,15410,15410,15410,0
|
|
20250317,174100,386457455,15410,15410,15410,15410,0
|
|
20250317,174000,386457455,15410,15410,15410,15410,0
|
|
20250317,173900,386457455,15410,15410,15410,15410,0
|
|
20250317,173800,386457455,15410,15410,15410,15410,0
|
|
20250317,173700,386457455,15410,15410,15410,15410,0
|
|
20250317,173600,386457455,15410,15410,15410,15410,0
|
|
20250317,173500,386457455,15410,15410,15410,15410,0
|
|
20250317,173400,386457455,15410,15410,15410,15410,0
|
|
20250317,173300,386457455,15410,15410,15410,15410,0
|
|
20250317,173200,386457455,15410,15410,15410,15410,0
|
|
20250317,173100,386457455,15410,15410,15410,15410,0
|
|
20250317,173000,386457455,15410,15410,15410,15410,0
|
|
20250317,172900,386457455,15410,15410,15410,15410,0
|
|
20250317,172800,386457455,15410,15410,15410,15410,0
|
|
20250317,172700,386457455,15410,15410,15410,15410,0
|
|
20250317,172600,386457455,15410,15410,15410,15410,0
|
|
20250317,172500,386457455,15410,15410,15410,15410,0
|
|
20250317,172400,386457455,15410,15410,15410,15410,0
|
|
20250317,172300,386457455,15410,15410,15410,15410,68
|
|
20250317,172200,386457455,15410,15410,15410,15410,0
|
|
20250317,172100,386457455,15410,15410,15410,15410,0
|
|
20250317,172000,386457455,15410,15410,15410,15410,0
|
|
20250317,171900,386457455,15410,15410,15410,15410,0
|
|
20250317,171800,386457455,15410,15410,15410,15410,0
|
|
20250317,171700,386457455,15410,15410,15410,15410,0
|
|
20250317,171600,386457455,15410,15410,15410,15410,0
|
|
20250317,171500,386457455,15410,15410,15410,15410,0
|
|
20250317,171400,386457455,15410,15410,15410,15410,0
|
|
20250317,171300,386457455,15410,15410,15410,15410,0
|
|
20250317,171200,386457455,15410,15410,15410,15410,0
|
|
20250317,171100,386457455,15410,15410,15410,15410,0
|
|
20250317,171000,386457455,15410,15410,15410,15410,0
|
|
20250317,170900,386457455,15410,15410,15410,15410,0
|
|
20250317,170800,386457455,15410,15410,15410,15410,0
|
|
20250317,170700,386457455,15410,15410,15410,15410,0
|
|
20250317,170600,386457455,15410,15410,15410,15410,0
|
|
20250317,170500,386457455,15410,15410,15410,15410,0
|
|
20250317,170400,386457455,15410,15410,15410,15410,0
|
|
20250317,170300,386457455,15410,15410,15410,15410,0
|
|
20250317,170200,386457455,15410,15410,15410,15410,0
|
|
20250317,170100,386457455,15410,15410,15410,15410,0
|
|
20250317,170000,386457455,15410,15410,15410,15410,0
|
|
20250317,165900,386457455,15410,15410,15410,15410,0
|
|
20250317,165800,386457455,15410,15410,15410,15410,0
|
|
20250317,165700,386457455,15410,15410,15410,15410,0
|
|
20250317,165600,386457455,15410,15410,15410,15410,0
|
|
20250317,165500,386457455,15410,15410,15410,15410,0
|
|
20250317,165400,386457455,15410,15410,15410,15410,0
|
|
20250317,165300,386457455,15410,15410,15410,15410,68
|
|
20250317,165200,386457455,15410,15410,15410,15410,0
|
|
20250317,165100,386457455,15410,15410,15410,15410,0
|
|
20250317,165000,386457455,15410,15410,15410,15410,0
|
|
20250317,164900,386457455,15410,15410,15410,15410,0
|
|
20250317,164800,386457455,15410,15410,15410,15410,0
|
|
20250317,164700,386457455,15410,15410,15410,15410,0
|
|
20250317,164600,386457455,15410,15410,15410,15410,0
|
|
20250317,164500,386457455,15410,15410,15410,15410,0
|
|
20250317,164400,386457455,15410,15410,15410,15410,0
|
|
20250317,164300,386457455,15410,15410,15410,15410,0
|
|
20250317,164200,386457455,15410,15410,15410,15410,0
|
|
20250317,164100,386457455,15410,15410,15410,15410,0
|
|
20250317,164000,386457455,15410,15410,15410,15410,0
|
|
20250317,163900,386457455,15410,15410,15410,15410,0
|
|
20250317,163800,386457455,15410,15410,15410,15410,0
|
|
20250317,163700,386457455,15410,15410,15410,15410,0
|
|
20250317,163600,386457455,15410,15410,15410,15410,0
|
|
20250317,163500,386457455,15410,15410,15410,15410,0
|
|
20250317,163400,386457455,15410,15410,15410,15410,0
|
|
20250317,163300,386457455,15410,15410,15410,15410,0
|
|
20250317,163200,386457455,15410,15410,15410,15410,0
|
|
20250317,163100,386457455,15410,15410,15410,15410,0
|
|
20250317,163000,386457455,15410,15410,15410,15410,0
|
|
20250317,162900,386457455,15410,15410,15410,15410,0
|
|
20250317,162800,386457455,15410,15410,15410,15410,0
|
|
20250317,162700,386457455,15410,15410,15410,15410,0
|
|
20250317,162600,386457455,15410,15410,15410,15410,0
|
|
20250317,162500,386457455,15410,15410,15410,15410,0
|
|
20250317,162400,386457455,15410,15410,15410,15410,0
|
|
20250317,162300,386457455,15410,15410,15410,15410,68
|
|
20250317,162200,386457455,15410,15410,15410,15410,0
|
|
20250317,162100,386457455,15410,15410,15410,15410,0
|
|
20250317,162000,386457455,15410,15410,15410,15410,0
|
|
20250317,161900,386457455,15410,15410,15410,15410,0
|
|
20250317,161800,386457455,15410,15410,15410,15410,0
|
|
20250317,161700,386457455,15410,15410,15410,15410,0
|
|
20250317,161600,386457455,15410,15410,15410,15410,0
|
|
20250317,161500,386457455,15410,15410,15410,15410,0
|
|
20250317,161400,386457455,15410,15410,15410,15410,0
|
|
20250317,161300,386457455,15410,15410,15410,15410,0
|
|
20250317,161200,386457455,15410,15410,15410,15410,0
|
|
20250317,161100,386457455,15410,15410,15410,15410,0
|
|
20250317,161000,386457455,15410,15410,15410,15410,0
|
|
20250317,160900,386457455,15410,15410,15410,15410,0
|
|
20250317,160800,386457455,15410,15410,15410,15410,0
|
|
20250317,160700,386457455,15410,15410,15410,15410,0
|
|
20250317,160600,386457455,15410,15410,15410,15410,0
|
|
20250317,160500,386457455,15410,15410,15410,15410,0
|
|
20250317,160400,386457455,15410,15410,15410,15410,0
|
|
20250317,160300,386457455,15410,15410,15410,15410,0
|
|
20250317,160200,386457455,15410,15410,15410,15410,0
|
|
20250317,160100,386457455,15410,15410,15410,15410,0
|
|
20250317,160000,386457455,15410,15410,15410,15410,0
|
|
20250317,155900,386457455,15410,15410,15410,15410,0
|
|
20250317,155800,386457455,15410,15410,15410,15410,0
|
|
20250317,155700,386457455,15410,15410,15410,15410,0
|
|
20250317,155600,386457455,15410,15410,15410,15410,0
|
|
20250317,155500,386457455,15410,15410,15410,15410,0
|
|
20250317,155400,386457455,15410,15410,15410,15410,0
|
|
20250317,155300,386457455,15410,15410,15410,15410,68
|
|
20250317,155200,386457455,15410,15410,15410,15410,0
|
|
20250317,155100,386457455,15410,15410,15410,15410,0
|
|
20250317,155000,386457455,15410,15410,15410,15410,0
|
|
20250317,154900,386457455,15410,15410,15410,15410,0
|
|
20250317,154800,386457455,15410,15410,15410,15410,0
|
|
20250317,154700,386457455,15410,15410,15410,15410,0
|
|
20250317,154600,386457455,15410,15410,15410,15410,0
|
|
20250317,154500,386457455,15410,15410,15410,15410,0
|
|
20250317,154400,386457455,15410,15410,15410,15410,0
|
|
20250317,154300,386457455,15410,15410,15410,15410,0
|
|
20250317,154200,386457455,15410,15410,15410,15410,0
|
|
20250317,154100,386457455,15410,15410,15410,15410,0
|
|
20250317,154000,386457455,15410,15410,15410,15410,0
|
|
20250317,153900,386457455,15410,15410,15410,15410,0
|
|
20250317,153800,386457455,15410,15410,15410,15410,0
|
|
20250317,153700,386457455,15410,15410,15410,15410,0
|
|
20250317,153600,386457455,15410,15410,15410,15410,0
|
|
20250317,153500,386457455,15410,15410,15410,15410,0
|
|
20250317,153400,386457455,15410,15410,15410,15410,0
|
|
20250317,153300,386457455,15410,15410,15410,15410,0
|
|
20250317,153200,386457455,15410,15410,15410,15410,0
|
|
20250317,153100,386457455,15410,15410,15410,15410,0
|
|
20250317,153000,386457455,15410,15410,15410,15410,68
|
|
20250317,152900,385409575,15410,15410,15410,15410,0
|
|
20250317,152800,385409575,15410,15410,15410,15410,0
|
|
20250317,152700,385409575,15410,15410,15410,15410,0
|
|
20250317,152600,385409575,15410,15410,15410,15410,0
|
|
20250317,152500,385409575,15410,15410,15410,15410,0
|
|
20250317,152400,385409575,15410,15410,15410,15410,0
|
|
20250317,152300,385409575,15410,15410,15410,15410,0
|
|
20250317,152200,385409575,15410,15410,15410,15410,0
|
|
20250317,152100,385409575,15410,15410,15410,15410,0
|
|
20250317,152000,385409575,15410,15410,15410,15410,0
|
|
20250317,151900,385409575,15410,15410,15410,15410,53
|
|
20250317,151800,384592845,15410,15410,15410,15410,20
|
|
20250317,151700,384284645,15410,15410,15410,15410,23
|
|
20250317,151600,383930215,15410,15420,15420,15410,11
|
|
20250317,151500,383760655,15450,15450,15450,15450,0
|
|
20250317,151400,383760655,15450,15440,15450,15440,82
|
|
20250317,151300,382494545,15430,15420,15430,15420,298
|
|
20250317,151200,377899235,15420,15420,15420,15420,0
|
|
20250317,151100,377899235,15420,15420,15420,15420,11
|
|
20250317,151000,377729615,15420,15420,15420,15420,42
|
|
20250317,150900,377081975,15420,15430,15430,15420,12
|
|
20250317,150800,376896925,15420,15420,15420,15420,0
|
|
20250317,150700,376896925,15420,15410,15420,15400,371
|
|
20250317,150600,371182405,15420,15420,15420,15420,0
|
|
20250317,150500,371182405,15420,15420,15420,15420,11
|
|
20250317,150400,371012785,15430,15430,15430,15430,0
|
|
20250317,150300,371012785,15430,15430,15430,15420,26
|
|
20250317,150200,370611715,15410,15410,15410,15410,5
|
|
20250317,150100,370534665,15420,15420,15420,15420,11
|
|
20250317,150000,370365045,15420,15420,15420,15420,0
|
|
20250317,145900,370365045,15420,15420,15420,15420,0
|
|
20250317,145800,370365045,15420,15420,15420,15420,21
|
|
20250317,145700,370041225,15430,15430,15430,15430,0
|
|
20250317,145600,370041225,15430,15430,15430,15430,15
|
|
20250317,145500,369809775,15430,15430,15430,15430,40
|
|
20250317,145400,369192575,15430,15430,15430,15430,0
|
|
20250317,145300,369192575,15430,15430,15430,15430,0
|
|
20250317,145200,369192575,15430,15430,15430,15430,28
|
|
20250317,145100,368760535,15420,15420,15420,15420,0
|
|
20250317,145000,368760535,15420,15420,15420,15420,11
|
|
20250317,144900,368590915,15420,15420,15420,15420,11
|
|
20250317,144800,368421295,15420,15420,15420,15420,0
|
|
20250317,144700,368421295,15420,15390,15420,15390,28
|
|
20250317,144600,367989945,15400,15400,15400,15400,0
|
|
20250317,144500,367989945,15400,15400,15400,15390,1045
|
|
20250317,144400,351898045,15400,15400,15400,15400,30
|
|
20250317,144300,351436045,15420,15420,15420,15420,3
|
|
20250317,144200,351389785,15420,15420,15420,15420,7
|
|
20250317,144100,351281845,15420,15420,15420,15420,4
|
|
20250317,144000,351220165,15420,15420,15420,15420,0
|
|
20250317,143900,351220165,15420,15420,15420,15420,76
|
|
20250317,143800,350048245,15420,15420,15420,15420,0
|
|
20250317,143700,350048245,15420,15410,15420,15410,32
|
|
20250317,143600,349554915,15420,15420,15420,15420,0
|
|
20250317,143500,349554915,15420,15420,15420,15420,0
|
|
20250317,143400,349554915,15420,15420,15420,15420,18
|
|
20250317,143300,349277355,15410,15410,15410,15410,11
|
|
20250317,143200,349107845,15410,15410,15410,15410,23
|
|
20250317,143100,348753415,15400,15400,15400,15400,10
|
|
20250317,143000,348599415,15400,15400,15400,15400,13
|
|
20250317,142900,348399215,15390,15390,15390,15390,211
|
|
20250317,142800,345151925,15390,15390,15390,15390,11
|
|
20250317,142700,344982635,15400,15390,15400,15390,24
|
|
20250317,142600,344613165,15390,15380,15390,15380,46
|
|
20250317,142500,343905345,15380,15380,15380,15380,61
|
|
20250317,142400,342967165,15380,15370,15380,15370,53
|
|
20250317,142300,342152155,15380,15380,15380,15380,38
|
|
20250317,142200,341567715,15380,15380,15380,15380,11
|
|
20250317,142100,341398535,15380,15380,15380,15380,13
|
|
20250317,142000,341198595,15380,15380,15380,15380,42
|
|
20250317,141900,340552635,15380,15380,15380,15380,0
|
|
20250317,141800,340552635,15380,15390,15390,15380,422
|
|
20250317,141700,334058725,15390,15400,15400,15390,14
|
|
20250317,141600,333843255,15390,15390,15390,15390,23
|
|
20250317,141500,333489285,15390,15390,15390,15390,12
|
|
20250317,141400,333304605,15390,15390,15390,15390,12
|
|
20250317,141300,333119925,15390,15390,15390,15390,24
|
|
20250317,141200,332750565,15390,15390,15390,15390,0
|
|
20250317,141100,332750565,15390,15400,15400,15390,24
|
|
20250317,141000,332381095,15400,15390,15400,15390,14
|
|
20250317,140900,332165625,15390,15390,15390,15390,23
|
|
20250317,140800,331811655,15390,15390,15390,15390,0
|
|
20250317,140700,331811655,15390,15390,15390,15390,23
|
|
20250317,140600,331457685,15390,15390,15390,15380,24
|
|
20250317,140500,331088455,15390,15390,15390,15390,1
|
|
20250317,140400,331073065,15390,15390,15390,15370,229
|
|
20250317,140300,327552655,15380,15390,15390,15380,143
|
|
20250317,140200,325353035,15390,15390,15390,15390,1
|
|
20250317,140100,325337645,15390,15390,15390,15390,0
|
|
20250317,140000,325337645,15390,15390,15390,15390,25
|
|
20250317,135900,324952895,15380,15380,15380,15380,13
|
|
20250317,135800,324752955,15380,15380,15380,15380,23
|
|
20250317,135700,324399215,15380,15380,15380,15380,13
|
|
20250317,135600,324199275,15370,15370,15370,15370,24
|
|
20250317,135500,323830395,15380,15380,15380,15380,0
|
|
20250317,135400,323830395,15380,15380,15380,15380,159
|
|
20250317,135300,321384975,15380,15380,15380,15380,25
|
|
20250317,135200,321000475,15400,15400,15400,15400,100
|
|
20250317,135100,319460475,15380,15370,15380,15370,18
|
|
20250317,135000,319183765,15380,15370,15380,15370,19
|
|
20250317,134900,318891655,15380,15390,15390,15380,2
|
|
20250317,134800,318860885,15370,15380,15380,15370,444
|
|
20250317,134700,312036285,15380,15380,15380,15380,0
|
|
20250317,134600,312036285,15380,15380,15390,15380,217
|
|
20250317,134500,308698775,15380,15380,15380,15380,24
|
|
20250317,134400,308329655,15380,15380,15380,15380,13
|
|
20250317,134300,308129715,15380,15380,15380,15380,11
|
|
20250317,134200,307960535,15380,15380,15380,15380,49
|
|
20250317,134100,307206915,15380,15380,15380,15380,22
|
|
20250317,134000,306868555,15380,15380,15380,15380,0
|
|
20250317,133900,306868555,15380,15380,15380,15380,24
|
|
20250317,133800,306499435,15380,15380,15380,15380,32
|
|
20250317,133700,306007275,15380,15380,15380,15380,24
|
|
20250317,133600,305638155,15380,15380,15380,15380,0
|
|
20250317,133500,305638155,15380,15380,15380,15380,23
|
|
20250317,133400,305284415,15380,15380,15380,15380,13
|
|
20250317,133300,305084475,15380,15380,15380,15380,424
|
|
20250317,133200,298563355,15390,15380,15390,15380,38
|
|
20250317,133100,297978865,15390,15390,15390,15390,36
|
|
20250317,133000,297424825,15400,15390,15400,15390,22
|
|
20250317,132900,297086145,15390,15390,15390,15390,2
|
|
20250317,132800,297055365,15390,15400,15400,15390,21
|
|
20250317,132700,296732075,15390,15400,15400,15390,23
|
|
20250317,132600,296378005,15400,15400,15400,15400,13
|
|
20250317,132500,296177805,15390,15390,15390,15390,17
|
|
20250317,132400,295916175,15380,15390,15390,15380,30
|
|
20250317,132300,295454705,15380,15380,15380,15380,13
|
|
20250317,132200,295254765,15400,15400,15400,15400,0
|
|
20250317,132100,295254765,15400,15390,15400,15380,204
|
|
20250317,132000,292115345,15380,15380,15380,15380,124
|
|
20250317,131900,290208225,15390,15390,15390,15390,5
|
|
20250317,131800,290131275,15390,15390,15390,15390,0
|
|
20250317,131700,290131275,15390,15380,15390,15380,87
|
|
20250317,131600,288793105,15380,15380,15380,15380,86
|
|
20250317,131500,287470425,15380,15370,15380,15370,77
|
|
20250317,131400,286286565,15380,15380,15380,15380,10
|
|
20250317,131300,286132765,15380,15400,15400,15380,1381
|
|
20250317,131200,264880955,15400,15400,15400,15400,13
|
|
20250317,131100,264680755,15400,15400,15400,15400,11
|
|
20250317,131000,264511355,15400,15410,15410,15400,15
|
|
20250317,130900,264280335,15410,15400,15410,15400,25
|
|
20250317,130800,263895325,15400,15400,15400,15400,12
|
|
20250317,130700,263710525,15400,15400,15400,15400,11
|
|
20250317,130600,263541125,15400,15400,15400,15400,25
|
|
20250317,130500,263156125,15400,15400,15400,15400,23
|
|
20250317,130400,262801925,15410,15410,15410,15410,1
|
|
20250317,130300,262786515,15410,15400,15410,15400,43
|
|
20250317,130200,262123995,15400,15400,15400,15400,24
|
|
20250317,130100,261754395,15400,15400,15400,15400,23
|
|
20250317,130000,261400195,15400,15400,15400,15400,11
|
|
20250317,125900,261230795,15400,15400,15400,15400,13
|
|
20250317,125800,261030595,15400,15400,15400,15400,24
|
|
20250317,125700,260660995,15410,15410,15410,15410,9
|
|
20250317,125600,260522305,15400,15430,15430,15400,35
|
|
20250317,125500,259983165,15500,15500,15500,15500,18
|
|
20250317,125400,259704165,15510,15420,15510,15410,25
|
|
20250317,125300,259318665,15420,15420,15420,15420,0
|
|
20250317,125200,259318665,15420,15410,15420,15410,33
|
|
20250317,125100,258810045,15410,15410,15410,15410,12
|
|
20250317,125000,258625125,15400,15400,15400,15400,11
|
|
20250317,124900,258455725,15400,15410,15410,15400,16
|
|
20250317,124800,258209295,15400,15400,15400,15400,24
|
|
20250317,124700,257839695,15400,15400,15400,15400,22
|
|
20250317,124600,257500895,15410,15420,15420,15410,30
|
|
20250317,124500,257038545,15420,15420,15420,15420,17
|
|
20250317,124400,256776405,15420,15420,15420,15420,13
|
|
20250317,124300,256575945,15410,15420,15420,15410,24
|
|
20250317,124200,256205975,15410,15410,15410,15410,0
|
|
20250317,124100,256205975,15410,15390,15410,15390,35
|
|
20250317,124000,255666825,15400,15400,15400,15400,0
|
|
20250317,123900,255666825,15400,15400,15400,15400,34
|
|
20250317,123800,255143225,15400,15400,15400,15400,38
|
|
20250317,123700,254558025,15380,15380,15380,15380,11
|
|
20250317,123600,254388845,15380,15380,15380,15380,99
|
|
20250317,123500,252866225,15390,15390,15390,15390,61
|
|
20250317,123400,251927435,15390,15390,15390,15390,0
|
|
20250317,123300,251927435,15390,15390,15390,15390,34
|
|
20250317,123200,251404175,15390,15390,15390,15390,21
|
|
20250317,123100,251080985,15400,15400,15400,15400,39
|
|
20250317,123000,250480385,15390,15400,15400,15390,83
|
|
20250317,122900,249202295,15400,15400,15400,15400,12
|
|
20250317,122800,249017495,15400,15400,15400,15400,10
|
|
20250317,122700,248863495,15380,15380,15380,15380,0
|
|
20250317,122600,248863495,15380,15380,15380,15380,11
|
|
20250317,122500,248694315,15400,15390,15400,15390,20
|
|
20250317,122400,248386445,15400,15390,15400,15390,63
|
|
20250317,122300,247416745,15380,15380,15380,15380,0
|
|
20250317,122200,247416745,15380,15390,15390,15380,24
|
|
20250317,122100,247047495,15380,15380,15380,15380,0
|
|
20250317,122000,247047495,15380,15380,15380,15380,11
|
|
20250317,121900,246878315,15380,15380,15380,15380,0
|
|
20250317,121800,246878315,15380,15380,15380,15380,10
|
|
20250317,121700,246724515,15390,15390,15390,15390,200
|
|
20250317,121600,243646515,15390,15380,15390,15380,111
|
|
20250317,121500,241938975,15370,15390,15390,15370,442
|
|
20250317,121400,235143475,15390,15420,15420,15390,473
|
|
20250317,121300,227857595,15420,15420,15420,15420,23
|
|
20250317,121200,227502935,15420,15420,15420,15420,13
|
|
20250317,121100,227302475,15420,15420,15420,15420,24
|
|
20250317,121000,226932395,15420,15420,15420,15420,0
|
|
20250317,120900,226932395,15420,15420,15420,15420,24
|
|
20250317,120800,226562315,15430,15430,15430,15430,0
|
|
20250317,120700,226562315,15430,15440,15440,15430,103
|
|
20250317,120600,224972985,15430,15430,15430,15430,0
|
|
20250317,120500,224972985,15430,15440,15440,15430,29
|
|
20250317,120400,224525325,15440,15440,15440,15440,0
|
|
20250317,120300,224525325,15440,15430,15440,15430,32
|
|
20250317,120200,224031355,15430,15440,15440,15430,37
|
|
20250317,120100,223460195,15430,15430,15430,15430,13
|
|
20250317,120000,223259605,15430,15430,15430,15430,24
|
|
20250317,115900,222889285,15430,15430,15430,15430,0
|
|
20250317,115800,222889285,15430,15430,15430,15430,24
|
|
20250317,115700,222518965,15430,15430,15430,15430,12
|
|
20250317,115600,222333805,15440,15430,15440,15420,39
|
|
20250317,115500,221731945,15420,15420,15420,15410,108
|
|
20250317,115400,220066715,15410,15410,15410,15410,26
|
|
20250317,115300,219666055,15410,15410,15410,15410,64
|
|
20250317,115200,218679815,15410,15410,15410,15410,10
|
|
20250317,115100,218525715,15410,15410,15410,15410,26
|
|
20250317,115000,218125055,15410,15420,15420,15410,23
|
|
20250317,114900,217770525,15420,15420,15420,15420,0
|
|
20250317,114800,217770525,15420,15410,15420,15410,112
|
|
20250317,114700,216043595,15420,15420,15420,15420,96
|
|
20250317,114600,214563275,15420,15420,15420,15410,323
|
|
20250317,114500,209582735,15420,15420,15420,15420,11
|
|
20250317,114400,209413115,15430,15420,15430,15420,24
|
|
20250317,114300,209042925,15420,15420,15420,15420,24
|
|
20250317,114200,208672845,15420,15420,15420,15420,0
|
|
20250317,114100,208672845,15420,15430,15430,15420,24
|
|
20250317,114000,208302755,15430,15420,15430,15420,13
|
|
20250317,113900,208102285,15420,15420,15420,15420,11
|
|
20250317,113800,207932665,15440,15430,15440,15430,100
|
|
20250317,113700,206389295,15420,15420,15420,15420,35
|
|
20250317,113600,205849595,15420,15420,15430,15420,15
|
|
20250317,113500,205618285,15420,15420,15420,15420,223
|
|
20250317,113400,202179625,15440,15420,15440,15420,2
|
|
20250317,113300,202148765,15420,15420,15420,15420,11
|
|
20250317,113200,201979145,15420,15440,15440,15410,618
|
|
20250317,113100,192449535,15440,15440,15440,15440,48
|
|
20250317,113000,191708415,15420,15450,15450,15420,22
|
|
20250317,112900,191368845,15430,15450,15450,15430,76
|
|
20250317,112800,190196145,15450,15450,15450,15440,489
|
|
20250317,112700,182644785,15450,15450,15450,15450,0
|
|
20250317,112600,182644785,15450,15450,15450,15450,28
|
|
20250317,112500,182212185,15450,15440,15450,15440,14
|
|
20250317,112400,181996015,15440,15440,15450,15440,16
|
|
20250317,112300,181748955,15450,15450,15460,15450,33
|
|
20250317,112200,181239095,15450,15450,15450,15450,174
|
|
20250317,112100,178550795,15450,15450,15450,15450,13
|
|
20250317,112000,178349945,15450,15450,15450,15450,12
|
|
20250317,111900,178164545,15450,15450,15450,15450,14
|
|
20250317,111800,177948245,15450,15440,15450,15440,111
|
|
20250317,111700,176233405,15440,15440,15440,15440,64
|
|
20250317,111600,175245245,15440,15440,15440,15440,43
|
|
20250317,111500,174581325,15440,15440,15440,15440,23
|
|
20250317,111400,174226205,15440,15440,15440,15440,14
|
|
20250317,111300,174010045,15450,15470,15470,15450,187
|
|
20250317,111200,171118055,15470,15460,15470,15460,52
|
|
20250317,111100,170314035,15450,15450,15450,15450,190
|
|
20250317,111000,167378535,15450,15430,15450,15430,317
|
|
20250317,110900,162485945,15440,15470,15470,15440,237
|
|
20250317,110800,158823075,15490,15520,15520,15470,588
|
|
20250317,110700,149712915,15540,15530,15540,15530,812
|
|
20250317,110600,137102525,15530,15530,15530,15530,0
|
|
20250317,110500,137102525,15530,15530,15530,15530,23
|
|
20250317,110400,136745335,15530,15540,15540,15530,120
|
|
20250317,110300,134881630,15530,15530,15530,15530,64
|
|
20250317,110200,133887710,15540,15540,15540,15540,15
|
|
20250317,110100,133654610,15530,15530,15530,15530,18
|
|
20250317,110000,133375070,15530,15530,15530,15530,11
|
|
20250317,105900,133204240,15530,15530,15530,15530,0
|
|
20250317,105800,133204240,15530,15530,15530,15530,11
|
|
20250317,105700,133033410,15580,15530,15580,15530,65
|
|
20250317,105600,132022550,15530,15530,15530,15530,74
|
|
20250317,105500,130873330,15520,15530,15530,15520,318
|
|
20250317,105400,125936520,15530,15530,15530,15530,11
|
|
20250317,105300,125765690,15550,15550,15550,15550,0
|
|
20250317,105200,125765690,15550,15550,15550,15540,501
|
|
20250317,105100,117977060,15550,15550,15550,15550,0
|
|
20250317,105000,117977060,15550,15550,15550,15550,11
|
|
20250317,104900,117806010,15550,15540,15550,15540,50
|
|
20250317,104800,117028640,15540,15540,15540,15540,11
|
|
20250317,104700,116857700,15540,15540,15540,15540,13
|
|
20250317,104600,116655680,15550,15550,15550,15550,197
|
|
20250317,104500,113592330,15550,15550,15550,15550,25
|
|
20250317,104400,113203580,15550,15550,15550,15550,0
|
|
20250317,104300,113203580,15550,15550,15550,15550,44
|
|
20250317,104200,112519380,15550,15550,15550,15550,13
|
|
20250317,104100,112317230,15570,15570,15570,15570,0
|
|
20250317,104000,112317230,15570,15570,15570,15570,0
|
|
20250317,103900,112317230,15570,15570,15570,15570,1
|
|
20250317,103800,112301660,15570,15570,15570,15570,13
|
|
20250317,103700,112099250,15540,15540,15540,15540,0
|
|
20250317,103600,112099250,15540,15540,15540,15540,13
|
|
20250317,103500,111897230,15540,15540,15540,15540,13
|
|
20250317,103400,111695210,15540,15530,15540,15530,122
|
|
20250317,103300,109800430,15530,15530,15530,15530,12
|
|
20250317,103200,109614070,15540,15550,15550,15540,11
|
|
20250317,103100,109443110,15540,15540,15540,15540,13
|
|
20250317,103000,109241090,15550,15550,15550,15550,2
|
|
20250317,102900,109209990,15540,15540,15540,15540,139
|
|
20250317,102800,107049930,15540,15540,15540,15540,193
|
|
20250317,102700,104050710,15540,15540,15540,15540,0
|
|
20250317,102600,104050710,15540,15540,15540,15540,13
|
|
20250317,102500,103848690,15540,15550,15550,15540,98
|
|
20250317,102400,102325760,15540,15540,15540,15540,234
|
|
20250317,102300,98689400,15550,15550,15550,15550,108
|
|
20250317,102200,97010000,15530,15530,15530,15530,0
|
|
20250317,102100,97010000,15530,15530,15530,15530,0
|
|
20250317,102000,97010000,15530,15530,15530,15530,0
|
|
20250317,101900,97010000,15530,15530,15530,15530,39
|
|
20250317,101800,96404330,15530,15560,15560,15530,169
|
|
20250317,101700,93778060,15560,15550,15560,15550,13
|
|
20250317,101600,93575890,15550,15550,15550,15550,2
|
|
20250317,101500,93544790,15540,15540,15540,15540,0
|
|
20250317,101400,93544790,15540,15540,15540,15540,0
|
|
20250317,101300,93544790,15540,15540,15540,15540,40
|
|
20250317,101200,92923190,15540,15520,15540,15520,377
|
|
20250317,101100,87066630,15520,15540,15540,15520,39
|
|
20250317,101000,86461220,15540,15620,15620,15540,1940
|
|
20250317,100900,56207170,15620,15630,15630,15620,435
|
|
20250317,100800,49412410,15630,15630,15630,15630,0
|
|
20250317,100700,49412410,15630,15620,15630,15620,21
|
|
20250317,100600,49084360,15620,15620,15620,15620,0
|
|
20250317,100500,49084360,15620,15630,15630,15620,492
|
|
20250317,100400,41394410,15660,15660,15660,15660,0
|
|
20250317,100300,41394410,15660,15660,15660,15660,0
|
|
20250317,100200,41394410,15660,15660,15660,15660,0
|
|
20250317,100100,41394410,15660,15660,15660,15660,61
|
|
20250317,100000,40439150,15690,15690,15690,15690,1
|
|
20250317,095900,40423460,15690,15690,15690,15690,0
|
|
20250317,095800,40423460,15690,15690,15690,15690,1
|
|
20250317,095700,40407770,15690,15690,15690,15690,0
|
|
20250317,095600,40407770,15690,15690,15690,15690,0
|
|
20250317,095500,40407770,15690,15690,15690,15690,41
|
|
20250317,095400,39764480,15700,15700,15700,15700,0
|
|
20250317,095300,39764480,15700,15700,15700,15700,0
|
|
20250317,095200,39764480,15700,15710,15710,15700,37
|
|
20250317,095100,39183560,15680,15680,15720,15680,4
|
|
20250317,095000,39120770,15680,15670,15680,15670,8
|
|
20250317,094900,38995400,15620,15620,15620,15620,0
|
|
20250317,094800,38995400,15620,15620,15620,15620,50
|
|
20250317,094700,38214400,15620,15620,15620,15620,1
|
|
20250317,094600,38198780,15670,15670,15670,15670,2
|
|
20250317,094500,38167440,15670,15670,15670,15670,0
|
|
20250317,094400,38167440,15670,15670,15670,15670,1
|
|
20250317,094300,38151770,15610,15610,15610,15610,0
|
|
20250317,094200,38151770,15610,15610,15610,15610,0
|
|
20250317,094100,38151770,15610,15610,15610,15610,0
|
|
20250317,094000,38151770,15610,15610,15610,15610,0
|
|
20250317,093900,38151770,15610,15620,15620,15610,106
|
|
20250317,093800,36496060,15610,15620,15620,15600,250
|
|
20250317,093700,32593740,15620,15660,15660,15620,52
|
|
20250317,093600,31780400,15680,15680,15680,15680,0
|
|
20250317,093500,31780400,15680,15680,15680,15680,0
|
|
20250317,093400,31780400,15680,15680,15680,15680,0
|
|
20250317,093300,31780400,15680,15680,15680,15680,1
|
|
20250317,093200,31764720,15680,15680,15680,15680,61
|
|
20250317,093100,30808240,15720,15720,15720,15720,0
|
|
20250317,093000,30808240,15720,15720,15720,15720,1
|
|
20250317,092900,30792520,15650,15640,15650,15640,13
|
|
20250317,092800,30589080,15650,15720,15720,15650,140
|
|
20250317,092700,28397100,15720,15720,15720,15720,1
|
|
20250317,092600,28381380,15720,15720,15720,15720,91
|
|
20250317,092500,26950860,15720,15710,15720,15710,53
|
|
20250317,092400,26118110,15710,15680,15710,15680,177
|
|
20250317,092300,23338430,15610,15610,15610,15610,50
|
|
20250317,092200,22557930,15610,15610,15610,15610,245
|
|
20250317,092100,18733480,15670,15670,15670,15670,0
|
|
20250317,092000,18733480,15670,15670,15670,15670,0
|
|
20250317,091900,18733480,15670,15670,15670,15670,35
|
|
20250317,091800,18185030,15570,15570,15570,15570,58
|
|
20250317,091700,17281970,15680,15680,15680,15680,2
|
|
20250317,091600,17250610,15710,15710,15710,15710,0
|
|
20250317,091500,17250610,15710,15710,15710,15710,0
|
|
20250317,091400,17250610,15710,15710,15710,15710,0
|
|
20250317,091300,17250610,15710,15710,15710,15710,0
|
|
20250317,091200,17250610,15710,15590,15710,15590,70
|
|
20250317,091100,16158110,15570,15570,15570,15570,32
|
|
20250317,091000,15659870,15570,15570,15570,15570,66
|
|
20250317,090900,14632250,15730,15730,15730,15730,0
|
|
20250317,090800,14632250,15730,15730,15730,15730,0
|
|
20250317,090700,14632250,15730,15730,15730,15730,0
|
|
20250317,090600,14632250,15730,15730,15730,15730,22
|
|
20250317,090500,14286190,15760,15760,15760,15760,0
|
|
20250317,090400,14286190,15760,15760,15760,15760,1
|
|
20250317,090300,14270430,15780,15590,15780,15410,408
|
|
20250317,090200,7928760,15600,15790,15790,15600,356
|
|
20250317,090100,2357500,15810,15810,15810,15810,0
|
|
20250317,090000,2357500,15810,15610,15810,15610,151
|