776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,215300,656143680,16310,16310,16310,16310,367
|
|
20250319,215200,656143680,16310,16310,16310,16310,0
|
|
20250319,215100,656143680,16310,16310,16310,16310,0
|
|
20250319,215000,656143680,16310,16310,16310,16310,0
|
|
20250319,214900,656143680,16310,16310,16310,16310,0
|
|
20250319,214800,656143680,16310,16310,16310,16310,0
|
|
20250319,214700,656143680,16310,16310,16310,16310,0
|
|
20250319,214600,656143680,16310,16310,16310,16310,0
|
|
20250319,214500,656143680,16310,16310,16310,16310,0
|
|
20250319,214400,656143680,16310,16310,16310,16310,0
|
|
20250319,214300,656143680,16310,16310,16310,16310,0
|
|
20250319,214200,656143680,16310,16310,16310,16310,0
|
|
20250319,214100,656143680,16310,16310,16310,16310,0
|
|
20250319,214000,656143680,16310,16310,16310,16310,0
|
|
20250319,213900,656143680,16310,16310,16310,16310,0
|
|
20250319,213800,656143680,16310,16310,16310,16310,0
|
|
20250319,213700,656143680,16310,16310,16310,16310,0
|
|
20250319,213600,656143680,16310,16310,16310,16310,0
|
|
20250319,213500,656143680,16310,16310,16310,16310,0
|
|
20250319,213400,656143680,16310,16310,16310,16310,0
|
|
20250319,213300,656143680,16310,16310,16310,16310,0
|
|
20250319,213200,656143680,16310,16310,16310,16310,0
|
|
20250319,213100,656143680,16310,16310,16310,16310,0
|
|
20250319,213000,656143680,16310,16310,16310,16310,0
|
|
20250319,212900,656143680,16310,16310,16310,16310,0
|
|
20250319,212800,656143680,16310,16310,16310,16310,0
|
|
20250319,212700,656143680,16310,16310,16310,16310,0
|
|
20250319,212600,656143680,16310,16310,16310,16310,0
|
|
20250319,212500,656143680,16310,16310,16310,16310,0
|
|
20250319,212400,656143680,16310,16310,16310,16310,0
|
|
20250319,212300,656143680,16310,16310,16310,16310,367
|
|
20250319,212200,656143680,16310,16310,16310,16310,0
|
|
20250319,212100,656143680,16310,16310,16310,16310,0
|
|
20250319,212000,656143680,16310,16310,16310,16310,0
|
|
20250319,211900,656143680,16310,16310,16310,16310,0
|
|
20250319,211800,656143680,16310,16310,16310,16310,0
|
|
20250319,211700,656143680,16310,16310,16310,16310,0
|
|
20250319,211600,656143680,16310,16310,16310,16310,0
|
|
20250319,211500,656143680,16310,16310,16310,16310,0
|
|
20250319,211400,656143680,16310,16310,16310,16310,0
|
|
20250319,211300,656143680,16310,16310,16310,16310,0
|
|
20250319,211200,656143680,16310,16310,16310,16310,0
|
|
20250319,211100,656143680,16310,16310,16310,16310,0
|
|
20250319,211000,656143680,16310,16310,16310,16310,0
|
|
20250319,210900,656143680,16310,16310,16310,16310,0
|
|
20250319,210800,656143680,16310,16310,16310,16310,0
|
|
20250319,210700,656143680,16310,16310,16310,16310,0
|
|
20250319,210600,656143680,16310,16310,16310,16310,0
|
|
20250319,210500,656143680,16310,16310,16310,16310,0
|
|
20250319,210400,656143680,16310,16310,16310,16310,0
|
|
20250319,210300,656143680,16310,16310,16310,16310,0
|
|
20250319,210200,656143680,16310,16310,16310,16310,0
|
|
20250319,210100,656143680,16310,16310,16310,16310,0
|
|
20250319,210000,656143680,16310,16310,16310,16310,0
|
|
20250319,205900,656143680,16310,16310,16310,16310,0
|
|
20250319,205800,656143680,16310,16310,16310,16310,0
|
|
20250319,205700,656143680,16310,16310,16310,16310,0
|
|
20250319,205600,656143680,16310,16310,16310,16310,0
|
|
20250319,205500,656143680,16310,16310,16310,16310,0
|
|
20250319,205400,656143680,16310,16310,16310,16310,0
|
|
20250319,205300,656143680,16310,16310,16310,16310,367
|
|
20250319,205200,656143680,16310,16310,16310,16310,0
|
|
20250319,205100,656143680,16310,16310,16310,16310,0
|
|
20250319,205000,656143680,16310,16310,16310,16310,0
|
|
20250319,204900,656143680,16310,16310,16310,16310,0
|
|
20250319,204800,656143680,16310,16310,16310,16310,0
|
|
20250319,204700,656143680,16310,16310,16310,16310,0
|
|
20250319,204600,656143680,16310,16310,16310,16310,0
|
|
20250319,204500,656143680,16310,16310,16310,16310,0
|
|
20250319,204400,656143680,16310,16310,16310,16310,0
|
|
20250319,204300,656143680,16310,16310,16310,16310,0
|
|
20250319,204200,656143680,16310,16310,16310,16310,0
|
|
20250319,204100,656143680,16310,16310,16310,16310,0
|
|
20250319,204000,656143680,16310,16310,16310,16310,0
|
|
20250319,203900,656143680,16310,16310,16310,16310,0
|
|
20250319,203800,656143680,16310,16310,16310,16310,0
|
|
20250319,203700,656143680,16310,16310,16310,16310,0
|
|
20250319,203600,656143680,16310,16310,16310,16310,0
|
|
20250319,203500,656143680,16310,16310,16310,16310,0
|
|
20250319,203400,656143680,16310,16310,16310,16310,0
|
|
20250319,203300,656143680,16310,16310,16310,16310,0
|
|
20250319,203200,656143680,16310,16310,16310,16310,0
|
|
20250319,203100,656143680,16310,16310,16310,16310,0
|
|
20250319,203000,656143680,16310,16310,16310,16310,0
|
|
20250319,202900,656143680,16310,16310,16310,16310,0
|
|
20250319,202800,656143680,16310,16310,16310,16310,0
|
|
20250319,202700,656143680,16310,16310,16310,16310,0
|
|
20250319,202600,656143680,16310,16310,16310,16310,0
|
|
20250319,202500,656143680,16310,16310,16310,16310,0
|
|
20250319,202400,656143680,16310,16310,16310,16310,0
|
|
20250319,202300,656143680,16310,16310,16310,16310,367
|
|
20250319,202200,656143680,16310,16310,16310,16310,0
|
|
20250319,202100,656143680,16310,16310,16310,16310,0
|
|
20250319,202000,656143680,16310,16310,16310,16310,0
|
|
20250319,201900,656143680,16310,16310,16310,16310,0
|
|
20250319,201800,656143680,16310,16310,16310,16310,0
|
|
20250319,201700,656143680,16310,16310,16310,16310,0
|
|
20250319,201600,656143680,16310,16310,16310,16310,0
|
|
20250319,201500,656143680,16310,16310,16310,16310,0
|
|
20250319,201400,656143680,16310,16310,16310,16310,0
|
|
20250319,201300,656143680,16310,16310,16310,16310,0
|
|
20250319,201200,656143680,16310,16310,16310,16310,0
|
|
20250319,201100,656143680,16310,16310,16310,16310,0
|
|
20250319,201000,656143680,16310,16310,16310,16310,0
|
|
20250319,200900,656143680,16310,16310,16310,16310,0
|
|
20250319,200800,656143680,16310,16310,16310,16310,0
|
|
20250319,200700,656143680,16310,16310,16310,16310,0
|
|
20250319,200600,656143680,16310,16310,16310,16310,0
|
|
20250319,200500,656143680,16310,16310,16310,16310,0
|
|
20250319,200400,656143680,16310,16310,16310,16310,0
|
|
20250319,200300,656143680,16310,16310,16310,16310,0
|
|
20250319,200200,656143680,16310,16310,16310,16310,0
|
|
20250319,200100,656143680,16310,16310,16310,16310,0
|
|
20250319,200000,656143680,16310,16310,16310,16310,0
|
|
20250319,195900,656143680,16310,16310,16310,16310,0
|
|
20250319,195800,656143680,16310,16310,16310,16310,0
|
|
20250319,195700,656143680,16310,16310,16310,16310,0
|
|
20250319,195600,656143680,16310,16310,16310,16310,0
|
|
20250319,195500,656143680,16310,16310,16310,16310,0
|
|
20250319,195400,656143680,16310,16310,16310,16310,0
|
|
20250319,195300,656143680,16310,16310,16310,16310,367
|
|
20250319,195200,656143680,16310,16310,16310,16310,0
|
|
20250319,195100,656143680,16310,16310,16310,16310,0
|
|
20250319,195000,656143680,16310,16310,16310,16310,0
|
|
20250319,194900,656143680,16310,16310,16310,16310,0
|
|
20250319,194800,656143680,16310,16310,16310,16310,0
|
|
20250319,194700,656143680,16310,16310,16310,16310,0
|
|
20250319,194600,656143680,16310,16310,16310,16310,0
|
|
20250319,194500,656143680,16310,16310,16310,16310,0
|
|
20250319,194400,656143680,16310,16310,16310,16310,0
|
|
20250319,194300,656143680,16310,16310,16310,16310,0
|
|
20250319,194200,656143680,16310,16310,16310,16310,0
|
|
20250319,194100,656143680,16310,16310,16310,16310,0
|
|
20250319,194000,656143680,16310,16310,16310,16310,0
|
|
20250319,193900,656143680,16310,16310,16310,16310,0
|
|
20250319,193800,656143680,16310,16310,16310,16310,0
|
|
20250319,193700,656143680,16310,16310,16310,16310,0
|
|
20250319,193600,656143680,16310,16310,16310,16310,0
|
|
20250319,193500,656143680,16310,16310,16310,16310,0
|
|
20250319,193400,656143680,16310,16310,16310,16310,0
|
|
20250319,193300,656143680,16310,16310,16310,16310,0
|
|
20250319,193200,656143680,16310,16310,16310,16310,0
|
|
20250319,193100,656143680,16310,16310,16310,16310,0
|
|
20250319,193000,656143680,16310,16310,16310,16310,0
|
|
20250319,192900,656143680,16310,16310,16310,16310,0
|
|
20250319,192800,656143680,16310,16310,16310,16310,0
|
|
20250319,192700,656143680,16310,16310,16310,16310,0
|
|
20250319,192600,656143680,16310,16310,16310,16310,0
|
|
20250319,192500,656143680,16310,16310,16310,16310,0
|
|
20250319,192400,656143680,16310,16310,16310,16310,0
|
|
20250319,192300,656143680,16310,16310,16310,16310,367
|
|
20250319,192200,656143680,16310,16310,16310,16310,0
|
|
20250319,192100,656143680,16310,16310,16310,16310,0
|
|
20250319,192000,656143680,16310,16310,16310,16310,0
|
|
20250319,191900,656143680,16310,16310,16310,16310,0
|
|
20250319,191800,656143680,16310,16310,16310,16310,0
|
|
20250319,191700,656143680,16310,16310,16310,16310,0
|
|
20250319,191600,656143680,16310,16310,16310,16310,0
|
|
20250319,191500,656143680,16310,16310,16310,16310,0
|
|
20250319,191400,656143680,16310,16310,16310,16310,0
|
|
20250319,191300,656143680,16310,16310,16310,16310,0
|
|
20250319,191200,656143680,16310,16310,16310,16310,0
|
|
20250319,191100,656143680,16310,16310,16310,16310,0
|
|
20250319,191000,656143680,16310,16310,16310,16310,0
|
|
20250319,190900,656143680,16310,16310,16310,16310,0
|
|
20250319,190800,656143680,16310,16310,16310,16310,0
|
|
20250319,190700,656143680,16310,16310,16310,16310,0
|
|
20250319,190600,656143680,16310,16310,16310,16310,0
|
|
20250319,190500,656143680,16310,16310,16310,16310,0
|
|
20250319,190400,656143680,16310,16310,16310,16310,0
|
|
20250319,190300,656143680,16310,16310,16310,16310,0
|
|
20250319,190200,656143680,16310,16310,16310,16310,0
|
|
20250319,190100,656143680,16310,16310,16310,16310,0
|
|
20250319,190000,656143680,16310,16310,16310,16310,0
|
|
20250319,185900,656143680,16310,16310,16310,16310,0
|
|
20250319,185800,656143680,16310,16310,16310,16310,0
|
|
20250319,185700,656143680,16310,16310,16310,16310,0
|
|
20250319,185600,656143680,16310,16310,16310,16310,0
|
|
20250319,185500,656143680,16310,16310,16310,16310,0
|
|
20250319,185400,656143680,16310,16310,16310,16310,0
|
|
20250319,185300,656143680,16310,16310,16310,16310,367
|
|
20250319,185200,656143680,16310,16310,16310,16310,0
|
|
20250319,185100,656143680,16310,16310,16310,16310,0
|
|
20250319,185000,656143680,16310,16310,16310,16310,0
|
|
20250319,184900,656143680,16310,16310,16310,16310,0
|
|
20250319,184800,656143680,16310,16310,16310,16310,0
|
|
20250319,184700,656143680,16310,16310,16310,16310,0
|
|
20250319,184600,656143680,16310,16310,16310,16310,0
|
|
20250319,184500,656143680,16310,16310,16310,16310,0
|
|
20250319,184400,656143680,16310,16310,16310,16310,0
|
|
20250319,184300,656143680,16310,16310,16310,16310,0
|
|
20250319,184200,656143680,16310,16310,16310,16310,0
|
|
20250319,184100,656143680,16310,16310,16310,16310,0
|
|
20250319,184000,656143680,16310,16310,16310,16310,0
|
|
20250319,183900,656143680,16310,16310,16310,16310,0
|
|
20250319,183800,656143680,16310,16310,16310,16310,0
|
|
20250319,183700,656143680,16310,16310,16310,16310,0
|
|
20250319,183600,656143680,16310,16310,16310,16310,0
|
|
20250319,183500,656143680,16310,16310,16310,16310,0
|
|
20250319,183400,656143680,16310,16310,16310,16310,0
|
|
20250319,183300,656143680,16310,16310,16310,16310,0
|
|
20250319,183200,656143680,16310,16310,16310,16310,0
|
|
20250319,183100,656143680,16310,16310,16310,16310,0
|
|
20250319,183000,656143680,16310,16310,16310,16310,0
|
|
20250319,182900,656143680,16310,16310,16310,16310,0
|
|
20250319,182800,656143680,16310,16310,16310,16310,0
|
|
20250319,182700,656143680,16310,16310,16310,16310,0
|
|
20250319,182600,656143680,16310,16310,16310,16310,0
|
|
20250319,182500,656143680,16310,16310,16310,16310,0
|
|
20250319,182400,656143680,16310,16310,16310,16310,0
|
|
20250319,182300,656143680,16310,16310,16310,16310,367
|
|
20250319,182200,656143680,16310,16310,16310,16310,0
|
|
20250319,182100,656143680,16310,16310,16310,16310,0
|
|
20250319,182000,656143680,16310,16310,16310,16310,0
|
|
20250319,181900,656143680,16310,16310,16310,16310,0
|
|
20250319,181800,656143680,16310,16310,16310,16310,0
|
|
20250319,181700,656143680,16310,16310,16310,16310,0
|
|
20250319,181600,656143680,16310,16310,16310,16310,0
|
|
20250319,181500,656143680,16310,16310,16310,16310,0
|
|
20250319,181400,656143680,16310,16310,16310,16310,0
|
|
20250319,181300,656143680,16310,16310,16310,16310,0
|
|
20250319,181200,656143680,16310,16310,16310,16310,0
|
|
20250319,181100,656143680,16310,16310,16310,16310,0
|
|
20250319,181000,656143680,16310,16310,16310,16310,0
|
|
20250319,180900,656143680,16310,16310,16310,16310,0
|
|
20250319,180800,656143680,16310,16310,16310,16310,0
|
|
20250319,180700,656143680,16310,16310,16310,16310,0
|
|
20250319,180600,656143680,16310,16310,16310,16310,0
|
|
20250319,180500,656143680,16310,16310,16310,16310,0
|
|
20250319,180400,656143680,16310,16310,16310,16310,0
|
|
20250319,180300,656143680,16310,16310,16310,16310,0
|
|
20250319,180200,656143680,16310,16310,16310,16310,0
|
|
20250319,180100,656143680,16310,16310,16310,16310,0
|
|
20250319,180000,656143680,16310,16310,16310,16310,0
|
|
20250319,175900,656143680,16310,16310,16310,16310,0
|
|
20250319,175800,656143680,16310,16310,16310,16310,0
|
|
20250319,175700,656143680,16310,16310,16310,16310,0
|
|
20250319,175600,656143680,16310,16310,16310,16310,0
|
|
20250319,175500,656143680,16310,16310,16310,16310,0
|
|
20250319,175400,656143680,16310,16310,16310,16310,0
|
|
20250319,175300,656143680,16310,16310,16310,16310,367
|
|
20250319,175200,656143680,16310,16310,16310,16310,0
|
|
20250319,175100,656143680,16310,16310,16310,16310,0
|
|
20250319,175000,656143680,16310,16310,16310,16310,0
|
|
20250319,174900,656143680,16310,16310,16310,16310,0
|
|
20250319,174800,656143680,16310,16310,16310,16310,0
|
|
20250319,174700,656143680,16310,16310,16310,16310,0
|
|
20250319,174600,656143680,16310,16310,16310,16310,0
|
|
20250319,174500,656143680,16310,16310,16310,16310,0
|
|
20250319,174400,656143680,16310,16310,16310,16310,0
|
|
20250319,174300,656143680,16310,16310,16310,16310,0
|
|
20250319,174200,656143680,16310,16310,16310,16310,0
|
|
20250319,174100,656143680,16310,16310,16310,16310,0
|
|
20250319,174000,656143680,16310,16310,16310,16310,0
|
|
20250319,173900,656143680,16310,16310,16310,16310,0
|
|
20250319,173800,656143680,16310,16310,16310,16310,0
|
|
20250319,173700,656143680,16310,16310,16310,16310,0
|
|
20250319,173600,656143680,16310,16310,16310,16310,0
|
|
20250319,173500,656143680,16310,16310,16310,16310,0
|
|
20250319,173400,656143680,16310,16310,16310,16310,0
|
|
20250319,173300,656143680,16310,16310,16310,16310,0
|
|
20250319,173200,656143680,16310,16310,16310,16310,0
|
|
20250319,173100,656143680,16310,16310,16310,16310,0
|
|
20250319,173000,656143680,16310,16310,16310,16310,0
|
|
20250319,172900,656143680,16310,16310,16310,16310,0
|
|
20250319,172800,656143680,16310,16310,16310,16310,0
|
|
20250319,172700,656143680,16310,16310,16310,16310,0
|
|
20250319,172600,656143680,16310,16310,16310,16310,0
|
|
20250319,172500,656143680,16310,16310,16310,16310,0
|
|
20250319,172400,656143680,16310,16310,16310,16310,0
|
|
20250319,172300,656143680,16310,16310,16310,16310,367
|
|
20250319,172200,656143680,16310,16310,16310,16310,0
|
|
20250319,172100,656143680,16310,16310,16310,16310,0
|
|
20250319,172000,656143680,16310,16310,16310,16310,0
|
|
20250319,171900,656143680,16310,16310,16310,16310,0
|
|
20250319,171800,656143680,16310,16310,16310,16310,0
|
|
20250319,171700,656143680,16310,16310,16310,16310,0
|
|
20250319,171600,656143680,16310,16310,16310,16310,0
|
|
20250319,171500,656143680,16310,16310,16310,16310,0
|
|
20250319,171400,656143680,16310,16310,16310,16310,0
|
|
20250319,171300,656143680,16310,16310,16310,16310,0
|
|
20250319,171200,656143680,16310,16310,16310,16310,0
|
|
20250319,171100,656143680,16310,16310,16310,16310,0
|
|
20250319,171000,656143680,16310,16310,16310,16310,0
|
|
20250319,170900,656143680,16310,16310,16310,16310,0
|
|
20250319,170800,656143680,16310,16310,16310,16310,0
|
|
20250319,170700,656143680,16310,16310,16310,16310,0
|
|
20250319,170600,656143680,16310,16310,16310,16310,0
|
|
20250319,170500,656143680,16310,16310,16310,16310,0
|
|
20250319,170400,656143680,16310,16310,16310,16310,0
|
|
20250319,170300,656143680,16310,16310,16310,16310,0
|
|
20250319,170200,656143680,16310,16310,16310,16310,0
|
|
20250319,170100,656143680,16310,16310,16310,16310,0
|
|
20250319,170000,656143680,16310,16310,16310,16310,0
|
|
20250319,165900,656143680,16310,16310,16310,16310,0
|
|
20250319,165800,656143680,16310,16310,16310,16310,0
|
|
20250319,165700,656143680,16310,16310,16310,16310,0
|
|
20250319,165600,656143680,16310,16310,16310,16310,0
|
|
20250319,165500,656143680,16310,16310,16310,16310,0
|
|
20250319,165400,656143680,16310,16310,16310,16310,0
|
|
20250319,165300,656143680,16310,16310,16310,16310,367
|
|
20250319,165200,656143680,16310,16310,16310,16310,0
|
|
20250319,165100,656143680,16310,16310,16310,16310,0
|
|
20250319,165000,656143680,16310,16310,16310,16310,0
|
|
20250319,164900,656143680,16310,16310,16310,16310,0
|
|
20250319,164800,656143680,16310,16310,16310,16310,0
|
|
20250319,164700,656143680,16310,16310,16310,16310,0
|
|
20250319,164600,656143680,16310,16310,16310,16310,0
|
|
20250319,164500,656143680,16310,16310,16310,16310,0
|
|
20250319,164400,656143680,16310,16310,16310,16310,0
|
|
20250319,164300,656143680,16310,16310,16310,16310,0
|
|
20250319,164200,656143680,16310,16310,16310,16310,0
|
|
20250319,164100,656143680,16310,16310,16310,16310,0
|
|
20250319,164000,656143680,16310,16310,16310,16310,0
|
|
20250319,163900,656143680,16310,16310,16310,16310,0
|
|
20250319,163800,656143680,16310,16310,16310,16310,0
|
|
20250319,163700,656143680,16310,16310,16310,16310,0
|
|
20250319,163600,656143680,16310,16310,16310,16310,0
|
|
20250319,163500,656143680,16310,16310,16310,16310,0
|
|
20250319,163400,656143680,16310,16310,16310,16310,0
|
|
20250319,163300,656143680,16310,16310,16310,16310,0
|
|
20250319,163200,656143680,16310,16310,16310,16310,0
|
|
20250319,163100,656143680,16310,16310,16310,16310,0
|
|
20250319,163000,656143680,16310,16310,16310,16310,0
|
|
20250319,162900,656143680,16310,16310,16310,16310,0
|
|
20250319,162800,656143680,16310,16310,16310,16310,0
|
|
20250319,162700,656143680,16310,16310,16310,16310,0
|
|
20250319,162600,656143680,16310,16310,16310,16310,0
|
|
20250319,162500,656143680,16310,16310,16310,16310,0
|
|
20250319,162400,656143680,16310,16310,16310,16310,0
|
|
20250319,162300,656143680,16310,16310,16310,16310,367
|
|
20250319,162200,656143680,16310,16310,16310,16310,0
|
|
20250319,162100,656143680,16310,16310,16310,16310,0
|
|
20250319,162000,656143680,16310,16310,16310,16310,0
|
|
20250319,161900,656143680,16310,16310,16310,16310,0
|
|
20250319,161800,656143680,16310,16310,16310,16310,0
|
|
20250319,161700,656143680,16310,16310,16310,16310,0
|
|
20250319,161600,656143680,16310,16310,16310,16310,0
|
|
20250319,161500,656143680,16310,16310,16310,16310,0
|
|
20250319,161400,656143680,16310,16310,16310,16310,0
|
|
20250319,161300,656143680,16310,16310,16310,16310,0
|
|
20250319,161200,656143680,16310,16310,16310,16310,0
|
|
20250319,161100,656143680,16310,16310,16310,16310,0
|
|
20250319,161000,656143680,16310,16310,16310,16310,0
|
|
20250319,160900,656143680,16310,16310,16310,16310,0
|
|
20250319,160800,656143680,16310,16310,16310,16310,0
|
|
20250319,160700,656143680,16310,16310,16310,16310,0
|
|
20250319,160600,656143680,16310,16310,16310,16310,0
|
|
20250319,160500,656143680,16310,16310,16310,16310,0
|
|
20250319,160400,656143680,16310,16310,16310,16310,0
|
|
20250319,160300,656143680,16310,16310,16310,16310,0
|
|
20250319,160200,656143680,16310,16310,16310,16310,0
|
|
20250319,160100,656143680,16310,16310,16310,16310,0
|
|
20250319,160000,656143680,16310,16310,16310,16310,0
|
|
20250319,155900,656143680,16310,16310,16310,16310,0
|
|
20250319,155800,656143680,16310,16310,16310,16310,0
|
|
20250319,155700,656143680,16310,16310,16310,16310,0
|
|
20250319,155600,656143680,16310,16310,16310,16310,0
|
|
20250319,155500,656143680,16310,16310,16310,16310,0
|
|
20250319,155400,656143680,16310,16310,16310,16310,0
|
|
20250319,155300,656143680,16310,16310,16310,16310,367
|
|
20250319,155200,656143680,16310,16310,16310,16310,0
|
|
20250319,155100,656143680,16310,16310,16310,16310,0
|
|
20250319,155000,656143680,16310,16310,16310,16310,0
|
|
20250319,154900,656143680,16310,16310,16310,16310,0
|
|
20250319,154800,656143680,16310,16310,16310,16310,0
|
|
20250319,154700,656143680,16310,16310,16310,16310,0
|
|
20250319,154600,656143680,16310,16310,16310,16310,0
|
|
20250319,154500,656143680,16310,16310,16310,16310,0
|
|
20250319,154400,656143680,16310,16310,16310,16310,0
|
|
20250319,154300,656143680,16310,16310,16310,16310,0
|
|
20250319,154200,656143680,16310,16310,16310,16310,0
|
|
20250319,154100,656143680,16310,16310,16310,16310,0
|
|
20250319,154000,656143680,16310,16310,16310,16310,0
|
|
20250319,153900,656143680,16310,16310,16310,16310,0
|
|
20250319,153800,656143680,16310,16310,16310,16310,0
|
|
20250319,153700,656143680,16310,16310,16310,16310,0
|
|
20250319,153600,656143680,16310,16310,16310,16310,0
|
|
20250319,153500,656143680,16310,16310,16310,16310,0
|
|
20250319,153400,656143680,16310,16310,16310,16310,0
|
|
20250319,153300,656143680,16310,16310,16310,16310,0
|
|
20250319,153200,656143680,16310,16310,16310,16310,0
|
|
20250319,153100,656143680,16310,16310,16310,16310,0
|
|
20250319,153000,656143680,16310,16310,16310,16310,367
|
|
20250319,152900,650157910,16330,16330,16330,16330,0
|
|
20250319,152800,650157910,16330,16330,16330,16330,0
|
|
20250319,152700,650157910,16330,16330,16330,16330,0
|
|
20250319,152600,650157910,16330,16330,16330,16330,0
|
|
20250319,152500,650157910,16330,16330,16330,16330,0
|
|
20250319,152400,650157910,16330,16330,16330,16330,0
|
|
20250319,152300,650157910,16330,16330,16330,16330,0
|
|
20250319,152200,650157910,16330,16330,16330,16330,0
|
|
20250319,152100,650157910,16330,16330,16330,16330,0
|
|
20250319,152000,650157910,16330,16330,16330,16330,0
|
|
20250319,151900,650157910,16330,16250,16330,16250,113
|
|
20250319,151800,648321420,16260,16260,16260,16260,0
|
|
20250319,151700,648321420,16260,16260,16260,16260,86
|
|
20250319,151600,646923060,16230,16230,16230,16230,58
|
|
20250319,151500,645981720,16260,16260,16260,16260,0
|
|
20250319,151400,645981720,16260,16240,16260,16240,133
|
|
20250319,151300,643819900,16220,16220,16220,16220,407
|
|
20250319,151200,637218360,16220,16220,16220,16220,0
|
|
20250319,151100,637218360,16220,16220,16220,16220,0
|
|
20250319,151000,637218360,16220,16220,16220,16220,0
|
|
20250319,150900,637218360,16220,16220,16220,16220,0
|
|
20250319,150800,637218360,16220,16220,16220,16220,0
|
|
20250319,150700,637218360,16220,16220,16220,16220,60
|
|
20250319,150600,636245160,16220,16220,16220,16220,0
|
|
20250319,150500,636245160,16220,16230,16230,16220,6
|
|
20250319,150400,636147830,16220,16220,16220,16220,11
|
|
20250319,150300,635969410,16200,16200,16200,16200,0
|
|
20250319,150200,635969410,16200,16200,16200,16200,0
|
|
20250319,150100,635969410,16200,16200,16200,16200,0
|
|
20250319,150000,635969410,16200,16210,16210,16200,89
|
|
20250319,145900,634526730,16210,16210,16210,16210,0
|
|
20250319,145800,634526730,16210,16210,16210,16210,0
|
|
20250319,145700,634526730,16210,16200,16210,16200,940
|
|
20250319,145600,619289510,16210,16210,16210,16210,0
|
|
20250319,145500,619289510,16210,16210,16210,16210,0
|
|
20250319,145400,619289510,16210,16210,16210,16210,0
|
|
20250319,145300,619289510,16210,16200,16210,16200,121
|
|
20250319,145200,617328970,16200,16150,16200,16150,75
|
|
20250319,145100,616117220,16150,16150,16150,16150,200
|
|
20250319,145000,612887220,16150,16150,16150,16150,6
|
|
20250319,144900,612790320,16150,16150,16150,16150,6
|
|
20250319,144800,612693420,16150,16150,16150,16150,5
|
|
20250319,144700,612612670,16150,16150,16150,16150,5
|
|
20250319,144600,612531920,16150,16150,16150,16150,6
|
|
20250319,144500,612435020,16150,16150,16150,16150,4
|
|
20250319,144400,612370420,16150,16150,16150,16150,5
|
|
20250319,144300,612289670,16150,16160,16160,16150,10
|
|
20250319,144200,612128120,16150,16150,16150,16150,5
|
|
20250319,144100,612047370,16160,16150,16160,16150,9
|
|
20250319,144000,611901980,16160,16160,16160,16160,1
|
|
20250319,143900,611885820,16160,16160,16160,16160,5
|
|
20250319,143800,611805020,16150,16150,16150,16150,5
|
|
20250319,143700,611724270,16150,16150,16150,16150,10
|
|
20250319,143600,611562770,16150,16150,16150,16150,4
|
|
20250319,143500,611498170,16150,16150,16150,16150,5
|
|
20250319,143400,611417420,16150,16150,16150,16150,5
|
|
20250319,143300,611336670,16150,16200,16200,16150,144
|
|
20250319,143200,609009120,16150,16200,16200,16150,33
|
|
20250319,143100,608474770,16150,16140,16150,16140,14
|
|
20250319,143000,608248720,16150,16150,16150,16150,1
|
|
20250319,142900,608232570,16150,16150,16150,16150,55
|
|
20250319,142800,607344320,16150,16150,16150,16150,5
|
|
20250319,142700,607263570,16140,16150,16150,16140,15
|
|
20250319,142600,607021370,16150,16150,16150,16150,1
|
|
20250319,142500,607005220,16140,16140,16150,16140,115
|
|
20250319,142400,605148360,16150,16150,16150,16150,169
|
|
20250319,142300,602419010,16150,16150,16150,16150,5
|
|
20250319,142200,602338260,16150,16150,16150,16150,5
|
|
20250319,142100,602257510,16150,16150,16150,16150,6
|
|
20250319,142000,602160610,16150,16150,16150,16150,10
|
|
20250319,141900,601999110,16150,16150,16150,16150,11
|
|
20250319,141800,601821460,16150,16150,16150,16150,5
|
|
20250319,141700,601740710,16220,16160,16220,16160,7
|
|
20250319,141600,601627470,16220,16150,16220,16150,15
|
|
20250319,141500,601384520,16150,16150,16150,16150,27
|
|
20250319,141400,600948470,16150,16160,16160,16150,9
|
|
20250319,141300,600803070,16140,16140,16140,16140,5
|
|
20250319,141200,600722370,16140,16140,16140,16140,10
|
|
20250319,141100,600560970,16150,16150,16150,16150,5
|
|
20250319,141000,600480220,16150,16150,16150,16150,5
|
|
20250319,140900,600399470,16140,16140,16140,16140,5
|
|
20250319,140800,600318770,16150,16160,16160,16150,10
|
|
20250319,140700,600157220,16150,16150,16150,16150,5
|
|
20250319,140600,600076470,16150,16150,16150,16150,606
|
|
20250319,140500,590289570,16150,16150,16150,16150,5
|
|
20250319,140400,590208820,16140,16170,16170,16140,14
|
|
20250319,140300,589982660,16170,16160,16170,16160,10
|
|
20250319,140200,589821010,16160,16160,16160,16160,10
|
|
20250319,140100,589659410,16170,16170,16170,16170,5
|
|
20250319,140000,589578560,16170,16190,16190,16170,14
|
|
20250319,135900,589352140,16170,16170,16170,16170,9
|
|
20250319,135800,589206610,16170,16170,16170,16170,10
|
|
20250319,135700,589044910,16170,16170,16170,16170,10
|
|
20250319,135600,588883210,16170,16230,16230,16170,6
|
|
20250319,135500,588786130,16170,16170,16170,16170,5
|
|
20250319,135400,588705280,16170,16170,16170,16170,5
|
|
20250319,135300,588624430,16170,16170,16170,16170,4
|
|
20250319,135200,588559750,16170,16170,16170,16170,5
|
|
20250319,135100,588478900,16170,16170,16170,16170,18
|
|
20250319,135000,588187840,16120,16220,16220,16120,334
|
|
20250319,134900,582796360,16220,16220,16220,16220,5
|
|
20250319,134800,582715260,16220,16220,16220,16220,73
|
|
20250319,134700,581531200,16220,16220,16220,16220,5
|
|
20250319,134600,581450100,16230,16220,16240,16220,7
|
|
20250319,134500,581336530,16220,16220,16220,16220,72
|
|
20250319,134400,580168690,16230,16230,16230,16230,5
|
|
20250319,134300,580087540,16230,16230,16230,16230,5
|
|
20250319,134200,580006390,16220,16220,16220,16220,5
|
|
20250319,134100,579925290,16220,16220,16220,16220,9
|
|
20250319,134000,579779310,16220,16220,16220,16220,10
|
|
20250319,133900,579617110,16220,16220,16220,16220,5
|
|
20250319,133800,579536010,16220,16220,16220,16220,8
|
|
20250319,133700,579406250,16220,16220,16220,16220,26
|
|
20250319,133600,578984530,16220,16220,16220,16220,12
|
|
20250319,133500,578789890,16230,16220,16230,16220,4
|
|
20250319,133400,578724980,16220,16230,16230,16220,12
|
|
20250319,133300,578530270,16230,16230,16230,16230,33
|
|
20250319,133200,577994680,16230,16260,16260,16230,102
|
|
20250319,133100,576338770,16260,16260,16260,16260,5
|
|
20250319,133000,576257470,16260,16260,16260,16260,14
|
|
20250319,132900,576029830,16260,16260,16260,16260,10
|
|
20250319,132800,575867230,16270,16280,16280,16270,247
|
|
20250319,132700,571847070,16280,16300,16300,16280,235
|
|
20250319,132600,568016670,16300,16300,16300,16300,5
|
|
20250319,132500,567935170,16300,16300,16300,16300,5
|
|
20250319,132400,567853670,16300,16310,16310,16300,123
|
|
20250319,132300,565848710,16300,16300,16300,16300,10
|
|
20250319,132200,565685710,16300,16300,16300,16300,18
|
|
20250319,132100,565392310,16300,16300,16300,16300,126
|
|
20250319,132000,563338510,16280,16280,16280,16280,5
|
|
20250319,131900,563257110,16310,16280,16310,16280,44
|
|
20250319,131800,562540570,16280,16280,16280,16280,5
|
|
20250319,131700,562459170,16280,16280,16280,16280,12
|
|
20250319,131600,562263810,16290,16290,16290,16290,65
|
|
20250319,131500,561204960,16290,16290,16290,16290,5
|
|
20250319,131400,561123510,16290,16290,16290,16290,182
|
|
20250319,131300,558158730,16300,16300,16300,16300,20
|
|
20250319,131200,557832730,16300,16310,16310,16300,6
|
|
20250319,131100,557734920,16300,16320,16320,16300,6
|
|
20250319,131000,557637100,16320,16300,16320,16300,16
|
|
20250319,130900,557376280,16300,16300,16300,16300,5
|
|
20250319,130800,557294780,16300,16310,16310,16300,8
|
|
20250319,130700,557164340,16310,16310,16310,16310,0
|
|
20250319,130600,557164340,16310,16310,16310,16310,2
|
|
20250319,130500,557131720,16300,16310,16310,16300,15
|
|
20250319,130400,556887080,16310,16310,16310,16310,0
|
|
20250319,130300,556887080,16310,16310,16310,16310,40
|
|
20250319,130200,556234680,16310,16300,16310,16300,61
|
|
20250319,130100,555240050,16300,16300,16300,16300,0
|
|
20250319,130000,555240050,16300,16300,16300,16300,0
|
|
20250319,125900,555240050,16300,16290,16300,16290,9
|
|
20250319,125800,555093410,16295,16295,16295,16295,10
|
|
20250319,125700,554930460,16260,16260,16260,16260,0
|
|
20250319,125600,554930460,16260,16260,16260,16260,3
|
|
20250319,125500,554881680,16260,16260,16260,16260,17
|
|
20250319,125400,554605260,16260,16260,16260,16260,51
|
|
20250319,125300,553776000,16340,16340,16340,16340,0
|
|
20250319,125200,553776000,16340,16340,16340,16340,1
|
|
20250319,125100,553759660,16340,16340,16340,16340,1
|
|
20250319,125000,553743320,16250,16250,16250,16250,47
|
|
20250319,124900,552979570,16250,16250,16250,16250,9
|
|
20250319,124800,552833320,16250,16250,16250,16250,0
|
|
20250319,124700,552833320,16250,16250,16250,16250,24
|
|
20250319,124600,552443320,16240,16240,16240,16240,0
|
|
20250319,124500,552443320,16240,16240,16240,16240,0
|
|
20250319,124400,552443320,16240,16240,16240,16240,0
|
|
20250319,124300,552443320,16240,16240,16240,16240,12
|
|
20250319,124200,552248440,16240,16240,16240,16240,20
|
|
20250319,124100,551923640,16250,16250,16250,16250,0
|
|
20250319,124000,551923640,16250,16250,16250,16250,0
|
|
20250319,123900,551923640,16250,16260,16260,16230,81
|
|
20250319,123800,550607930,16260,16270,16270,16260,9
|
|
20250319,123700,550461570,16290,16430,16430,16290,363
|
|
20250319,123600,544533680,16430,16430,16430,16430,5
|
|
20250319,123500,544451530,16370,16370,16370,16370,0
|
|
20250319,123400,544451530,16370,16380,16380,16370,46
|
|
20250319,123300,543698470,16370,16370,16370,16370,0
|
|
20250319,123200,543698470,16370,16370,16370,16370,0
|
|
20250319,123100,543698470,16370,16370,16370,16370,0
|
|
20250319,123000,543698470,16370,16370,16370,16370,10
|
|
20250319,122900,543534770,16380,16380,16380,16380,0
|
|
20250319,122800,543534770,16380,16380,16380,16380,46
|
|
20250319,122700,542781290,16380,16380,16380,16380,0
|
|
20250319,122600,542781290,16380,16380,16380,16380,0
|
|
20250319,122500,542781290,16380,16380,16380,16380,0
|
|
20250319,122400,542781290,16380,16380,16380,16380,0
|
|
20250319,122300,542781290,16380,16380,16380,16380,1
|
|
20250319,122200,542764910,16380,16380,16380,16380,0
|
|
20250319,122100,542764910,16380,16380,16380,16380,0
|
|
20250319,122000,542764910,16380,16380,16380,16380,0
|
|
20250319,121900,542764910,16380,16380,16380,16380,0
|
|
20250319,121800,542764910,16380,16380,16380,16380,70
|
|
20250319,121700,541618310,16370,16370,16370,16370,0
|
|
20250319,121600,541618310,16370,16370,16370,16370,0
|
|
20250319,121500,541618310,16370,16370,16370,16370,20
|
|
20250319,121400,541290910,16370,16370,16370,16370,0
|
|
20250319,121300,541290910,16370,16370,16370,16370,25
|
|
20250319,121200,540881660,16380,16390,16390,16380,22
|
|
20250319,121100,540521220,16470,16470,16470,16470,0
|
|
20250319,121000,540521220,16470,16470,16470,16470,1
|
|
20250319,120900,540504750,16480,16480,16480,16480,0
|
|
20250319,120800,540504750,16480,16480,16480,16480,0
|
|
20250319,120700,540504750,16480,16480,16480,16480,0
|
|
20250319,120600,540504750,16480,16480,16480,16480,0
|
|
20250319,120500,540504750,16480,16480,16480,16480,14
|
|
20250319,120400,540274030,16380,16380,16380,16380,15
|
|
20250319,120300,540028330,16380,16380,16380,16380,0
|
|
20250319,120200,540028330,16380,16390,16390,16380,100
|
|
20250319,120100,538390310,16380,16400,16400,16380,100
|
|
20250319,120000,536751310,16390,16390,16390,16390,0
|
|
20250319,115900,536751310,16390,16390,16390,16390,0
|
|
20250319,115800,536751310,16390,16390,16390,16390,4
|
|
20250319,115700,536685750,16390,16410,16410,16380,580
|
|
20250319,115600,527172810,16510,16430,16510,16410,504
|
|
20250319,115500,518897190,16430,16430,16430,16430,14
|
|
20250319,115400,518667170,16420,16420,16420,16420,0
|
|
20250319,115300,518667170,16420,16420,16420,16420,0
|
|
20250319,115200,518667170,16420,16510,16510,16420,43
|
|
20250319,115100,517961020,16420,16420,16420,16420,0
|
|
20250319,115000,517961020,16420,16420,16420,16420,1
|
|
20250319,114900,517944600,16430,16460,16460,16420,403
|
|
20250319,114800,511311350,16450,16460,16460,16450,61
|
|
20250319,114700,510307390,16510,16510,16510,16510,0
|
|
20250319,114600,510307390,16510,16460,16510,16460,38
|
|
20250319,114500,509680660,16510,16510,16510,16510,72
|
|
20250319,114400,508491940,16510,16560,16630,16510,84
|
|
20250319,114300,507099660,16560,16560,16560,16560,3
|
|
20250319,114200,507049980,16560,16560,16560,16560,1
|
|
20250319,114100,507033420,16560,16560,16560,16560,185
|
|
20250319,114000,503969820,16560,16560,16560,16560,14
|
|
20250319,113900,503737980,16520,16570,16580,16510,635
|
|
20250319,113800,493237940,16580,16600,16630,16580,93
|
|
20250319,113700,491693370,16610,16600,16610,16580,150
|
|
20250319,113600,489202980,16660,16590,16660,16590,78
|
|
20250319,113500,487907030,16600,16600,16610,16600,57
|
|
20250319,113400,486960560,16640,16660,16680,16630,78
|
|
20250319,113300,485661430,16660,16600,16700,16550,404
|
|
20250319,113200,478940650,16610,16510,16610,16500,2433
|
|
20250319,113100,438564700,16520,16550,16610,16520,1803
|
|
20250319,113000,408733500,16540,16510,16540,16510,2
|
|
20250319,112900,408700450,16550,16490,16550,16490,626
|
|
20250319,112800,398349570,16380,16440,16510,16380,1242
|
|
20250319,112700,377886940,16340,16330,16440,16330,259
|
|
20250319,112600,373629900,16330,16330,16440,16330,33
|
|
20250319,112500,373088220,16330,16330,16420,16330,116
|
|
20250319,112400,371184400,16310,16310,16430,16310,494
|
|
20250319,112300,363074760,16310,16310,16310,16310,0
|
|
20250319,112200,363074760,16310,16310,16310,16310,0
|
|
20250319,112100,363074760,16310,16310,16310,16310,7
|
|
20250319,112000,362960590,16290,16290,16290,16290,0
|
|
20250319,111900,362960590,16290,16290,16300,16290,293
|
|
20250319,111800,358187470,16240,16240,16240,16240,0
|
|
20250319,111700,358187470,16240,16240,16240,16240,8
|
|
20250319,111600,358057550,16240,16240,16240,16240,25
|
|
20250319,111500,357651550,16240,16230,16290,16230,30
|
|
20250319,111400,357163610,16220,16230,16230,16220,31
|
|
20250319,111300,356660500,16230,16270,16270,16230,101
|
|
20250319,111200,355018950,16290,16290,16290,16290,2
|
|
20250319,111100,354986370,16310,16290,16310,16290,46
|
|
20250319,111000,354236990,16310,16290,16310,16290,2
|
|
20250319,110900,354204390,16290,16290,16290,16290,38
|
|
20250319,110800,353585370,16310,16310,16310,16310,0
|
|
20250319,110700,353585370,16310,16310,16310,16310,29
|
|
20250319,110600,353112380,16340,16340,16340,16340,0
|
|
20250319,110500,353112380,16340,16340,16340,16340,58
|
|
20250319,110400,352164660,16340,16410,16410,16340,34
|
|
20250319,110300,351608050,16300,16420,16420,16300,281
|
|
20250319,110200,347018190,16420,16370,16420,16370,59
|
|
20250319,110100,346050740,16260,16350,16370,16260,276
|
|
20250319,110000,341534980,16360,16290,16380,16200,948
|
|
20250319,105900,326032350,16300,16300,16300,16300,5
|
|
20250319,105800,325950850,16340,16300,16340,16170,272
|
|
20250319,105700,321510420,16300,16210,16300,16210,1122
|
|
20250319,105600,303282360,16210,16070,16210,16070,218
|
|
20250319,105500,299750900,16070,16160,16170,16070,898
|
|
20250319,105400,285235220,16100,16070,16100,16070,40
|
|
20250319,105300,284591520,16160,16160,16160,16160,0
|
|
20250319,105200,284591520,16160,16140,16160,16140,300
|
|
20250319,105100,279746320,16110,16110,16110,16110,84
|
|
20250319,105000,278393080,16110,16070,16110,16070,33
|
|
20250319,104900,277861750,16050,16050,16050,16050,0
|
|
20250319,104800,277861750,16050,16050,16050,16050,0
|
|
20250319,104700,277861750,16050,16050,16050,16050,0
|
|
20250319,104600,277861750,16050,16050,16050,16050,3
|
|
20250319,104500,277813600,16050,16070,16070,16050,95
|
|
20250319,104400,276288750,16070,16070,16070,16070,5
|
|
20250319,104300,276208400,16050,16050,16050,16050,0
|
|
20250319,104200,276208400,16050,16050,16050,16050,3
|
|
20250319,104100,276160250,16070,16070,16070,16070,0
|
|
20250319,104000,276160250,16070,16100,16100,16070,48
|
|
20250319,103900,275387990,16100,16100,16100,16100,65
|
|
20250319,103800,274341490,16050,16050,16050,16050,0
|
|
20250319,103700,274341490,16050,16050,16050,16050,0
|
|
20250319,103600,274341490,16050,16050,16050,16050,1
|
|
20250319,103500,274325440,16050,16050,16050,16050,0
|
|
20250319,103400,274325440,16050,16050,16050,16050,0
|
|
20250319,103300,274325440,16050,16050,16050,16050,1
|
|
20250319,103200,274309390,16050,16050,16050,16050,0
|
|
20250319,103100,274309390,16050,16100,16100,16050,78
|
|
20250319,103000,273053690,16100,16100,16100,16100,1
|
|
20250319,102900,273037590,16050,16050,16050,16050,0
|
|
20250319,102800,273037590,16050,16050,16050,16050,7
|
|
20250319,102700,272925240,16050,16050,16050,16050,0
|
|
20250319,102600,272925240,16050,16050,16050,16050,359
|
|
20250319,102500,267163290,16100,16110,16110,16100,84
|
|
20250319,102400,265810060,16110,16060,16110,16060,190
|
|
20250319,102300,262750160,16110,16110,16110,16110,5
|
|
20250319,102200,262669610,16110,16110,16110,16110,1
|
|
20250319,102100,262653500,16110,16110,16110,16110,17
|
|
20250319,102000,262379630,16050,16060,16060,16040,750
|
|
20250319,101900,250342250,16050,16050,16060,16050,271
|
|
20250319,101800,245992530,16050,16110,16160,16050,438
|
|
20250319,101700,238925300,16040,16040,16040,16040,12
|
|
20250319,101600,238732820,16040,16040,16040,16040,12
|
|
20250319,101500,238540340,16040,16050,16050,16040,2
|
|
20250319,101400,238508250,16040,16040,16040,16040,0
|
|
20250319,101300,238508250,16040,16040,16040,16030,43
|
|
20250319,101200,237818610,16030,16030,16030,16030,31
|
|
20250319,101100,237321680,16110,16110,16110,16110,0
|
|
20250319,101000,237321680,16110,16030,16110,16030,21
|
|
20250319,100900,236984970,16030,16000,16030,16000,40
|
|
20250319,100800,236344670,16010,16030,16030,16010,126
|
|
20250319,100700,234324920,16030,16030,16030,16030,10
|
|
20250319,100600,234164620,16020,16020,16020,16020,0
|
|
20250319,100500,234164620,16020,16020,16020,16020,0
|
|
20250319,100400,234164620,16020,16030,16030,16020,114
|
|
20250319,100300,232337800,16030,16030,16030,16030,9
|
|
20250319,100200,232193530,16030,16030,16030,16030,70
|
|
20250319,100100,231071430,16030,16030,16030,16030,1
|
|
20250319,100000,231055400,16030,16030,16030,16030,1
|
|
20250319,095900,231039370,16030,16030,16030,16030,3
|
|
20250319,095800,230991280,16030,16020,16180,16020,2342
|
|
20250319,095700,193221660,16020,16080,16150,16020,797
|
|
20250319,095600,180372070,16000,16000,16000,16000,0
|
|
20250319,095500,180372070,16000,16000,16000,16000,0
|
|
20250319,095400,180372070,16000,16000,16000,16000,3
|
|
20250319,095300,180324070,16090,16090,16090,16090,1
|
|
20250319,095200,180307980,15980,15980,15980,15980,0
|
|
20250319,095100,180307980,15980,15980,15980,15980,0
|
|
20250319,095000,180307980,15980,16110,16110,15980,22
|
|
20250319,094900,179956000,16120,16040,16120,16040,1072
|
|
20250319,094800,162699720,15940,15940,15940,15940,434
|
|
20250319,094700,155781760,15940,15930,15940,15930,42
|
|
20250319,094600,155112680,16050,16050,16050,16050,0
|
|
20250319,094500,155112680,16050,16070,16070,15930,16
|
|
20250319,094400,154856940,15930,15960,16080,15930,512
|
|
20250319,094300,146644080,15860,15860,15860,15860,0
|
|
20250319,094200,146644080,15860,15860,15860,15860,0
|
|
20250319,094100,146644080,15860,15860,15860,15860,0
|
|
20250319,094000,146644080,15860,15850,15870,15850,216
|
|
20250319,093900,143218180,15900,15900,15900,15900,0
|
|
20250319,093800,143218180,15900,15880,15910,15880,143
|
|
20250319,093700,140944220,15880,15880,15880,15880,10
|
|
20250319,093600,140785420,15880,15830,15880,15830,42
|
|
20250319,093500,140120310,15860,15860,15860,15860,66
|
|
20250319,093400,139073550,15820,15820,15820,15820,0
|
|
20250319,093300,139073550,15820,15820,15820,15820,1
|
|
20250319,093200,139057730,15810,15810,15810,15810,113
|
|
20250319,093100,137271200,15810,15810,15810,15810,89
|
|
20250319,093000,135864110,15810,15820,15820,15810,63
|
|
20250319,092900,134867580,15810,15820,15820,15810,560
|
|
20250319,092800,126012380,15820,15820,15820,15820,0
|
|
20250319,092700,126012380,15820,15810,15820,15810,59
|
|
20250319,092600,125079570,15810,15810,15810,15810,48
|
|
20250319,092500,124320690,15810,15810,15810,15810,1
|
|
20250319,092400,124304880,15810,15810,15810,15810,18
|
|
20250319,092300,124020300,15810,15840,15840,15810,552
|
|
20250319,092200,115285690,15950,15950,15950,15950,0
|
|
20250319,092100,115285690,15950,15870,15950,15840,474
|
|
20250319,092000,107771230,15870,15870,15870,15870,0
|
|
20250319,091900,107771230,15870,15910,15910,15870,708
|
|
20250319,091800,96530370,15860,15860,15860,15860,0
|
|
20250319,091700,96530370,15860,15860,15860,15860,1
|
|
20250319,091600,96514510,15860,15860,15860,15860,1
|
|
20250319,091500,96498650,15860,15860,15860,15860,71
|
|
20250319,091400,95372590,15820,15820,15820,15820,47
|
|
20250319,091300,94629050,15810,15820,15820,15810,241
|
|
20250319,091200,90818150,15810,15880,15880,15810,1235
|
|
20250319,091100,71240590,15870,15930,15930,15870,1433
|
|
20250319,091000,48453610,15930,15940,15940,15930,71
|
|
20250319,090900,47322470,15940,15940,15940,15940,152
|
|
20250319,090800,44899590,15940,16020,16020,15940,20
|
|
20250319,090700,44579940,16010,15940,16010,15910,1249
|
|
20250319,090600,24657570,15950,16000,16000,15950,518
|
|
20250319,090500,16389480,16000,16000,16000,15990,207
|
|
20250319,090400,13077510,16000,16020,16020,16000,500
|
|
20250319,090300,5076500,16010,16010,16010,16010,10
|
|
20250319,090200,4916400,16100,16050,16100,16000,47
|
|
20250319,090100,4163500,15960,15960,15960,15960,0
|
|
20250319,090000,4163500,15960,15950,15960,15950,260
|