776 lines
40 KiB
CSV
776 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,215300,491312915,15830,15830,15830,15830,238
|
|
20250320,215200,491312915,15830,15830,15830,15830,0
|
|
20250320,215100,491312915,15830,15830,15830,15830,0
|
|
20250320,215000,491312915,15830,15830,15830,15830,0
|
|
20250320,214900,491312915,15830,15830,15830,15830,0
|
|
20250320,214800,491312915,15830,15830,15830,15830,0
|
|
20250320,214700,491312915,15830,15830,15830,15830,0
|
|
20250320,214600,491312915,15830,15830,15830,15830,0
|
|
20250320,214500,491312915,15830,15830,15830,15830,0
|
|
20250320,214400,491312915,15830,15830,15830,15830,0
|
|
20250320,214300,491312915,15830,15830,15830,15830,0
|
|
20250320,214200,491312915,15830,15830,15830,15830,0
|
|
20250320,214100,491312915,15830,15830,15830,15830,0
|
|
20250320,214000,491312915,15830,15830,15830,15830,0
|
|
20250320,213900,491312915,15830,15830,15830,15830,0
|
|
20250320,213800,491312915,15830,15830,15830,15830,0
|
|
20250320,213700,491312915,15830,15830,15830,15830,0
|
|
20250320,213600,491312915,15830,15830,15830,15830,0
|
|
20250320,213500,491312915,15830,15830,15830,15830,0
|
|
20250320,213400,491312915,15830,15830,15830,15830,0
|
|
20250320,213300,491312915,15830,15830,15830,15830,0
|
|
20250320,213200,491312915,15830,15830,15830,15830,0
|
|
20250320,213100,491312915,15830,15830,15830,15830,0
|
|
20250320,213000,491312915,15830,15830,15830,15830,0
|
|
20250320,212900,491312915,15830,15830,15830,15830,0
|
|
20250320,212800,491312915,15830,15830,15830,15830,0
|
|
20250320,212700,491312915,15830,15830,15830,15830,0
|
|
20250320,212600,491312915,15830,15830,15830,15830,0
|
|
20250320,212500,491312915,15830,15830,15830,15830,0
|
|
20250320,212400,491312915,15830,15830,15830,15830,0
|
|
20250320,212300,491312915,15830,15830,15830,15830,238
|
|
20250320,212200,491312915,15830,15830,15830,15830,0
|
|
20250320,212100,491312915,15830,15830,15830,15830,0
|
|
20250320,212000,491312915,15830,15830,15830,15830,0
|
|
20250320,211900,491312915,15830,15830,15830,15830,0
|
|
20250320,211800,491312915,15830,15830,15830,15830,0
|
|
20250320,211700,491312915,15830,15830,15830,15830,0
|
|
20250320,211600,491312915,15830,15830,15830,15830,0
|
|
20250320,211500,491312915,15830,15830,15830,15830,0
|
|
20250320,211400,491312915,15830,15830,15830,15830,0
|
|
20250320,211300,491312915,15830,15830,15830,15830,0
|
|
20250320,211200,491312915,15830,15830,15830,15830,0
|
|
20250320,211100,491312915,15830,15830,15830,15830,0
|
|
20250320,211000,491312915,15830,15830,15830,15830,0
|
|
20250320,210900,491312915,15830,15830,15830,15830,0
|
|
20250320,210800,491312915,15830,15830,15830,15830,0
|
|
20250320,210700,491312915,15830,15830,15830,15830,0
|
|
20250320,210600,491312915,15830,15830,15830,15830,0
|
|
20250320,210500,491312915,15830,15830,15830,15830,0
|
|
20250320,210400,491312915,15830,15830,15830,15830,0
|
|
20250320,210300,491312915,15830,15830,15830,15830,0
|
|
20250320,210200,491312915,15830,15830,15830,15830,0
|
|
20250320,210100,491312915,15830,15830,15830,15830,0
|
|
20250320,210000,491312915,15830,15830,15830,15830,0
|
|
20250320,205900,491312915,15830,15830,15830,15830,0
|
|
20250320,205800,491312915,15830,15830,15830,15830,0
|
|
20250320,205700,491312915,15830,15830,15830,15830,0
|
|
20250320,205600,491312915,15830,15830,15830,15830,0
|
|
20250320,205500,491312915,15830,15830,15830,15830,0
|
|
20250320,205400,491312915,15830,15830,15830,15830,0
|
|
20250320,205300,491312915,15830,15830,15830,15830,238
|
|
20250320,205200,491312915,15830,15830,15830,15830,0
|
|
20250320,205100,491312915,15830,15830,15830,15830,0
|
|
20250320,205000,491312915,15830,15830,15830,15830,0
|
|
20250320,204900,491312915,15830,15830,15830,15830,0
|
|
20250320,204800,491312915,15830,15830,15830,15830,0
|
|
20250320,204700,491312915,15830,15830,15830,15830,0
|
|
20250320,204600,491312915,15830,15830,15830,15830,0
|
|
20250320,204500,491312915,15830,15830,15830,15830,0
|
|
20250320,204400,491312915,15830,15830,15830,15830,0
|
|
20250320,204300,491312915,15830,15830,15830,15830,0
|
|
20250320,204200,491312915,15830,15830,15830,15830,0
|
|
20250320,204100,491312915,15830,15830,15830,15830,0
|
|
20250320,204000,491312915,15830,15830,15830,15830,0
|
|
20250320,203900,491312915,15830,15830,15830,15830,0
|
|
20250320,203800,491312915,15830,15830,15830,15830,0
|
|
20250320,203700,491312915,15830,15830,15830,15830,0
|
|
20250320,203600,491312915,15830,15830,15830,15830,0
|
|
20250320,203500,491312915,15830,15830,15830,15830,0
|
|
20250320,203400,491312915,15830,15830,15830,15830,0
|
|
20250320,203300,491312915,15830,15830,15830,15830,0
|
|
20250320,203200,491312915,15830,15830,15830,15830,0
|
|
20250320,203100,491312915,15830,15830,15830,15830,0
|
|
20250320,203000,491312915,15830,15830,15830,15830,0
|
|
20250320,202900,491312915,15830,15830,15830,15830,0
|
|
20250320,202800,491312915,15830,15830,15830,15830,0
|
|
20250320,202700,491312915,15830,15830,15830,15830,0
|
|
20250320,202600,491312915,15830,15830,15830,15830,0
|
|
20250320,202500,491312915,15830,15830,15830,15830,0
|
|
20250320,202400,491312915,15830,15830,15830,15830,0
|
|
20250320,202300,491312915,15830,15830,15830,15830,238
|
|
20250320,202200,491312915,15830,15830,15830,15830,0
|
|
20250320,202100,491312915,15830,15830,15830,15830,0
|
|
20250320,202000,491312915,15830,15830,15830,15830,0
|
|
20250320,201900,491312915,15830,15830,15830,15830,0
|
|
20250320,201800,491312915,15830,15830,15830,15830,0
|
|
20250320,201700,491312915,15830,15830,15830,15830,0
|
|
20250320,201600,491312915,15830,15830,15830,15830,0
|
|
20250320,201500,491312915,15830,15830,15830,15830,0
|
|
20250320,201400,491312915,15830,15830,15830,15830,0
|
|
20250320,201300,491312915,15830,15830,15830,15830,0
|
|
20250320,201200,491312915,15830,15830,15830,15830,0
|
|
20250320,201100,491312915,15830,15830,15830,15830,0
|
|
20250320,201000,491312915,15830,15830,15830,15830,0
|
|
20250320,200900,491312915,15830,15830,15830,15830,0
|
|
20250320,200800,491312915,15830,15830,15830,15830,0
|
|
20250320,200700,491312915,15830,15830,15830,15830,0
|
|
20250320,200600,491312915,15830,15830,15830,15830,0
|
|
20250320,200500,491312915,15830,15830,15830,15830,0
|
|
20250320,200400,491312915,15830,15830,15830,15830,0
|
|
20250320,200300,491312915,15830,15830,15830,15830,0
|
|
20250320,200200,491312915,15830,15830,15830,15830,0
|
|
20250320,200100,491312915,15830,15830,15830,15830,0
|
|
20250320,200000,491312915,15830,15830,15830,15830,0
|
|
20250320,195900,491312915,15830,15830,15830,15830,0
|
|
20250320,195800,491312915,15830,15830,15830,15830,0
|
|
20250320,195700,491312915,15830,15830,15830,15830,0
|
|
20250320,195600,491312915,15830,15830,15830,15830,0
|
|
20250320,195500,491312915,15830,15830,15830,15830,0
|
|
20250320,195400,491312915,15830,15830,15830,15830,0
|
|
20250320,195300,491312915,15830,15830,15830,15830,238
|
|
20250320,195200,491312915,15830,15830,15830,15830,0
|
|
20250320,195100,491312915,15830,15830,15830,15830,0
|
|
20250320,195000,491312915,15830,15830,15830,15830,0
|
|
20250320,194900,491312915,15830,15830,15830,15830,0
|
|
20250320,194800,491312915,15830,15830,15830,15830,0
|
|
20250320,194700,491312915,15830,15830,15830,15830,0
|
|
20250320,194600,491312915,15830,15830,15830,15830,0
|
|
20250320,194500,491312915,15830,15830,15830,15830,0
|
|
20250320,194400,491312915,15830,15830,15830,15830,0
|
|
20250320,194300,491312915,15830,15830,15830,15830,0
|
|
20250320,194200,491312915,15830,15830,15830,15830,0
|
|
20250320,194100,491312915,15830,15830,15830,15830,0
|
|
20250320,194000,491312915,15830,15830,15830,15830,0
|
|
20250320,193900,491312915,15830,15830,15830,15830,0
|
|
20250320,193800,491312915,15830,15830,15830,15830,0
|
|
20250320,193700,491312915,15830,15830,15830,15830,0
|
|
20250320,193600,491312915,15830,15830,15830,15830,0
|
|
20250320,193500,491312915,15830,15830,15830,15830,0
|
|
20250320,193400,491312915,15830,15830,15830,15830,0
|
|
20250320,193300,491312915,15830,15830,15830,15830,0
|
|
20250320,193200,491312915,15830,15830,15830,15830,0
|
|
20250320,193100,491312915,15830,15830,15830,15830,0
|
|
20250320,193000,491312915,15830,15830,15830,15830,0
|
|
20250320,192900,491312915,15830,15830,15830,15830,0
|
|
20250320,192800,491312915,15830,15830,15830,15830,0
|
|
20250320,192700,491312915,15830,15830,15830,15830,0
|
|
20250320,192600,491312915,15830,15830,15830,15830,0
|
|
20250320,192500,491312915,15830,15830,15830,15830,0
|
|
20250320,192400,491312915,15830,15830,15830,15830,0
|
|
20250320,192300,491312915,15830,15830,15830,15830,238
|
|
20250320,192200,491312915,15830,15830,15830,15830,0
|
|
20250320,192100,491312915,15830,15830,15830,15830,0
|
|
20250320,192000,491312915,15830,15830,15830,15830,0
|
|
20250320,191900,491312915,15830,15830,15830,15830,0
|
|
20250320,191800,491312915,15830,15830,15830,15830,0
|
|
20250320,191700,491312915,15830,15830,15830,15830,0
|
|
20250320,191600,491312915,15830,15830,15830,15830,0
|
|
20250320,191500,491312915,15830,15830,15830,15830,0
|
|
20250320,191400,491312915,15830,15830,15830,15830,0
|
|
20250320,191300,491312915,15830,15830,15830,15830,0
|
|
20250320,191200,491312915,15830,15830,15830,15830,0
|
|
20250320,191100,491312915,15830,15830,15830,15830,0
|
|
20250320,191000,491312915,15830,15830,15830,15830,0
|
|
20250320,190900,491312915,15830,15830,15830,15830,0
|
|
20250320,190800,491312915,15830,15830,15830,15830,0
|
|
20250320,190700,491312915,15830,15830,15830,15830,0
|
|
20250320,190600,491312915,15830,15830,15830,15830,0
|
|
20250320,190500,491312915,15830,15830,15830,15830,0
|
|
20250320,190400,491312915,15830,15830,15830,15830,0
|
|
20250320,190300,491312915,15830,15830,15830,15830,0
|
|
20250320,190200,491312915,15830,15830,15830,15830,0
|
|
20250320,190100,491312915,15830,15830,15830,15830,0
|
|
20250320,190000,491312915,15830,15830,15830,15830,0
|
|
20250320,185900,491312915,15830,15830,15830,15830,0
|
|
20250320,185800,491312915,15830,15830,15830,15830,0
|
|
20250320,185700,491312915,15830,15830,15830,15830,0
|
|
20250320,185600,491312915,15830,15830,15830,15830,0
|
|
20250320,185500,491312915,15830,15830,15830,15830,0
|
|
20250320,185400,491312915,15830,15830,15830,15830,0
|
|
20250320,185300,491312915,15830,15830,15830,15830,238
|
|
20250320,185200,491312915,15830,15830,15830,15830,0
|
|
20250320,185100,491312915,15830,15830,15830,15830,0
|
|
20250320,185000,491312915,15830,15830,15830,15830,0
|
|
20250320,184900,491312915,15830,15830,15830,15830,0
|
|
20250320,184800,491312915,15830,15830,15830,15830,0
|
|
20250320,184700,491312915,15830,15830,15830,15830,0
|
|
20250320,184600,491312915,15830,15830,15830,15830,0
|
|
20250320,184500,491312915,15830,15830,15830,15830,0
|
|
20250320,184400,491312915,15830,15830,15830,15830,0
|
|
20250320,184300,491312915,15830,15830,15830,15830,0
|
|
20250320,184200,491312915,15830,15830,15830,15830,0
|
|
20250320,184100,491312915,15830,15830,15830,15830,0
|
|
20250320,184000,491312915,15830,15830,15830,15830,0
|
|
20250320,183900,491312915,15830,15830,15830,15830,0
|
|
20250320,183800,491312915,15830,15830,15830,15830,0
|
|
20250320,183700,491312915,15830,15830,15830,15830,0
|
|
20250320,183600,491312915,15830,15830,15830,15830,0
|
|
20250320,183500,491312915,15830,15830,15830,15830,0
|
|
20250320,183400,491312915,15830,15830,15830,15830,0
|
|
20250320,183300,491312915,15830,15830,15830,15830,0
|
|
20250320,183200,491312915,15830,15830,15830,15830,0
|
|
20250320,183100,491312915,15830,15830,15830,15830,0
|
|
20250320,183000,491312915,15830,15830,15830,15830,0
|
|
20250320,182900,491312915,15830,15830,15830,15830,0
|
|
20250320,182800,491312915,15830,15830,15830,15830,0
|
|
20250320,182700,491312915,15830,15830,15830,15830,0
|
|
20250320,182600,491312915,15830,15830,15830,15830,0
|
|
20250320,182500,491312915,15830,15830,15830,15830,0
|
|
20250320,182400,491312915,15830,15830,15830,15830,0
|
|
20250320,182300,491312915,15830,15830,15830,15830,238
|
|
20250320,182200,491312915,15830,15830,15830,15830,0
|
|
20250320,182100,491312915,15830,15830,15830,15830,0
|
|
20250320,182000,491312915,15830,15830,15830,15830,0
|
|
20250320,181900,491312915,15830,15830,15830,15830,0
|
|
20250320,181800,491312915,15830,15830,15830,15830,0
|
|
20250320,181700,491312915,15830,15830,15830,15830,0
|
|
20250320,181600,491312915,15830,15830,15830,15830,0
|
|
20250320,181500,491312915,15830,15830,15830,15830,0
|
|
20250320,181400,491312915,15830,15830,15830,15830,0
|
|
20250320,181300,491312915,15830,15830,15830,15830,0
|
|
20250320,181200,491312915,15830,15830,15830,15830,0
|
|
20250320,181100,491312915,15830,15830,15830,15830,0
|
|
20250320,181000,491312915,15830,15830,15830,15830,0
|
|
20250320,180900,491312915,15830,15830,15830,15830,0
|
|
20250320,180800,491312915,15830,15830,15830,15830,0
|
|
20250320,180700,491312915,15830,15830,15830,15830,0
|
|
20250320,180600,491312915,15830,15830,15830,15830,0
|
|
20250320,180500,491312915,15830,15830,15830,15830,0
|
|
20250320,180400,491312915,15830,15830,15830,15830,0
|
|
20250320,180300,491312915,15830,15830,15830,15830,0
|
|
20250320,180200,491312915,15830,15830,15830,15830,0
|
|
20250320,180100,491312915,15830,15830,15830,15830,0
|
|
20250320,180000,491312915,15830,15830,15830,15830,0
|
|
20250320,175900,491312915,15830,15830,15830,15830,0
|
|
20250320,175800,491312915,15830,15830,15830,15830,0
|
|
20250320,175700,491312915,15830,15830,15830,15830,0
|
|
20250320,175600,491312915,15830,15830,15830,15830,0
|
|
20250320,175500,491312915,15830,15830,15830,15830,0
|
|
20250320,175400,491312915,15830,15830,15830,15830,0
|
|
20250320,175300,491312915,15830,15830,15830,15830,238
|
|
20250320,175200,491312915,15830,15830,15830,15830,0
|
|
20250320,175100,491312915,15830,15830,15830,15830,0
|
|
20250320,175000,491312915,15830,15830,15830,15830,0
|
|
20250320,174900,491312915,15830,15830,15830,15830,0
|
|
20250320,174800,491312915,15830,15830,15830,15830,0
|
|
20250320,174700,491312915,15830,15830,15830,15830,0
|
|
20250320,174600,491312915,15830,15830,15830,15830,0
|
|
20250320,174500,491312915,15830,15830,15830,15830,0
|
|
20250320,174400,491312915,15830,15830,15830,15830,0
|
|
20250320,174300,491312915,15830,15830,15830,15830,0
|
|
20250320,174200,491312915,15830,15830,15830,15830,0
|
|
20250320,174100,491312915,15830,15830,15830,15830,0
|
|
20250320,174000,491312915,15830,15830,15830,15830,0
|
|
20250320,173900,491312915,15830,15830,15830,15830,0
|
|
20250320,173800,491312915,15830,15830,15830,15830,0
|
|
20250320,173700,491312915,15830,15830,15830,15830,0
|
|
20250320,173600,491312915,15830,15830,15830,15830,0
|
|
20250320,173500,491312915,15830,15830,15830,15830,0
|
|
20250320,173400,491312915,15830,15830,15830,15830,0
|
|
20250320,173300,491312915,15830,15830,15830,15830,0
|
|
20250320,173200,491312915,15830,15830,15830,15830,0
|
|
20250320,173100,491312915,15830,15830,15830,15830,0
|
|
20250320,173000,491312915,15830,15830,15830,15830,0
|
|
20250320,172900,491312915,15830,15830,15830,15830,0
|
|
20250320,172800,491312915,15830,15830,15830,15830,0
|
|
20250320,172700,491312915,15830,15830,15830,15830,0
|
|
20250320,172600,491312915,15830,15830,15830,15830,0
|
|
20250320,172500,491312915,15830,15830,15830,15830,0
|
|
20250320,172400,491312915,15830,15830,15830,15830,0
|
|
20250320,172300,491312915,15830,15830,15830,15830,238
|
|
20250320,172200,491312915,15830,15830,15830,15830,0
|
|
20250320,172100,491312915,15830,15830,15830,15830,0
|
|
20250320,172000,491312915,15830,15830,15830,15830,0
|
|
20250320,171900,491312915,15830,15830,15830,15830,0
|
|
20250320,171800,491312915,15830,15830,15830,15830,0
|
|
20250320,171700,491312915,15830,15830,15830,15830,0
|
|
20250320,171600,491312915,15830,15830,15830,15830,0
|
|
20250320,171500,491312915,15830,15830,15830,15830,0
|
|
20250320,171400,491312915,15830,15830,15830,15830,0
|
|
20250320,171300,491312915,15830,15830,15830,15830,0
|
|
20250320,171200,491312915,15830,15830,15830,15830,0
|
|
20250320,171100,491312915,15830,15830,15830,15830,0
|
|
20250320,171000,491312915,15830,15830,15830,15830,0
|
|
20250320,170900,491312915,15830,15830,15830,15830,0
|
|
20250320,170800,491312915,15830,15830,15830,15830,0
|
|
20250320,170700,491312915,15830,15830,15830,15830,0
|
|
20250320,170600,491312915,15830,15830,15830,15830,0
|
|
20250320,170500,491312915,15830,15830,15830,15830,0
|
|
20250320,170400,491312915,15830,15830,15830,15830,0
|
|
20250320,170300,491312915,15830,15830,15830,15830,0
|
|
20250320,170200,491312915,15830,15830,15830,15830,0
|
|
20250320,170100,491312915,15830,15830,15830,15830,0
|
|
20250320,170000,491312915,15830,15830,15830,15830,0
|
|
20250320,165900,491312915,15830,15830,15830,15830,0
|
|
20250320,165800,491312915,15830,15830,15830,15830,0
|
|
20250320,165700,491312915,15830,15830,15830,15830,0
|
|
20250320,165600,491312915,15830,15830,15830,15830,0
|
|
20250320,165500,491312915,15830,15830,15830,15830,0
|
|
20250320,165400,491312915,15830,15830,15830,15830,0
|
|
20250320,165300,491312915,15830,15830,15830,15830,238
|
|
20250320,165200,491312915,15830,15830,15830,15830,0
|
|
20250320,165100,491312915,15830,15830,15830,15830,0
|
|
20250320,165000,491312915,15830,15830,15830,15830,0
|
|
20250320,164900,491312915,15830,15830,15830,15830,0
|
|
20250320,164800,491312915,15830,15830,15830,15830,0
|
|
20250320,164700,491312915,15830,15830,15830,15830,0
|
|
20250320,164600,491312915,15830,15830,15830,15830,0
|
|
20250320,164500,491312915,15830,15830,15830,15830,0
|
|
20250320,164400,491312915,15830,15830,15830,15830,0
|
|
20250320,164300,491312915,15830,15830,15830,15830,0
|
|
20250320,164200,491312915,15830,15830,15830,15830,0
|
|
20250320,164100,491312915,15830,15830,15830,15830,0
|
|
20250320,164000,491312915,15830,15830,15830,15830,0
|
|
20250320,163900,491312915,15830,15830,15830,15830,0
|
|
20250320,163800,491312915,15830,15830,15830,15830,0
|
|
20250320,163700,491312915,15830,15830,15830,15830,0
|
|
20250320,163600,491312915,15830,15830,15830,15830,0
|
|
20250320,163500,491312915,15830,15830,15830,15830,0
|
|
20250320,163400,491312915,15830,15830,15830,15830,0
|
|
20250320,163300,491312915,15830,15830,15830,15830,0
|
|
20250320,163200,491312915,15830,15830,15830,15830,0
|
|
20250320,163100,491312915,15830,15830,15830,15830,0
|
|
20250320,163000,491312915,15830,15830,15830,15830,0
|
|
20250320,162900,491312915,15830,15830,15830,15830,0
|
|
20250320,162800,491312915,15830,15830,15830,15830,0
|
|
20250320,162700,491312915,15830,15830,15830,15830,0
|
|
20250320,162600,491312915,15830,15830,15830,15830,0
|
|
20250320,162500,491312915,15830,15830,15830,15830,0
|
|
20250320,162400,491312915,15830,15830,15830,15830,0
|
|
20250320,162300,491312915,15830,15830,15830,15830,238
|
|
20250320,162200,491312915,15830,15830,15830,15830,0
|
|
20250320,162100,491312915,15830,15830,15830,15830,0
|
|
20250320,162000,491312915,15830,15830,15830,15830,0
|
|
20250320,161900,491312915,15830,15830,15830,15830,0
|
|
20250320,161800,491312915,15830,15830,15830,15830,0
|
|
20250320,161700,491312915,15830,15830,15830,15830,0
|
|
20250320,161600,491312915,15830,15830,15830,15830,0
|
|
20250320,161500,491312915,15830,15830,15830,15830,0
|
|
20250320,161400,491312915,15830,15830,15830,15830,0
|
|
20250320,161300,491312915,15830,15830,15830,15830,0
|
|
20250320,161200,491312915,15830,15830,15830,15830,0
|
|
20250320,161100,491312915,15830,15830,15830,15830,0
|
|
20250320,161000,491312915,15830,15830,15830,15830,0
|
|
20250320,160900,491312915,15830,15830,15830,15830,0
|
|
20250320,160800,491312915,15830,15830,15830,15830,0
|
|
20250320,160700,491312915,15830,15830,15830,15830,0
|
|
20250320,160600,491312915,15830,15830,15830,15830,0
|
|
20250320,160500,491312915,15830,15830,15830,15830,0
|
|
20250320,160400,491312915,15830,15830,15830,15830,0
|
|
20250320,160300,491312915,15830,15830,15830,15830,0
|
|
20250320,160200,491312915,15830,15830,15830,15830,0
|
|
20250320,160100,491312915,15830,15830,15830,15830,0
|
|
20250320,160000,491312915,15830,15830,15830,15830,0
|
|
20250320,155900,491312915,15830,15830,15830,15830,0
|
|
20250320,155800,491312915,15830,15830,15830,15830,0
|
|
20250320,155700,491312915,15830,15830,15830,15830,0
|
|
20250320,155600,491312915,15830,15830,15830,15830,0
|
|
20250320,155500,491312915,15830,15830,15830,15830,0
|
|
20250320,155400,491312915,15830,15830,15830,15830,0
|
|
20250320,155300,491312915,15830,15830,15830,15830,238
|
|
20250320,155200,491312915,15830,15830,15830,15830,0
|
|
20250320,155100,491312915,15830,15830,15830,15830,0
|
|
20250320,155000,491312915,15830,15830,15830,15830,0
|
|
20250320,154900,491312915,15830,15830,15830,15830,0
|
|
20250320,154800,491312915,15830,15830,15830,15830,0
|
|
20250320,154700,491312915,15830,15830,15830,15830,0
|
|
20250320,154600,491312915,15830,15830,15830,15830,0
|
|
20250320,154500,491312915,15830,15830,15830,15830,0
|
|
20250320,154400,491312915,15830,15830,15830,15830,0
|
|
20250320,154300,491312915,15830,15830,15830,15830,0
|
|
20250320,154200,491312915,15830,15830,15830,15830,0
|
|
20250320,154100,491312915,15830,15830,15830,15830,0
|
|
20250320,154000,491312915,15830,15830,15830,15830,0
|
|
20250320,153900,491312915,15830,15830,15830,15830,0
|
|
20250320,153800,491312915,15830,15830,15830,15830,0
|
|
20250320,153700,491312915,15830,15830,15830,15830,0
|
|
20250320,153600,491312915,15830,15830,15830,15830,0
|
|
20250320,153500,491312915,15830,15830,15830,15830,0
|
|
20250320,153400,491312915,15830,15830,15830,15830,0
|
|
20250320,153300,491312915,15830,15830,15830,15830,0
|
|
20250320,153200,491312915,15830,15830,15830,15830,0
|
|
20250320,153100,491312915,15830,15830,15830,15830,0
|
|
20250320,153000,491312915,15830,15830,15830,15830,238
|
|
20250320,152900,487545375,15890,15890,15890,15890,0
|
|
20250320,152800,487545375,15890,15890,15890,15890,0
|
|
20250320,152700,487545375,15890,15890,15890,15890,0
|
|
20250320,152600,487545375,15890,15890,15890,15890,0
|
|
20250320,152500,487545375,15890,15890,15890,15890,0
|
|
20250320,152400,487545375,15890,15890,15890,15890,0
|
|
20250320,152300,487545375,15890,15890,15890,15890,0
|
|
20250320,152200,487545375,15890,15890,15890,15890,0
|
|
20250320,152100,487545375,15890,15890,15890,15890,0
|
|
20250320,152000,487545375,15890,15890,15890,15890,0
|
|
20250320,151900,487545375,15890,15810,15890,15810,60
|
|
20250320,151800,486596675,15810,15820,15820,15810,126
|
|
20250320,151700,484603805,15820,15820,15890,15820,137
|
|
20250320,151600,482436395,15810,15810,15810,15810,57
|
|
20250320,151500,481535225,15820,15820,15820,15820,30
|
|
20250320,151400,481060625,15820,15810,15820,15810,29
|
|
20250320,151300,480601905,15810,15810,15810,15810,58
|
|
20250320,151200,479684925,15800,15860,15900,15800,58
|
|
20250320,151100,478768075,15850,15820,15850,15810,375
|
|
20250320,151000,472833235,15810,15820,15820,15810,70
|
|
20250320,150900,471725915,15830,15830,15830,15830,177
|
|
20250320,150800,468924005,15830,15830,15830,15830,9
|
|
20250320,150700,468781535,15850,15830,15850,15830,8
|
|
20250320,150600,468654775,15820,15840,15840,15820,660
|
|
20250320,150500,458207545,15840,15840,15840,15840,178
|
|
20250320,150400,455388025,15850,15860,15860,15850,343
|
|
20250320,150300,449951365,15860,15860,15860,15850,252
|
|
20250320,150200,445957135,15850,15850,15850,15850,11
|
|
20250320,150100,445782785,15850,15850,15850,15850,140
|
|
20250320,150000,443563785,15860,15860,15860,15860,328
|
|
20250320,145900,438361705,15920,15870,15920,15870,46
|
|
20250320,145800,437631585,15930,15930,15930,15930,1
|
|
20250320,145700,437615655,15960,15960,15960,15960,0
|
|
20250320,145600,437615655,15960,15870,15960,15870,2
|
|
20250320,145500,437583825,15870,15870,15870,15870,0
|
|
20250320,145400,437583825,15870,15870,15870,15870,0
|
|
20250320,145300,437583825,15870,15910,15910,15870,319
|
|
20250320,145200,432519955,15980,15880,15980,15880,22
|
|
20250320,145100,432169925,15910,15880,15910,15880,10
|
|
20250320,145000,432011075,15880,15870,15880,15870,9
|
|
20250320,144900,431868235,15870,15870,15870,15870,0
|
|
20250320,144800,431868235,15870,15870,15870,15870,47
|
|
20250320,144700,431122345,15870,15870,15870,15870,7
|
|
20250320,144600,431011255,15870,15870,15870,15870,6
|
|
20250320,144500,430916035,15870,15880,15880,15870,18
|
|
20250320,144400,430630275,15880,15880,15880,15870,50
|
|
20250320,144300,429836655,15890,15880,15890,15880,28
|
|
20250320,144200,429391815,15870,15870,15870,15870,0
|
|
20250320,144100,429391815,15870,15870,15870,15870,20
|
|
20250320,144000,429074415,15870,15880,15880,15870,51
|
|
20250320,143900,428264605,15910,15910,15910,15910,0
|
|
20250320,143800,428264605,15910,15890,15910,15880,19
|
|
20250320,143700,427962755,15910,15910,15910,15910,1
|
|
20250320,143600,427946845,15880,15880,15880,15880,8
|
|
20250320,143500,427819805,15880,15900,15900,15880,425
|
|
20250320,143400,421068485,15900,15900,15900,15900,10
|
|
20250320,143300,420909485,15900,15900,15900,15900,6
|
|
20250320,143200,420814085,15900,15890,15900,15880,311
|
|
20250320,143100,415874875,15890,15890,15890,15890,38
|
|
20250320,143000,415271055,15890,15890,15890,15890,50
|
|
20250320,142900,414476555,15890,15890,15890,15890,8
|
|
20250320,142800,414349435,15890,15890,15890,15890,25
|
|
20250320,142700,413952185,15890,15880,15890,15880,12
|
|
20250320,142600,413761575,15890,15880,15890,15880,46
|
|
20250320,142500,413030895,15890,15890,15890,15880,78
|
|
20250320,142400,411791555,15890,15890,15890,15890,10
|
|
20250320,142300,411632655,15880,15880,15880,15880,0
|
|
20250320,142200,411632655,15880,15880,15880,15880,8
|
|
20250320,142100,411505615,15880,15890,15890,15880,92
|
|
20250320,142000,410044205,15890,15890,15890,15880,32
|
|
20250320,141900,409535805,15890,15890,15890,15890,104
|
|
20250320,141800,407883245,15890,15900,15900,15890,10
|
|
20250320,141700,407724325,15900,15900,15900,15900,0
|
|
20250320,141600,407724325,15900,15900,15900,15900,7
|
|
20250320,141500,407613025,15900,15900,15900,15900,86
|
|
20250320,141400,406245625,15900,15900,15900,15900,134
|
|
20250320,141300,404115025,15900,15900,15900,15900,8
|
|
20250320,141200,403987825,15900,15920,15920,15900,172
|
|
20250320,141100,401252235,15920,15920,15920,15920,8
|
|
20250320,141000,401124875,15900,15900,15900,15900,0
|
|
20250320,140900,401124875,15900,15920,15920,15900,347
|
|
20250320,140800,395605995,15920,15920,15920,15920,28
|
|
20250320,140700,395160235,15920,15900,15920,15900,88
|
|
20250320,140600,393760035,15900,15910,15910,15900,661
|
|
20250320,140500,383249865,15910,15910,15910,15910,0
|
|
20250320,140400,383249865,15910,15920,15920,15910,13
|
|
20250320,140300,383042985,15910,15920,15920,15910,834
|
|
20250320,140200,369772285,15920,15930,15930,15920,554
|
|
20250320,140100,360947135,15930,15930,15930,15930,0
|
|
20250320,140000,360947135,15930,15930,15930,15930,78
|
|
20250320,135900,359704595,15990,15990,15990,15990,1
|
|
20250320,135800,359688605,15930,15930,15930,15930,39
|
|
20250320,135700,359067335,15940,15940,15940,15940,8
|
|
20250320,135600,358939815,15940,15940,15940,15940,0
|
|
20250320,135500,358939815,15940,15940,15940,15940,8
|
|
20250320,135400,358812295,15940,15940,15940,15940,34
|
|
20250320,135300,358270335,15930,15930,15930,15920,65
|
|
20250320,135200,357234965,15940,15950,15950,15940,51
|
|
20250320,135100,356421595,15950,15950,15950,15950,8
|
|
20250320,135000,356293995,15960,15940,15960,15940,208
|
|
20250320,134900,352974635,15940,15940,15940,15940,0
|
|
20250320,134800,352974635,15940,15940,15940,15940,7
|
|
20250320,134700,352863055,15940,15940,15940,15940,0
|
|
20250320,134600,352863055,15940,15940,15940,15940,8
|
|
20250320,134500,352735535,15930,15930,15930,15930,0
|
|
20250320,134400,352735535,15930,15930,15930,15930,8
|
|
20250320,134300,352608095,15910,15910,15910,15910,0
|
|
20250320,134200,352608095,15910,15910,15910,15910,8
|
|
20250320,134100,352480815,15910,15910,15910,15910,0
|
|
20250320,134000,352480815,15910,15910,15910,15910,25
|
|
20250320,133900,352083065,15910,15910,15910,15910,8
|
|
20250320,133800,351955785,15910,15910,15910,15910,0
|
|
20250320,133700,351955785,15910,15920,15920,15910,18
|
|
20250320,133600,351669305,15910,15910,15910,15910,0
|
|
20250320,133500,351669305,15910,15910,15910,15910,7
|
|
20250320,133400,351557935,15990,15990,15990,15990,5
|
|
20250320,133300,351477985,15910,15910,15910,15910,8
|
|
20250320,133200,351350705,15910,15910,15910,15910,0
|
|
20250320,133100,351350705,15910,15910,15910,15910,0
|
|
20250320,133000,351350705,15910,15930,15930,15910,293
|
|
20250320,132900,346685845,15920,15920,15920,15920,8
|
|
20250320,132800,346558485,15920,15930,15930,15920,90
|
|
20250320,132700,345125375,15930,15930,15930,15930,252
|
|
20250320,132600,341111015,15940,15940,15940,15940,233
|
|
20250320,132500,337396995,15940,15940,15940,15940,0
|
|
20250320,132400,337396995,15940,15940,15940,15940,7
|
|
20250320,132300,337285415,15950,15950,15950,15950,10
|
|
20250320,132200,337125915,15940,15940,15940,15940,3
|
|
20250320,132100,337078095,15940,15940,15940,15940,8
|
|
20250320,132000,336950575,15950,15950,15950,15950,0
|
|
20250320,131900,336950575,15950,15950,15950,15950,178
|
|
20250320,131800,334111475,15950,15950,15950,15950,0
|
|
20250320,131700,334111475,15950,15950,15950,15950,8
|
|
20250320,131600,333983875,16000,16000,16000,16000,1
|
|
20250320,131500,333967875,15950,15950,15950,15950,0
|
|
20250320,131400,333967875,15950,15950,15950,15950,22
|
|
20250320,131300,333616975,15950,15950,15950,15950,0
|
|
20250320,131200,333616975,15950,15950,15950,15950,8
|
|
20250320,131100,333489375,15950,15950,15950,15950,220
|
|
20250320,131000,329980375,15950,15950,15950,15950,17
|
|
20250320,130900,329709225,15950,15950,15950,15950,0
|
|
20250320,130800,329709225,15950,15960,15960,15950,398
|
|
20250320,130700,323360325,15960,15960,15960,15960,0
|
|
20250320,130600,323360325,15960,15960,15960,15960,20
|
|
20250320,130500,323041125,15960,15960,15960,15960,8
|
|
20250320,130400,322913445,15950,15950,15950,15950,0
|
|
20250320,130300,322913445,15950,15950,15950,15950,8
|
|
20250320,130200,322785845,16020,16020,16020,16020,0
|
|
20250320,130100,322785845,16020,15960,16020,15950,194
|
|
20250320,130000,319688665,15960,15960,15960,15960,1
|
|
20250320,125900,319672705,15960,15960,15960,15960,120
|
|
20250320,125800,317757505,15960,15960,15960,15960,21
|
|
20250320,125700,317422345,15960,15960,15960,15960,0
|
|
20250320,125600,317422345,15960,15960,15960,15960,7
|
|
20250320,125500,317310625,16020,16020,16020,16020,1
|
|
20250320,125400,317294605,15960,15970,15970,15960,14
|
|
20250320,125300,317071105,15970,15970,15970,15970,8
|
|
20250320,125200,316943345,15960,15970,15970,15960,9
|
|
20250320,125100,316799695,15970,15970,15970,15970,0
|
|
20250320,125000,316799695,15970,15970,15970,15970,6
|
|
20250320,124900,316703875,15950,15950,15950,15950,0
|
|
20250320,124800,316703875,15950,15950,15950,15950,0
|
|
20250320,124700,316703875,15950,15960,15960,15950,10
|
|
20250320,124600,316544355,15950,15950,15950,15950,0
|
|
20250320,124500,316544355,15950,15950,15950,15950,7
|
|
20250320,124400,316432705,16030,16030,16030,16030,1
|
|
20250320,124300,316416675,15960,15960,15960,15960,8
|
|
20250320,124200,316288995,16040,16040,16040,16040,0
|
|
20250320,124100,316288995,16040,15940,16040,15940,11
|
|
20250320,124000,316113395,16020,15960,16020,15940,670
|
|
20250320,123900,305428605,16000,15980,16000,15980,47
|
|
20250320,123800,304677345,15980,15980,16000,15980,37
|
|
20250320,123700,304085985,15950,15950,15950,15950,0
|
|
20250320,123600,304085985,15950,15950,15950,15950,8
|
|
20250320,123500,303958385,15950,15950,15950,15950,10
|
|
20250320,123400,303798885,15950,15950,15950,15950,18
|
|
20250320,123300,303511785,15940,15940,15940,15940,0
|
|
20250320,123200,303511785,15940,15940,15940,15940,0
|
|
20250320,123100,303511785,15940,15940,15940,15930,142
|
|
20250320,123000,301248335,15940,15940,15940,15940,12
|
|
20250320,122900,301057055,15940,15980,15980,15940,938
|
|
20250320,122800,286078775,15980,15990,15990,15980,197
|
|
20250320,122700,282928765,15990,16010,16010,15990,1750
|
|
20250320,122600,254923275,16020,16020,16020,16020,0
|
|
20250320,122500,254923275,16020,16020,16020,16020,99
|
|
20250320,122400,253337295,16020,16020,16020,16020,29
|
|
20250320,122300,252872715,16020,16020,16020,16020,0
|
|
20250320,122200,252872715,16020,16020,16020,16020,8
|
|
20250320,122100,252744555,16020,16020,16020,16020,322
|
|
20250320,122000,247586115,16020,16020,16040,16020,66
|
|
20250320,121900,246528495,16030,16030,16030,16030,46
|
|
20250320,121800,245791115,16030,16030,16030,16030,12
|
|
20250320,121700,245598755,16040,16040,16040,16040,5
|
|
20250320,121600,245518555,16040,16020,16040,16020,10
|
|
20250320,121500,245358315,16040,16040,16040,16040,2
|
|
20250320,121400,245326235,16020,16020,16020,16020,0
|
|
20250320,121300,245326235,16020,16020,16020,16020,28
|
|
20250320,121200,244877675,16020,16020,16020,16020,0
|
|
20250320,121100,244877675,16020,16030,16040,16020,48
|
|
20250320,121000,244108285,16030,16030,16030,16030,145
|
|
20250320,120900,241783935,16030,16030,16030,16030,8
|
|
20250320,120800,241655695,16030,16030,16030,16030,0
|
|
20250320,120700,241655695,16030,16030,16030,16030,10
|
|
20250320,120600,241495395,16030,16030,16030,16030,0
|
|
20250320,120500,241495395,16030,16030,16030,16030,1
|
|
20250320,120400,241479365,16030,16040,16040,16030,8
|
|
20250320,120300,241351115,16040,16040,16040,16040,17
|
|
20250320,120200,241078435,16040,16040,16040,16040,8
|
|
20250320,120100,240950115,16040,16040,16040,16040,0
|
|
20250320,120000,240950115,16040,16040,16040,16040,8
|
|
20250320,115900,240821795,16060,16040,16060,16040,43
|
|
20250320,115800,240131475,16060,16060,16060,16060,15
|
|
20250320,115700,239890575,16060,16050,16060,16050,30
|
|
20250320,115600,239408825,16050,16060,16060,16050,79
|
|
20250320,115500,238140125,16060,16060,16060,16060,8
|
|
20250320,115400,238011645,16150,16150,16150,16150,20
|
|
20250320,115300,237688645,16150,16060,16150,16060,8
|
|
20250320,115200,237560075,16060,16060,16060,16060,0
|
|
20250320,115100,237560075,16060,16060,16060,16060,8
|
|
20250320,115000,237431595,16060,16070,16070,16060,106
|
|
20250320,114900,235729145,16070,16070,16070,16070,29
|
|
20250320,114800,235263115,16070,16070,16070,16070,8
|
|
20250320,114700,235134555,16180,16180,16180,16180,1
|
|
20250320,114600,235118375,16070,16070,16070,16070,8
|
|
20250320,114500,234989815,16200,16200,16200,16200,1
|
|
20250320,114400,234973615,16070,16070,16070,16070,8
|
|
20250320,114300,234845055,16070,16070,16070,16070,0
|
|
20250320,114200,234845055,16070,16070,16070,16070,8
|
|
20250320,114100,234716495,16060,16060,16060,16060,71
|
|
20250320,114000,233576235,16050,16050,16050,16050,0
|
|
20250320,113900,233576235,16050,16050,16050,16050,7
|
|
20250320,113800,233463885,16030,16030,16030,16030,0
|
|
20250320,113700,233463885,16030,16030,16030,16030,9
|
|
20250320,113600,233319615,16030,16030,16030,16030,0
|
|
20250320,113500,233319615,16030,16030,16030,16030,8
|
|
20250320,113400,233191375,16020,16020,16020,16020,0
|
|
20250320,113300,233191375,16020,16020,16020,16020,8
|
|
20250320,113200,233063215,16010,16010,16010,16010,0
|
|
20250320,113100,233063215,16010,16010,16010,16010,3
|
|
20250320,113000,233015185,16010,16010,16010,16010,21
|
|
20250320,112900,232678975,16010,16010,16010,16010,89
|
|
20250320,112800,231254085,16000,16000,16000,16000,8
|
|
20250320,112700,231126085,16010,16010,16010,16010,54
|
|
20250320,112600,230261545,16060,16010,16060,16010,8
|
|
20250320,112500,230133415,16020,16020,16020,16020,18
|
|
20250320,112400,229845055,16020,16020,16020,16020,8
|
|
20250320,112300,229716895,16020,16020,16020,16020,0
|
|
20250320,112200,229716895,16020,16020,16020,16020,0
|
|
20250320,112100,229716895,16020,16020,16020,16020,39
|
|
20250320,112000,229092115,16010,16010,16010,16010,0
|
|
20250320,111900,229092115,16010,16010,16010,16010,13
|
|
20250320,111800,228883985,16010,16010,16010,16010,87
|
|
20250320,111700,227491115,16010,16010,16010,16010,8
|
|
20250320,111600,227363035,16010,16010,16010,16010,0
|
|
20250320,111500,227363035,16010,16010,16010,16010,8
|
|
20250320,111400,227234955,16000,16000,16000,16000,0
|
|
20250320,111300,227234955,16000,16000,16000,16000,0
|
|
20250320,111200,227234955,16000,16000,16000,16000,7
|
|
20250320,111100,227122955,16000,16000,16000,16000,0
|
|
20250320,111000,227122955,16000,16050,16050,16000,22
|
|
20250320,110900,226770255,16000,16000,16000,16000,1
|
|
20250320,110800,226754255,16000,16010,16010,16000,32
|
|
20250320,110700,226242175,16010,16010,16010,16010,0
|
|
20250320,110600,226242175,16010,16010,16010,16010,0
|
|
20250320,110500,226242175,16010,16010,16010,16010,8
|
|
20250320,110400,226114095,16000,16000,16000,16000,0
|
|
20250320,110300,226114095,16000,16000,16000,16000,8
|
|
20250320,110200,225986095,16010,16020,16020,16010,81
|
|
20250320,110100,224688785,16010,16010,16010,16010,7
|
|
20250320,110000,224576715,16010,16010,16010,16010,0
|
|
20250320,105900,224576715,16010,16010,16010,16010,8
|
|
20250320,105800,224448635,16010,16010,16010,16010,0
|
|
20250320,105700,224448635,16010,16010,16010,16010,0
|
|
20250320,105600,224448635,16010,16010,16010,16010,8
|
|
20250320,105500,224320555,16010,16010,16010,16010,0
|
|
20250320,105400,224320555,16010,16010,16010,16010,8
|
|
20250320,105300,224192475,16010,16010,16010,16010,0
|
|
20250320,105200,224192475,16010,16060,16060,16010,23
|
|
20250320,105100,223823495,16010,16010,16010,16010,0
|
|
20250320,105000,223823495,16010,16010,16020,16010,28
|
|
20250320,104900,223375115,15990,15990,15990,15990,0
|
|
20250320,104800,223375115,15990,15990,15990,15990,0
|
|
20250320,104700,223375115,15990,15990,15990,15990,7
|
|
20250320,104600,223263185,15990,15990,15990,15990,5
|
|
20250320,104500,223183235,15980,15990,15990,15980,46
|
|
20250320,104400,222447775,15990,15990,15990,15990,15
|
|
20250320,104300,222207925,15980,15990,15990,15980,11
|
|
20250320,104200,222032115,15980,15985,15985,15980,63
|
|
20250320,104100,221025365,15990,16000,16000,15990,509
|
|
20250320,104000,212885475,16000,16040,16040,16000,1693
|
|
20250320,103900,185771715,16040,16040,16050,16040,142
|
|
20250320,103800,183493755,16050,16050,16060,16040,549
|
|
20250320,103700,174684015,16060,16060,16060,16060,35
|
|
20250320,103600,174121915,16060,16060,16060,16060,8
|
|
20250320,103500,173993435,16070,16070,16070,16070,0
|
|
20250320,103400,173993435,16070,16070,16070,16070,12
|
|
20250320,103300,173800595,16060,16060,16060,16060,0
|
|
20250320,103200,173800595,16060,16060,16060,16060,8
|
|
20250320,103100,173672115,16100,16100,16100,16100,0
|
|
20250320,103000,173672115,16100,16100,16100,16100,1
|
|
20250320,102900,173656015,16060,16060,16060,16060,8
|
|
20250320,102800,173527535,16060,16060,16060,16060,17
|
|
20250320,102700,173254515,16060,16060,16060,16060,8
|
|
20250320,102600,173126035,16060,16060,16060,16060,0
|
|
20250320,102500,173126035,16060,16090,16090,16060,66
|
|
20250320,102400,172065935,16090,16090,16090,16090,1
|
|
20250320,102300,172049845,16060,16060,16060,16060,58
|
|
20250320,102200,171118365,16060,16060,16060,16060,7
|
|
20250320,102100,171005945,16070,16060,16070,16060,20
|
|
20250320,102000,170684735,16060,16070,16070,16060,10
|
|
20250320,101900,170524115,16070,16070,16070,16070,3
|
|
20250320,101800,170475905,16040,16040,16040,16040,8
|
|
20250320,101700,170347585,16040,16040,16040,16040,0
|
|
20250320,101600,170347585,16040,16040,16040,16040,8
|
|
20250320,101500,170219265,16090,16090,16090,16090,1
|
|
20250320,101400,170203175,16050,16050,16050,16040,226
|
|
20250320,101300,166576305,16040,16050,16050,16040,277
|
|
20250320,101200,162130535,16030,16030,16030,16030,9
|
|
20250320,101100,161986265,16040,16040,16040,16040,8
|
|
20250320,101000,161857945,16040,16040,16040,16040,59
|
|
20250320,100900,160911585,16040,16040,16040,16040,7
|
|
20250320,100800,160799305,16040,16040,16040,16040,1
|
|
20250320,100700,160783265,16040,16040,16040,16040,8
|
|
20250320,100600,160654945,16030,16030,16030,16030,0
|
|
20250320,100500,160654945,16030,16030,16030,16030,0
|
|
20250320,100400,160654945,16030,16040,16040,16030,332
|
|
20250320,100300,155329745,16040,16040,16040,16040,32
|
|
20250320,100200,154816465,16050,16050,16050,16050,8
|
|
20250320,100100,154688065,16050,16050,16050,16050,331
|
|
20250320,100000,149375515,16050,16050,16050,16050,8
|
|
20250320,095900,149247115,16050,16070,16070,16050,345
|
|
20250320,095800,143703855,16070,16070,16070,16070,108
|
|
20250320,095700,141968295,16080,16080,16080,16080,1
|
|
20250320,095600,141952215,16070,16060,16100,16060,801
|
|
20250320,095500,129080675,16020,16030,16030,16020,117
|
|
20250320,095400,127205385,16040,16060,16060,16040,361
|
|
20250320,095300,121409125,16060,16070,16070,16060,241
|
|
20250320,095200,117538060,16070,16100,16100,16070,236
|
|
20250320,095100,113740490,16100,16100,16100,16100,8
|
|
20250320,095000,113611690,16110,16130,16130,16110,47
|
|
20250320,094900,112854250,16130,16130,16130,16130,8
|
|
20250320,094800,112725210,16140,16140,16140,16140,0
|
|
20250320,094700,112725210,16140,16140,16140,16140,0
|
|
20250320,094600,112725210,16140,16230,16230,16140,49
|
|
20250320,094500,111933640,16230,16230,16230,16230,0
|
|
20250320,094400,111933640,16230,16150,16240,16150,10
|
|
20250320,094300,111771970,16150,16240,16240,16150,2
|
|
20250320,094200,111739580,16150,16100,16150,16100,15
|
|
20250320,094100,111497680,16150,16150,16150,16150,2
|
|
20250320,094000,111465380,16150,16100,16150,16100,22
|
|
20250320,093900,111111080,16100,16110,16110,16100,213
|
|
20250320,093800,107679730,16110,16110,16110,16110,5
|
|
20250320,093700,107599180,16110,16110,16110,16110,8
|
|
20250320,093600,107470300,16110,16110,16110,16110,56
|
|
20250320,093500,106568140,16110,16110,16110,16110,43
|
|
20250320,093400,105875410,16110,16100,16110,16100,24
|
|
20250320,093300,105488870,16050,16050,16050,16050,8
|
|
20250320,093200,105360470,16080,16040,16080,16030,38
|
|
20250320,093100,104750460,16030,16040,16040,16030,12
|
|
20250320,093000,104558090,16030,16020,16080,16020,32
|
|
20250320,092900,104044360,16010,16010,16010,16010,0
|
|
20250320,092800,104044360,16010,16000,16010,16000,30
|
|
20250320,092700,103564280,16000,16110,16110,16000,158
|
|
20250320,092600,101034280,16000,16080,16080,16000,1507
|
|
20250320,092500,76853020,16070,16070,16070,16070,0
|
|
20250320,092400,76853020,16070,16070,16070,16070,8
|
|
20250320,092300,76724460,16090,16070,16090,16070,26
|
|
20250320,092200,76306300,16070,16070,16070,16070,20
|
|
20250320,092100,75984900,16060,16060,16060,16060,10
|
|
20250320,092000,75824300,16060,16070,16070,16060,9
|
|
20250320,091900,75679730,16060,16060,16070,16060,44
|
|
20250320,091800,74973040,16060,16080,16090,16060,131
|
|
20250320,091700,72868580,16090,16120,16120,16090,543
|
|
20250320,091600,64125070,16100,16120,16120,16100,266
|
|
20250320,091500,59841800,16130,16150,16150,16130,723
|
|
20250320,091400,48170450,16160,16160,16160,16160,87
|
|
20250320,091300,46764530,16150,16150,16150,16150,0
|
|
20250320,091200,46764530,16150,16200,16200,16150,246
|
|
20250320,091100,42787150,16200,16240,16250,16200,896
|
|
20250320,091000,28246120,16240,16240,16240,16240,260
|
|
20250320,090900,24023720,16240,16240,16240,16240,46
|
|
20250320,090800,23276680,16240,16240,16240,16240,0
|
|
20250320,090700,23276680,16240,16220,16240,16210,109
|
|
20250320,090600,21508700,16210,16210,16210,16210,5
|
|
20250320,090500,21427650,16230,16200,16230,16200,452
|
|
20250320,090400,14105190,16200,16180,16230,16150,661
|
|
20250320,090300,3411890,16310,16310,16310,16310,0
|
|
20250320,090200,3411890,16310,16310,16310,16310,1
|
|
20250320,090100,3395580,16310,16310,16310,16310,0
|
|
20250320,090000,3395580,16310,16550,16550,16310,207
|