775 lines
40 KiB
CSV
775 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,215200,557816535,15460,15460,15460,15460,897
|
|
20250321,215100,557816535,15460,15460,15460,15460,0
|
|
20250321,215000,557816535,15460,15460,15460,15460,0
|
|
20250321,214900,557816535,15460,15460,15460,15460,0
|
|
20250321,214800,557816535,15460,15460,15460,15460,0
|
|
20250321,214700,557816535,15460,15460,15460,15460,0
|
|
20250321,214600,557816535,15460,15460,15460,15460,0
|
|
20250321,214500,557816535,15460,15460,15460,15460,0
|
|
20250321,214400,557816535,15460,15460,15460,15460,0
|
|
20250321,214300,557816535,15460,15460,15460,15460,0
|
|
20250321,214200,557816535,15460,15460,15460,15460,0
|
|
20250321,214100,557816535,15460,15460,15460,15460,0
|
|
20250321,214000,557816535,15460,15460,15460,15460,0
|
|
20250321,213900,557816535,15460,15460,15460,15460,0
|
|
20250321,213800,557816535,15460,15460,15460,15460,0
|
|
20250321,213700,557816535,15460,15460,15460,15460,0
|
|
20250321,213600,557816535,15460,15460,15460,15460,0
|
|
20250321,213500,557816535,15460,15460,15460,15460,0
|
|
20250321,213400,557816535,15460,15460,15460,15460,0
|
|
20250321,213300,557816535,15460,15460,15460,15460,0
|
|
20250321,213200,557816535,15460,15460,15460,15460,0
|
|
20250321,213100,557816535,15460,15460,15460,15460,0
|
|
20250321,213000,557816535,15460,15460,15460,15460,0
|
|
20250321,212900,557816535,15460,15460,15460,15460,0
|
|
20250321,212800,557816535,15460,15460,15460,15460,0
|
|
20250321,212700,557816535,15460,15460,15460,15460,0
|
|
20250321,212600,557816535,15460,15460,15460,15460,0
|
|
20250321,212500,557816535,15460,15460,15460,15460,0
|
|
20250321,212400,557816535,15460,15460,15460,15460,0
|
|
20250321,212300,557816535,15460,15460,15460,15460,0
|
|
20250321,212200,557816535,15460,15460,15460,15460,897
|
|
20250321,212100,557816535,15460,15460,15460,15460,0
|
|
20250321,212000,557816535,15460,15460,15460,15460,0
|
|
20250321,211900,557816535,15460,15460,15460,15460,0
|
|
20250321,211800,557816535,15460,15460,15460,15460,0
|
|
20250321,211700,557816535,15460,15460,15460,15460,0
|
|
20250321,211600,557816535,15460,15460,15460,15460,0
|
|
20250321,211500,557816535,15460,15460,15460,15460,0
|
|
20250321,211400,557816535,15460,15460,15460,15460,0
|
|
20250321,211300,557816535,15460,15460,15460,15460,0
|
|
20250321,211200,557816535,15460,15460,15460,15460,0
|
|
20250321,211100,557816535,15460,15460,15460,15460,0
|
|
20250321,211000,557816535,15460,15460,15460,15460,0
|
|
20250321,210900,557816535,15460,15460,15460,15460,0
|
|
20250321,210800,557816535,15460,15460,15460,15460,0
|
|
20250321,210700,557816535,15460,15460,15460,15460,0
|
|
20250321,210600,557816535,15460,15460,15460,15460,0
|
|
20250321,210500,557816535,15460,15460,15460,15460,0
|
|
20250321,210400,557816535,15460,15460,15460,15460,0
|
|
20250321,210300,557816535,15460,15460,15460,15460,0
|
|
20250321,210200,557816535,15460,15460,15460,15460,0
|
|
20250321,210100,557816535,15460,15460,15460,15460,0
|
|
20250321,210000,557816535,15460,15460,15460,15460,0
|
|
20250321,205900,557816535,15460,15460,15460,15460,0
|
|
20250321,205800,557816535,15460,15460,15460,15460,0
|
|
20250321,205700,557816535,15460,15460,15460,15460,0
|
|
20250321,205600,557816535,15460,15460,15460,15460,0
|
|
20250321,205500,557816535,15460,15460,15460,15460,0
|
|
20250321,205400,557816535,15460,15460,15460,15460,0
|
|
20250321,205300,557816535,15460,15460,15460,15460,0
|
|
20250321,205200,557816535,15460,15460,15460,15460,897
|
|
20250321,205100,557816535,15460,15460,15460,15460,0
|
|
20250321,205000,557816535,15460,15460,15460,15460,0
|
|
20250321,204900,557816535,15460,15460,15460,15460,0
|
|
20250321,204800,557816535,15460,15460,15460,15460,0
|
|
20250321,204700,557816535,15460,15460,15460,15460,0
|
|
20250321,204600,557816535,15460,15460,15460,15460,0
|
|
20250321,204500,557816535,15460,15460,15460,15460,0
|
|
20250321,204400,557816535,15460,15460,15460,15460,0
|
|
20250321,204300,557816535,15460,15460,15460,15460,0
|
|
20250321,204200,557816535,15460,15460,15460,15460,0
|
|
20250321,204100,557816535,15460,15460,15460,15460,0
|
|
20250321,204000,557816535,15460,15460,15460,15460,0
|
|
20250321,203900,557816535,15460,15460,15460,15460,0
|
|
20250321,203800,557816535,15460,15460,15460,15460,0
|
|
20250321,203700,557816535,15460,15460,15460,15460,0
|
|
20250321,203600,557816535,15460,15460,15460,15460,0
|
|
20250321,203500,557816535,15460,15460,15460,15460,0
|
|
20250321,203400,557816535,15460,15460,15460,15460,0
|
|
20250321,203300,557816535,15460,15460,15460,15460,0
|
|
20250321,203200,557816535,15460,15460,15460,15460,0
|
|
20250321,203100,557816535,15460,15460,15460,15460,0
|
|
20250321,203000,557816535,15460,15460,15460,15460,0
|
|
20250321,202900,557816535,15460,15460,15460,15460,0
|
|
20250321,202800,557816535,15460,15460,15460,15460,0
|
|
20250321,202700,557816535,15460,15460,15460,15460,0
|
|
20250321,202600,557816535,15460,15460,15460,15460,0
|
|
20250321,202500,557816535,15460,15460,15460,15460,0
|
|
20250321,202400,557816535,15460,15460,15460,15460,0
|
|
20250321,202300,557816535,15460,15460,15460,15460,0
|
|
20250321,202200,557816535,15460,15460,15460,15460,897
|
|
20250321,202100,557816535,15460,15460,15460,15460,0
|
|
20250321,202000,557816535,15460,15460,15460,15460,0
|
|
20250321,201900,557816535,15460,15460,15460,15460,0
|
|
20250321,201800,557816535,15460,15460,15460,15460,0
|
|
20250321,201700,557816535,15460,15460,15460,15460,0
|
|
20250321,201600,557816535,15460,15460,15460,15460,0
|
|
20250321,201500,557816535,15460,15460,15460,15460,0
|
|
20250321,201400,557816535,15460,15460,15460,15460,0
|
|
20250321,201300,557816535,15460,15460,15460,15460,0
|
|
20250321,201200,557816535,15460,15460,15460,15460,0
|
|
20250321,201100,557816535,15460,15460,15460,15460,0
|
|
20250321,201000,557816535,15460,15460,15460,15460,0
|
|
20250321,200900,557816535,15460,15460,15460,15460,0
|
|
20250321,200800,557816535,15460,15460,15460,15460,0
|
|
20250321,200700,557816535,15460,15460,15460,15460,0
|
|
20250321,200600,557816535,15460,15460,15460,15460,0
|
|
20250321,200500,557816535,15460,15460,15460,15460,0
|
|
20250321,200400,557816535,15460,15460,15460,15460,0
|
|
20250321,200300,557816535,15460,15460,15460,15460,0
|
|
20250321,200200,557816535,15460,15460,15460,15460,0
|
|
20250321,200100,557816535,15460,15460,15460,15460,0
|
|
20250321,200000,557816535,15460,15460,15460,15460,0
|
|
20250321,195900,557816535,15460,15460,15460,15460,0
|
|
20250321,195800,557816535,15460,15460,15460,15460,0
|
|
20250321,195700,557816535,15460,15460,15460,15460,0
|
|
20250321,195600,557816535,15460,15460,15460,15460,0
|
|
20250321,195500,557816535,15460,15460,15460,15460,0
|
|
20250321,195400,557816535,15460,15460,15460,15460,0
|
|
20250321,195300,557816535,15460,15460,15460,15460,0
|
|
20250321,195200,557816535,15460,15460,15460,15460,897
|
|
20250321,195100,557816535,15460,15460,15460,15460,0
|
|
20250321,195000,557816535,15460,15460,15460,15460,0
|
|
20250321,194900,557816535,15460,15460,15460,15460,0
|
|
20250321,194800,557816535,15460,15460,15460,15460,0
|
|
20250321,194700,557816535,15460,15460,15460,15460,0
|
|
20250321,194600,557816535,15460,15460,15460,15460,0
|
|
20250321,194500,557816535,15460,15460,15460,15460,0
|
|
20250321,194400,557816535,15460,15460,15460,15460,0
|
|
20250321,194300,557816535,15460,15460,15460,15460,0
|
|
20250321,194200,557816535,15460,15460,15460,15460,0
|
|
20250321,194100,557816535,15460,15460,15460,15460,0
|
|
20250321,194000,557816535,15460,15460,15460,15460,0
|
|
20250321,193900,557816535,15460,15460,15460,15460,0
|
|
20250321,193800,557816535,15460,15460,15460,15460,0
|
|
20250321,193700,557816535,15460,15460,15460,15460,0
|
|
20250321,193600,557816535,15460,15460,15460,15460,0
|
|
20250321,193500,557816535,15460,15460,15460,15460,0
|
|
20250321,193400,557816535,15460,15460,15460,15460,0
|
|
20250321,193300,557816535,15460,15460,15460,15460,0
|
|
20250321,193200,557816535,15460,15460,15460,15460,0
|
|
20250321,193100,557816535,15460,15460,15460,15460,0
|
|
20250321,193000,557816535,15460,15460,15460,15460,0
|
|
20250321,192900,557816535,15460,15460,15460,15460,0
|
|
20250321,192800,557816535,15460,15460,15460,15460,0
|
|
20250321,192700,557816535,15460,15460,15460,15460,0
|
|
20250321,192600,557816535,15460,15460,15460,15460,0
|
|
20250321,192500,557816535,15460,15460,15460,15460,0
|
|
20250321,192400,557816535,15460,15460,15460,15460,0
|
|
20250321,192300,557816535,15460,15460,15460,15460,0
|
|
20250321,192200,557816535,15460,15460,15460,15460,897
|
|
20250321,192100,557816535,15460,15460,15460,15460,0
|
|
20250321,192000,557816535,15460,15460,15460,15460,0
|
|
20250321,191900,557816535,15460,15460,15460,15460,0
|
|
20250321,191800,557816535,15460,15460,15460,15460,0
|
|
20250321,191700,557816535,15460,15460,15460,15460,0
|
|
20250321,191600,557816535,15460,15460,15460,15460,0
|
|
20250321,191500,557816535,15460,15460,15460,15460,0
|
|
20250321,191400,557816535,15460,15460,15460,15460,0
|
|
20250321,191300,557816535,15460,15460,15460,15460,0
|
|
20250321,191200,557816535,15460,15460,15460,15460,0
|
|
20250321,191100,557816535,15460,15460,15460,15460,0
|
|
20250321,191000,557816535,15460,15460,15460,15460,0
|
|
20250321,190900,557816535,15460,15460,15460,15460,0
|
|
20250321,190800,557816535,15460,15460,15460,15460,0
|
|
20250321,190700,557816535,15460,15460,15460,15460,0
|
|
20250321,190600,557816535,15460,15460,15460,15460,0
|
|
20250321,190500,557816535,15460,15460,15460,15460,0
|
|
20250321,190400,557816535,15460,15460,15460,15460,0
|
|
20250321,190300,557816535,15460,15460,15460,15460,0
|
|
20250321,190200,557816535,15460,15460,15460,15460,0
|
|
20250321,190100,557816535,15460,15460,15460,15460,0
|
|
20250321,190000,557816535,15460,15460,15460,15460,0
|
|
20250321,185900,557816535,15460,15460,15460,15460,0
|
|
20250321,185800,557816535,15460,15460,15460,15460,0
|
|
20250321,185700,557816535,15460,15460,15460,15460,0
|
|
20250321,185600,557816535,15460,15460,15460,15460,0
|
|
20250321,185500,557816535,15460,15460,15460,15460,0
|
|
20250321,185400,557816535,15460,15460,15460,15460,0
|
|
20250321,185300,557816535,15460,15460,15460,15460,0
|
|
20250321,185200,557816535,15460,15460,15460,15460,897
|
|
20250321,185100,557816535,15460,15460,15460,15460,0
|
|
20250321,185000,557816535,15460,15460,15460,15460,0
|
|
20250321,184900,557816535,15460,15460,15460,15460,0
|
|
20250321,184800,557816535,15460,15460,15460,15460,0
|
|
20250321,184700,557816535,15460,15460,15460,15460,0
|
|
20250321,184600,557816535,15460,15460,15460,15460,0
|
|
20250321,184500,557816535,15460,15460,15460,15460,0
|
|
20250321,184400,557816535,15460,15460,15460,15460,0
|
|
20250321,184300,557816535,15460,15460,15460,15460,0
|
|
20250321,184200,557816535,15460,15460,15460,15460,0
|
|
20250321,184100,557816535,15460,15460,15460,15460,0
|
|
20250321,184000,557816535,15460,15460,15460,15460,0
|
|
20250321,183900,557816535,15460,15460,15460,15460,0
|
|
20250321,183800,557816535,15460,15460,15460,15460,0
|
|
20250321,183700,557816535,15460,15460,15460,15460,0
|
|
20250321,183600,557816535,15460,15460,15460,15460,0
|
|
20250321,183500,557816535,15460,15460,15460,15460,0
|
|
20250321,183400,557816535,15460,15460,15460,15460,0
|
|
20250321,183300,557816535,15460,15460,15460,15460,0
|
|
20250321,183200,557816535,15460,15460,15460,15460,0
|
|
20250321,183100,557816535,15460,15460,15460,15460,0
|
|
20250321,183000,557816535,15460,15460,15460,15460,0
|
|
20250321,182900,557816535,15460,15460,15460,15460,0
|
|
20250321,182800,557816535,15460,15460,15460,15460,0
|
|
20250321,182700,557816535,15460,15460,15460,15460,0
|
|
20250321,182600,557816535,15460,15460,15460,15460,0
|
|
20250321,182500,557816535,15460,15460,15460,15460,0
|
|
20250321,182400,557816535,15460,15460,15460,15460,0
|
|
20250321,182300,557816535,15460,15460,15460,15460,0
|
|
20250321,182200,557816535,15460,15460,15460,15460,897
|
|
20250321,182100,557816535,15460,15460,15460,15460,0
|
|
20250321,182000,557816535,15460,15460,15460,15460,0
|
|
20250321,181900,557816535,15460,15460,15460,15460,0
|
|
20250321,181800,557816535,15460,15460,15460,15460,0
|
|
20250321,181700,557816535,15460,15460,15460,15460,0
|
|
20250321,181600,557816535,15460,15460,15460,15460,0
|
|
20250321,181500,557816535,15460,15460,15460,15460,0
|
|
20250321,181400,557816535,15460,15460,15460,15460,0
|
|
20250321,181300,557816535,15460,15460,15460,15460,0
|
|
20250321,181200,557816535,15460,15460,15460,15460,0
|
|
20250321,181100,557816535,15460,15460,15460,15460,0
|
|
20250321,181000,557816535,15460,15460,15460,15460,0
|
|
20250321,180900,557816535,15460,15460,15460,15460,0
|
|
20250321,180800,557816535,15460,15460,15460,15460,0
|
|
20250321,180700,557816535,15460,15460,15460,15460,0
|
|
20250321,180600,557816535,15460,15460,15460,15460,0
|
|
20250321,180500,557816535,15460,15460,15460,15460,0
|
|
20250321,180400,557816535,15460,15460,15460,15460,0
|
|
20250321,180300,557816535,15460,15460,15460,15460,0
|
|
20250321,180200,557816535,15460,15460,15460,15460,0
|
|
20250321,180100,557816535,15460,15460,15460,15460,0
|
|
20250321,180000,557816535,15460,15460,15460,15460,0
|
|
20250321,175900,557816535,15460,15460,15460,15460,0
|
|
20250321,175800,557816535,15460,15460,15460,15460,0
|
|
20250321,175700,557816535,15460,15460,15460,15460,0
|
|
20250321,175600,557816535,15460,15460,15460,15460,0
|
|
20250321,175500,557816535,15460,15460,15460,15460,0
|
|
20250321,175400,557816535,15460,15460,15460,15460,0
|
|
20250321,175300,557816535,15460,15460,15460,15460,0
|
|
20250321,175200,557816535,15460,15460,15460,15460,897
|
|
20250321,175100,557816535,15460,15460,15460,15460,0
|
|
20250321,175000,557816535,15460,15460,15460,15460,0
|
|
20250321,174900,557816535,15460,15460,15460,15460,0
|
|
20250321,174800,557816535,15460,15460,15460,15460,0
|
|
20250321,174700,557816535,15460,15460,15460,15460,0
|
|
20250321,174600,557816535,15460,15460,15460,15460,0
|
|
20250321,174500,557816535,15460,15460,15460,15460,0
|
|
20250321,174400,557816535,15460,15460,15460,15460,0
|
|
20250321,174300,557816535,15460,15460,15460,15460,0
|
|
20250321,174200,557816535,15460,15460,15460,15460,0
|
|
20250321,174100,557816535,15460,15460,15460,15460,0
|
|
20250321,174000,557816535,15460,15460,15460,15460,0
|
|
20250321,173900,557816535,15460,15460,15460,15460,0
|
|
20250321,173800,557816535,15460,15460,15460,15460,0
|
|
20250321,173700,557816535,15460,15460,15460,15460,0
|
|
20250321,173600,557816535,15460,15460,15460,15460,0
|
|
20250321,173500,557816535,15460,15460,15460,15460,0
|
|
20250321,173400,557816535,15460,15460,15460,15460,0
|
|
20250321,173300,557816535,15460,15460,15460,15460,0
|
|
20250321,173200,557816535,15460,15460,15460,15460,0
|
|
20250321,173100,557816535,15460,15460,15460,15460,0
|
|
20250321,173000,557816535,15460,15460,15460,15460,0
|
|
20250321,172900,557816535,15460,15460,15460,15460,0
|
|
20250321,172800,557816535,15460,15460,15460,15460,0
|
|
20250321,172700,557816535,15460,15460,15460,15460,0
|
|
20250321,172600,557816535,15460,15460,15460,15460,0
|
|
20250321,172500,557816535,15460,15460,15460,15460,0
|
|
20250321,172400,557816535,15460,15460,15460,15460,0
|
|
20250321,172300,557816535,15460,15460,15460,15460,0
|
|
20250321,172200,557816535,15460,15460,15460,15460,897
|
|
20250321,172100,557816535,15460,15460,15460,15460,0
|
|
20250321,172000,557816535,15460,15460,15460,15460,0
|
|
20250321,171900,557816535,15460,15460,15460,15460,0
|
|
20250321,171800,557816535,15460,15460,15460,15460,0
|
|
20250321,171700,557816535,15460,15460,15460,15460,0
|
|
20250321,171600,557816535,15460,15460,15460,15460,0
|
|
20250321,171500,557816535,15460,15460,15460,15460,0
|
|
20250321,171400,557816535,15460,15460,15460,15460,0
|
|
20250321,171300,557816535,15460,15460,15460,15460,0
|
|
20250321,171200,557816535,15460,15460,15460,15460,0
|
|
20250321,171100,557816535,15460,15460,15460,15460,0
|
|
20250321,171000,557816535,15460,15460,15460,15460,0
|
|
20250321,170900,557816535,15460,15460,15460,15460,0
|
|
20250321,170800,557816535,15460,15460,15460,15460,0
|
|
20250321,170700,557816535,15460,15460,15460,15460,0
|
|
20250321,170600,557816535,15460,15460,15460,15460,0
|
|
20250321,170500,557816535,15460,15460,15460,15460,0
|
|
20250321,170400,557816535,15460,15460,15460,15460,0
|
|
20250321,170300,557816535,15460,15460,15460,15460,0
|
|
20250321,170200,557816535,15460,15460,15460,15460,0
|
|
20250321,170100,557816535,15460,15460,15460,15460,0
|
|
20250321,170000,557816535,15460,15460,15460,15460,0
|
|
20250321,165900,557816535,15460,15460,15460,15460,0
|
|
20250321,165800,557816535,15460,15460,15460,15460,0
|
|
20250321,165700,557816535,15460,15460,15460,15460,0
|
|
20250321,165600,557816535,15460,15460,15460,15460,0
|
|
20250321,165500,557816535,15460,15460,15460,15460,0
|
|
20250321,165400,557816535,15460,15460,15460,15460,0
|
|
20250321,165300,557816535,15460,15460,15460,15460,0
|
|
20250321,165200,557816535,15460,15460,15460,15460,897
|
|
20250321,165100,557816535,15460,15460,15460,15460,0
|
|
20250321,165000,557816535,15460,15460,15460,15460,0
|
|
20250321,164900,557816535,15460,15460,15460,15460,0
|
|
20250321,164800,557816535,15460,15460,15460,15460,0
|
|
20250321,164700,557816535,15460,15460,15460,15460,0
|
|
20250321,164600,557816535,15460,15460,15460,15460,0
|
|
20250321,164500,557816535,15460,15460,15460,15460,0
|
|
20250321,164400,557816535,15460,15460,15460,15460,0
|
|
20250321,164300,557816535,15460,15460,15460,15460,0
|
|
20250321,164200,557816535,15460,15460,15460,15460,0
|
|
20250321,164100,557816535,15460,15460,15460,15460,0
|
|
20250321,164000,557816535,15460,15460,15460,15460,0
|
|
20250321,163900,557816535,15460,15460,15460,15460,0
|
|
20250321,163800,557816535,15460,15460,15460,15460,0
|
|
20250321,163700,557816535,15460,15460,15460,15460,0
|
|
20250321,163600,557816535,15460,15460,15460,15460,0
|
|
20250321,163500,557816535,15460,15460,15460,15460,0
|
|
20250321,163400,557816535,15460,15460,15460,15460,0
|
|
20250321,163300,557816535,15460,15460,15460,15460,0
|
|
20250321,163200,557816535,15460,15460,15460,15460,0
|
|
20250321,163100,557816535,15460,15460,15460,15460,0
|
|
20250321,163000,557816535,15460,15460,15460,15460,0
|
|
20250321,162900,557816535,15460,15460,15460,15460,0
|
|
20250321,162800,557816535,15460,15460,15460,15460,0
|
|
20250321,162700,557816535,15460,15460,15460,15460,0
|
|
20250321,162600,557816535,15460,15460,15460,15460,0
|
|
20250321,162500,557816535,15460,15460,15460,15460,0
|
|
20250321,162400,557816535,15460,15460,15460,15460,0
|
|
20250321,162300,557816535,15460,15460,15460,15460,0
|
|
20250321,162200,557816535,15460,15460,15460,15460,897
|
|
20250321,162100,557816535,15460,15460,15460,15460,0
|
|
20250321,162000,557816535,15460,15460,15460,15460,0
|
|
20250321,161900,557816535,15460,15460,15460,15460,0
|
|
20250321,161800,557816535,15460,15460,15460,15460,0
|
|
20250321,161700,557816535,15460,15460,15460,15460,0
|
|
20250321,161600,557816535,15460,15460,15460,15460,0
|
|
20250321,161500,557816535,15460,15460,15460,15460,0
|
|
20250321,161400,557816535,15460,15460,15460,15460,0
|
|
20250321,161300,557816535,15460,15460,15460,15460,0
|
|
20250321,161200,557816535,15460,15460,15460,15460,0
|
|
20250321,161100,557816535,15460,15460,15460,15460,0
|
|
20250321,161000,557816535,15460,15460,15460,15460,0
|
|
20250321,160900,557816535,15460,15460,15460,15460,0
|
|
20250321,160800,557816535,15460,15460,15460,15460,0
|
|
20250321,160700,557816535,15460,15460,15460,15460,0
|
|
20250321,160600,557816535,15460,15460,15460,15460,0
|
|
20250321,160500,557816535,15460,15460,15460,15460,0
|
|
20250321,160400,557816535,15460,15460,15460,15460,0
|
|
20250321,160300,557816535,15460,15460,15460,15460,0
|
|
20250321,160200,557816535,15460,15460,15460,15460,0
|
|
20250321,160100,557816535,15460,15460,15460,15460,0
|
|
20250321,160000,557816535,15460,15460,15460,15460,0
|
|
20250321,155900,557816535,15460,15460,15460,15460,0
|
|
20250321,155800,557816535,15460,15460,15460,15460,0
|
|
20250321,155700,557816535,15460,15460,15460,15460,0
|
|
20250321,155600,557816535,15460,15460,15460,15460,0
|
|
20250321,155500,557816535,15460,15460,15460,15460,0
|
|
20250321,155400,557816535,15460,15460,15460,15460,0
|
|
20250321,155300,557816535,15460,15460,15460,15460,0
|
|
20250321,155200,557816535,15460,15460,15460,15460,897
|
|
20250321,155100,557816535,15460,15460,15460,15460,0
|
|
20250321,155000,557816535,15460,15460,15460,15460,0
|
|
20250321,154900,557816535,15460,15460,15460,15460,0
|
|
20250321,154800,557816535,15460,15460,15460,15460,0
|
|
20250321,154700,557816535,15460,15460,15460,15460,0
|
|
20250321,154600,557816535,15460,15460,15460,15460,0
|
|
20250321,154500,557816535,15460,15460,15460,15460,0
|
|
20250321,154400,557816535,15460,15460,15460,15460,0
|
|
20250321,154300,557816535,15460,15460,15460,15460,0
|
|
20250321,154200,557816535,15460,15460,15460,15460,0
|
|
20250321,154100,557816535,15460,15460,15460,15460,0
|
|
20250321,154000,557816535,15460,15460,15460,15460,0
|
|
20250321,153900,557816535,15460,15460,15460,15460,0
|
|
20250321,153800,557816535,15460,15460,15460,15460,0
|
|
20250321,153700,557816535,15460,15460,15460,15460,0
|
|
20250321,153600,557816535,15460,15460,15460,15460,0
|
|
20250321,153500,557816535,15460,15460,15460,15460,0
|
|
20250321,153400,557816535,15460,15460,15460,15460,0
|
|
20250321,153300,557816535,15460,15460,15460,15460,0
|
|
20250321,153200,557816535,15460,15460,15460,15460,0
|
|
20250321,153100,557816535,15460,15460,15460,15460,0
|
|
20250321,153000,557816535,15460,15460,15460,15460,897
|
|
20250321,152900,543948915,15450,15450,15450,15450,0
|
|
20250321,152800,543948915,15450,15450,15450,15450,0
|
|
20250321,152700,543948915,15450,15450,15450,15450,0
|
|
20250321,152600,543948915,15450,15450,15450,15450,0
|
|
20250321,152500,543948915,15450,15450,15450,15450,0
|
|
20250321,152400,543948915,15450,15450,15450,15450,0
|
|
20250321,152300,543948915,15450,15450,15450,15450,0
|
|
20250321,152200,543948915,15450,15450,15450,15450,0
|
|
20250321,152100,543948915,15450,15450,15450,15450,0
|
|
20250321,152000,543948915,15450,15450,15450,15450,0
|
|
20250321,151900,543948915,15450,15450,15450,15450,2
|
|
20250321,151800,543918015,15450,15480,15480,15450,100
|
|
20250321,151700,542372415,15480,15490,15490,15480,43
|
|
20250321,151600,541706375,15500,15500,15500,15500,0
|
|
20250321,151500,541706375,15500,15500,15500,15500,347
|
|
20250321,151400,536327875,15500,15500,15500,15500,1
|
|
20250321,151300,536312375,15500,15500,15500,15500,83
|
|
20250321,151200,535025875,15500,15500,15500,15500,0
|
|
20250321,151100,535025875,15500,15500,15500,15500,611
|
|
20250321,151000,525555375,15500,15500,15500,15500,20
|
|
20250321,150900,525245375,15500,15500,15500,15500,0
|
|
20250321,150800,525245375,15500,15510,15510,15500,522
|
|
20250321,150700,517153345,15510,15540,15540,15510,520
|
|
20250321,150600,509074275,15540,15540,15540,15540,0
|
|
20250321,150500,509074275,15540,15540,15540,15540,10
|
|
20250321,150400,508918875,15540,15540,15540,15540,235
|
|
20250321,150300,505266975,15540,15540,15540,15540,0
|
|
20250321,150200,505266975,15540,15590,15590,15540,146
|
|
20250321,150100,502996965,15580,15550,15580,15550,2
|
|
20250321,150000,502965835,15550,15550,15550,15550,0
|
|
20250321,145900,502965835,15550,15550,15550,15550,0
|
|
20250321,145800,502965835,15550,15545,15550,15545,45
|
|
20250321,145700,502266135,15550,15550,15550,15550,0
|
|
20250321,145600,502266135,15550,15550,15550,15550,0
|
|
20250321,145500,502266135,15550,15550,15550,15550,20
|
|
20250321,145400,501955135,15550,15550,15550,15550,0
|
|
20250321,145300,501955135,15550,15550,15550,15550,0
|
|
20250321,145200,501955135,15550,15550,15550,15550,0
|
|
20250321,145100,501955135,15550,15550,15550,15550,0
|
|
20250321,145000,501955135,15550,15550,15550,15550,0
|
|
20250321,144900,501955135,15550,15550,15550,15550,5
|
|
20250321,144800,501877385,15550,15550,15550,15550,0
|
|
20250321,144700,501877385,15550,15550,15550,15550,2
|
|
20250321,144600,501846285,15550,15550,15550,15550,0
|
|
20250321,144500,501846285,15550,15550,15550,15550,88
|
|
20250321,144400,500477885,15550,15550,15550,15550,0
|
|
20250321,144300,500477885,15550,15550,15550,15550,0
|
|
20250321,144200,500477885,15550,15560,15560,15550,40
|
|
20250321,144100,499855875,15560,15560,15560,15560,0
|
|
20250321,144000,499855875,15560,15560,15560,15560,0
|
|
20250321,143900,499855875,15560,15560,15560,15560,2
|
|
20250321,143800,499824755,15560,15560,15560,15560,0
|
|
20250321,143700,499824755,15560,15570,15570,15560,119
|
|
20250321,143600,497972215,15560,15560,15560,15560,0
|
|
20250321,143500,497972215,15560,15560,15560,15560,2
|
|
20250321,143400,497941095,15570,15570,15570,15570,0
|
|
20250321,143300,497941095,15570,15570,15570,15570,30
|
|
20250321,143200,497473995,15580,15580,15580,15580,4
|
|
20250321,143100,497411675,15580,15590,15590,15580,9
|
|
20250321,143000,497271445,15590,15590,15590,15590,0
|
|
20250321,142900,497271445,15590,15600,15600,15590,1240
|
|
20250321,142800,477939765,15590,15590,15590,15590,0
|
|
20250321,142700,477939765,15590,15590,15590,15590,0
|
|
20250321,142600,477939765,15590,15590,15590,15590,0
|
|
20250321,142500,477939765,15590,15590,15590,15590,0
|
|
20250321,142400,477939765,15590,15590,15590,15590,0
|
|
20250321,142300,477939765,15590,15590,15590,15590,0
|
|
20250321,142200,477939765,15590,15590,15590,15590,0
|
|
20250321,142100,477939765,15590,15590,15590,15590,0
|
|
20250321,142000,477939765,15590,15590,15590,15590,2
|
|
20250321,141900,477908585,15590,15590,15590,15590,94
|
|
20250321,141800,476443125,15590,15590,15590,15590,41
|
|
20250321,141700,475803935,15600,15600,15600,15600,0
|
|
20250321,141600,475803935,15600,15600,15600,15600,0
|
|
20250321,141500,475803935,15600,15620,15620,15590,491
|
|
20250321,141400,468142975,15630,15630,15630,15630,0
|
|
20250321,141300,468142975,15630,15630,15630,15630,0
|
|
20250321,141200,468142975,15630,15630,15630,15630,0
|
|
20250321,141100,468142975,15630,15630,15630,15630,0
|
|
20250321,141000,468142975,15630,15630,15630,15630,0
|
|
20250321,140900,468142975,15630,15640,15640,15630,76
|
|
20250321,140800,466955075,15650,15650,15650,15650,0
|
|
20250321,140700,466955075,15650,15650,15650,15650,0
|
|
20250321,140600,466955075,15650,15650,15650,15650,1
|
|
20250321,140500,466939425,15690,15700,15700,15690,2
|
|
20250321,140400,466908035,15720,15720,15720,15720,1
|
|
20250321,140300,466892315,15730,15730,15730,15730,0
|
|
20250321,140200,466892315,15730,15730,15730,15730,0
|
|
20250321,140100,466892315,15730,15730,15730,15730,0
|
|
20250321,140000,466892315,15730,15730,15730,15730,0
|
|
20250321,135900,466892315,15730,15730,15730,15730,0
|
|
20250321,135800,466892315,15730,15730,15730,15730,0
|
|
20250321,135700,466892315,15730,15730,15730,15730,100
|
|
20250321,135600,465319315,15730,15720,15730,15720,300
|
|
20250321,135500,460600635,15730,15730,15730,15730,0
|
|
20250321,135400,460600635,15730,15730,15730,15730,6
|
|
20250321,135300,460506255,15740,15740,15740,15740,0
|
|
20250321,135200,460506255,15740,15740,15740,15740,0
|
|
20250321,135100,460506255,15740,15740,15740,15740,0
|
|
20250321,135000,460506255,15740,15740,15740,15740,0
|
|
20250321,134900,460506255,15740,15740,15740,15740,5
|
|
20250321,134800,460427555,15610,15610,15610,15610,0
|
|
20250321,134700,460427555,15610,15610,15610,15610,0
|
|
20250321,134600,460427555,15610,15610,15610,15610,0
|
|
20250321,134500,460427555,15610,15610,15610,15610,0
|
|
20250321,134400,460427555,15610,15610,15610,15610,0
|
|
20250321,134300,460427555,15610,15610,15610,15610,0
|
|
20250321,134200,460427555,15610,15650,15650,15610,80
|
|
20250321,134100,459176945,15650,15650,15650,15650,0
|
|
20250321,134000,459176945,15650,15650,15650,15650,0
|
|
20250321,133900,459176945,15650,15650,15650,15650,0
|
|
20250321,133800,459176945,15650,15650,15650,15650,0
|
|
20250321,133700,459176945,15650,15650,15650,15650,0
|
|
20250321,133600,459176945,15650,15650,15650,15650,0
|
|
20250321,133500,459176945,15650,15650,15650,15650,0
|
|
20250321,133400,459176945,15650,15650,15650,15650,0
|
|
20250321,133300,459176945,15650,15650,15650,15650,0
|
|
20250321,133200,459176945,15650,15650,15650,15650,0
|
|
20250321,133100,459176945,15650,15650,15650,15650,0
|
|
20250321,133000,459176945,15650,15660,15660,15650,243
|
|
20250321,132900,455373905,15670,15670,15670,15670,0
|
|
20250321,132800,455373905,15670,15670,15670,15670,23
|
|
20250321,132700,455013495,15660,15660,15660,15660,0
|
|
20250321,132600,455013495,15660,15660,15660,15660,49
|
|
20250321,132500,454246155,15660,15660,15660,15660,156
|
|
20250321,132400,451803195,15660,15660,15660,15660,0
|
|
20250321,132300,451803195,15660,15660,15660,15660,0
|
|
20250321,132200,451803195,15660,15660,15660,15660,100
|
|
20250321,132100,450237195,15660,15660,15660,15660,100
|
|
20250321,132000,448671195,15660,15660,15660,15660,0
|
|
20250321,131900,448671195,15660,15660,15660,15660,113
|
|
20250321,131800,446901615,15670,15660,15670,15660,41
|
|
20250321,131700,446259525,15670,15670,15670,15670,0
|
|
20250321,131600,446259525,15670,15670,15670,15670,5
|
|
20250321,131500,446181175,15670,15670,15670,15670,0
|
|
20250321,131400,446181175,15670,15670,15670,15670,10
|
|
20250321,131300,446024475,15660,15680,15680,15660,1014
|
|
20250321,131200,430132295,15680,15680,15680,15680,0
|
|
20250321,131100,430132295,15680,15680,15680,15680,0
|
|
20250321,131000,430132295,15680,15680,15680,15680,1
|
|
20250321,130900,430116615,15680,15680,15680,15680,0
|
|
20250321,130800,430116615,15680,15680,15680,15680,0
|
|
20250321,130700,430116615,15680,15680,15680,15680,0
|
|
20250321,130600,430116615,15680,15680,15680,15680,0
|
|
20250321,130500,430116615,15680,15680,15680,15680,0
|
|
20250321,130400,430116615,15680,15680,15680,15680,20
|
|
20250321,130300,429803015,15680,15680,15680,15680,0
|
|
20250321,130200,429803015,15680,15680,15680,15680,0
|
|
20250321,130100,429803015,15680,15710,15710,15680,60
|
|
20250321,130000,428862175,15750,15750,15750,15750,0
|
|
20250321,125900,428862175,15750,15750,15750,15750,5
|
|
20250321,125800,428783425,15760,15760,15760,15760,0
|
|
20250321,125700,428783425,15760,15760,15760,15760,1
|
|
20250321,125600,428767665,15770,15770,15770,15770,0
|
|
20250321,125500,428767665,15770,15770,15770,15770,50
|
|
20250321,125400,427979165,15780,15780,15780,15780,0
|
|
20250321,125300,427979165,15780,15780,15780,15780,3
|
|
20250321,125200,427931825,15690,15690,15690,15690,0
|
|
20250321,125100,427931825,15690,15690,15700,15670,84
|
|
20250321,125000,426613885,15860,15860,15860,15860,0
|
|
20250321,124900,426613885,15860,15860,15860,15860,0
|
|
20250321,124800,426613885,15860,15860,15860,15860,0
|
|
20250321,124700,426613885,15860,15860,15860,15860,0
|
|
20250321,124600,426613885,15860,15700,15860,15700,1124
|
|
20250321,124500,408838845,15610,15610,15610,15610,0
|
|
20250321,124400,408838845,15610,15610,15610,15610,18
|
|
20250321,124300,408557865,15650,15650,15650,15650,0
|
|
20250321,124200,408557865,15650,15650,15650,15650,20
|
|
20250321,124100,408244865,15670,15670,15670,15670,10
|
|
20250321,124000,408088165,15670,15670,15670,15670,0
|
|
20250321,123900,408088165,15670,15670,15670,15670,0
|
|
20250321,123800,408088165,15670,15670,15670,15670,521
|
|
20250321,123700,399924095,15670,15680,15680,15670,209
|
|
20250321,123600,396648995,15670,15670,15670,15670,0
|
|
20250321,123500,396648995,15670,15670,15670,15670,0
|
|
20250321,123400,396648995,15670,15670,15670,15670,0
|
|
20250321,123300,396648995,15670,15600,15670,15600,335
|
|
20250321,123200,391404905,15550,15550,15550,15550,0
|
|
20250321,123100,391404905,15550,15550,15550,15550,33
|
|
20250321,123000,390891755,15550,15550,15550,15550,0
|
|
20250321,122900,390891755,15550,15550,15550,15550,0
|
|
20250321,122800,390891755,15550,15550,15550,15550,0
|
|
20250321,122700,390891755,15550,15550,15550,15550,0
|
|
20250321,122600,390891755,15550,15550,15550,15550,0
|
|
20250321,122500,390891755,15550,15550,15550,15550,0
|
|
20250321,122400,390891755,15550,15550,15550,15550,0
|
|
20250321,122300,390891755,15550,15590,15590,15550,117
|
|
20250321,122200,389069365,15590,15590,15590,15590,2
|
|
20250321,122100,389038185,15600,15590,15600,15590,13
|
|
20250321,122000,388835505,15590,15590,15590,15590,7
|
|
20250321,121900,388726375,15560,15560,15560,15560,0
|
|
20250321,121800,388726375,15560,15560,15560,15560,0
|
|
20250321,121700,388726375,15560,15560,15560,15560,1
|
|
20250321,121600,388710815,15550,15590,15590,15550,423
|
|
20250321,121500,382132105,15590,15590,15590,15590,0
|
|
20250321,121400,382132105,15590,15590,15590,15590,0
|
|
20250321,121300,382132105,15590,15590,15590,15590,16
|
|
20250321,121200,381882665,15600,15600,15600,15600,1
|
|
20250321,121100,381867065,15600,15600,15600,15600,37
|
|
20250321,121000,381289865,15620,15620,15620,15620,0
|
|
20250321,120900,381289865,15620,15620,15620,15620,0
|
|
20250321,120800,381289865,15620,15620,15620,15620,0
|
|
20250321,120700,381289865,15620,15620,15620,15620,12
|
|
20250321,120600,381102425,15660,15660,15660,15660,2
|
|
20250321,120500,381071105,15670,15670,15670,15670,0
|
|
20250321,120400,381071105,15670,15670,15670,15670,0
|
|
20250321,120300,381071105,15670,15670,15670,15670,0
|
|
20250321,120200,381071105,15670,15670,15670,15670,17
|
|
20250321,120100,380804715,15610,15570,15610,15570,131
|
|
20250321,120000,378761275,15560,15550,15560,15550,183
|
|
20250321,115900,375914205,15550,15550,15550,15550,10
|
|
20250321,115800,375758705,15510,15510,15510,15510,0
|
|
20250321,115700,375758705,15510,15510,15510,15510,0
|
|
20250321,115600,375758705,15510,15520,15520,15510,200
|
|
20250321,115500,372656305,15540,15540,15540,15540,0
|
|
20250321,115400,372656305,15540,15540,15540,15540,0
|
|
20250321,115300,372656305,15540,15540,15540,15540,54
|
|
20250321,115200,371817145,15525,15530,15540,15525,299
|
|
20250321,115100,367174230,15520,15520,15520,15500,104
|
|
20250321,115000,365560250,15520,15510,15520,15510,62
|
|
20250321,114900,364598430,15500,15500,15500,15500,9
|
|
20250321,114800,364458930,15500,15500,15500,15500,0
|
|
20250321,114700,364458930,15500,15500,15500,15500,2
|
|
20250321,114600,364427930,15440,15440,15440,15440,70
|
|
20250321,114500,363347130,15440,15450,15450,15440,8
|
|
20250321,114400,363223600,15430,15430,15430,15430,0
|
|
20250321,114300,363223600,15430,15450,15450,15430,290
|
|
20250321,114200,358747150,15450,15450,15450,15450,0
|
|
20250321,114100,358747150,15450,15450,15450,15450,1
|
|
20250321,114000,358731700,15510,15510,15510,15510,1
|
|
20250321,113900,358716190,15510,15510,15510,15510,0
|
|
20250321,113800,358716190,15510,15510,15510,15510,2
|
|
20250321,113700,358685170,15510,15510,15510,15510,0
|
|
20250321,113600,358685170,15510,15510,15510,15510,6
|
|
20250321,113500,358592110,15430,15430,15430,15430,0
|
|
20250321,113400,358592110,15430,15430,15430,15430,30
|
|
20250321,113300,358129210,15430,15440,15440,15430,60
|
|
20250321,113200,357203090,15500,15500,15500,15500,5
|
|
20250321,113100,357125590,15500,15500,15500,15500,0
|
|
20250321,113000,357125590,15500,15480,15500,15480,480
|
|
20250321,112900,349686620,15480,15480,15480,15480,70
|
|
20250321,112800,348603020,15470,15450,15470,15450,51
|
|
20250321,112700,347814070,15420,15420,15420,15420,1
|
|
20250321,112600,347798650,15430,15440,15440,15430,2
|
|
20250321,112500,347767780,15450,15450,15450,15450,0
|
|
20250321,112400,347767780,15450,15450,15450,15450,0
|
|
20250321,112300,347767780,15450,15450,15450,15450,0
|
|
20250321,112200,347767780,15450,15450,15450,15450,0
|
|
20250321,112100,347767780,15450,15450,15450,15450,0
|
|
20250321,112000,347767780,15450,15450,15450,15450,0
|
|
20250321,111900,347767780,15450,15450,15450,15450,0
|
|
20250321,111800,347767780,15450,15450,15450,15450,0
|
|
20250321,111700,347767780,15450,15460,15460,15450,108
|
|
20250321,111600,346098160,15450,15450,15450,15450,0
|
|
20250321,111500,346098160,15450,15410,15450,15410,38
|
|
20250321,111400,345511660,15410,15410,15410,15410,0
|
|
20250321,111300,345511660,15410,15410,15410,15410,0
|
|
20250321,111200,345511660,15410,15410,15450,15410,176
|
|
20250321,111100,342792660,15450,15450,15450,15450,0
|
|
20250321,111000,342792660,15450,15450,15450,15450,0
|
|
20250321,110900,342792660,15450,15450,15450,15450,0
|
|
20250321,110800,342792660,15450,15450,15450,15450,1
|
|
20250321,110700,342777210,15450,15450,15450,15450,0
|
|
20250321,110600,342777210,15450,15440,15450,15440,111
|
|
20250321,110500,341063260,15380,15380,15380,15380,10
|
|
20250321,110400,340909460,15380,15380,15380,15380,0
|
|
20250321,110300,340909460,15380,15400,15400,15380,100
|
|
20250321,110200,339370800,15410,15410,15410,15410,0
|
|
20250321,110100,339370800,15410,15410,15410,15410,7
|
|
20250321,110000,339262930,15410,15410,15410,15410,0
|
|
20250321,105900,339262930,15410,15410,15410,15410,0
|
|
20250321,105800,339262930,15410,15410,15410,15410,0
|
|
20250321,105700,339262930,15410,15410,15410,15410,0
|
|
20250321,105600,339262930,15410,15410,15410,15410,59
|
|
20250321,105500,338353740,15400,15400,15400,15400,0
|
|
20250321,105400,338353740,15400,15400,15400,15390,44
|
|
20250321,105300,337676390,15400,15400,15400,15400,50
|
|
20250321,105200,336906390,15400,15400,15400,15400,1
|
|
20250321,105100,336890990,15410,15410,15410,15410,21
|
|
20250321,105000,336567380,15410,15410,15410,15410,0
|
|
20250321,104900,336567380,15410,15410,15410,15410,0
|
|
20250321,104800,336567380,15410,15410,15410,15410,2
|
|
20250321,104700,336536560,15400,15400,15400,15400,1
|
|
20250321,104600,336521160,15410,15410,15410,15410,0
|
|
20250321,104500,336521160,15410,15410,15410,15410,5
|
|
20250321,104400,336444110,15410,15410,15410,15410,10
|
|
20250321,104300,336290010,15410,15410,15410,15410,32
|
|
20250321,104200,335796890,15400,15400,15400,15400,0
|
|
20250321,104100,335796890,15400,15400,15400,15400,100
|
|
20250321,104000,334256890,15430,15415,15430,15400,127
|
|
20250321,103900,332300730,15430,15430,15430,15430,0
|
|
20250321,103800,332300730,15430,15430,15430,15430,3
|
|
20250321,103700,332254440,15440,15440,15440,15440,0
|
|
20250321,103600,332254440,15440,15440,15440,15440,5
|
|
20250321,103500,332177240,15440,15440,15440,15440,0
|
|
20250321,103400,332177240,15440,15440,15440,15440,1
|
|
20250321,103300,332161800,15450,15450,15450,15450,0
|
|
20250321,103200,332161800,15450,15430,15450,15430,20
|
|
20250321,103100,331853060,15380,15430,15450,15380,88
|
|
20250321,103000,330498430,15420,15380,15420,15380,203
|
|
20250321,102900,327372160,15380,15410,15410,15380,14
|
|
20250321,102800,327156760,15400,15380,15400,15380,310
|
|
20250321,102700,322388700,15370,15380,15380,15370,71
|
|
20250321,102600,321296830,15370,15370,15370,15370,10
|
|
20250321,102500,321143130,15360,15360,15360,15360,0
|
|
20250321,102400,321143130,15360,15360,15380,15360,36
|
|
20250321,102300,320590070,15380,15380,15380,15380,0
|
|
20250321,102200,320590070,15380,15380,15380,15380,1
|
|
20250321,102100,320574690,15360,15380,15380,15360,15
|
|
20250321,102000,320344270,15380,15380,15380,15380,0
|
|
20250321,101900,320344270,15380,15380,15380,15380,1
|
|
20250321,101800,320328890,15380,15380,15380,15380,9
|
|
20250321,101700,320190470,15350,15350,15350,15350,1
|
|
20250321,101600,320175120,15380,15380,15380,15380,12
|
|
20250321,101500,319990560,15380,15380,15380,15380,0
|
|
20250321,101400,319990560,15380,15380,15380,15380,1
|
|
20250321,101300,319975180,15350,15350,15380,15330,99
|
|
20250321,101200,318456510,15390,15390,15390,15390,0
|
|
20250321,101100,318456510,15390,15380,15390,15380,1334
|
|
20250321,101000,297926590,15380,15340,15380,15340,402
|
|
20250321,100900,291743870,15320,15320,15320,15320,0
|
|
20250321,100800,291743870,15320,15320,15320,15320,290
|
|
20250321,100700,287301070,15310,15310,15310,15310,0
|
|
20250321,100600,287301070,15310,15320,15320,15310,1603
|
|
20250321,100500,262757830,15320,15330,15330,15320,11
|
|
20250321,100400,262589210,15320,15350,15350,15320,265
|
|
20250321,100300,258525880,15340,15350,15350,15340,363
|
|
20250321,100200,252956810,15390,15390,15390,15360,1870
|
|
20250321,100100,224195470,15390,15390,15390,15390,10
|
|
20250321,100000,224041570,15380,15380,15390,15380,666
|
|
20250321,095900,213798440,15380,15380,15380,15380,47
|
|
20250321,095800,213075580,15390,15390,15390,15380,297
|
|
20250321,095700,208505750,15390,15390,15390,15390,0
|
|
20250321,095600,208505750,15390,15390,15390,15390,18
|
|
20250321,095500,208228730,15380,15390,15390,15380,50
|
|
20250321,095400,207459710,15380,15380,15380,15380,144
|
|
20250321,095300,205244990,15390,15400,15400,15390,209
|
|
20250321,095200,202028150,15390,15380,15390,15380,82
|
|
20250321,095100,200766800,15380,15400,15400,15380,1269
|
|
20250321,095000,181236500,15400,15440,15440,15400,636
|
|
20250321,094900,171430250,15470,15470,15470,15470,0
|
|
20250321,094800,171430250,15470,15470,15470,15470,4
|
|
20250321,094700,171368370,15450,15450,15450,15450,7
|
|
20250321,094600,171260220,15490,15490,15490,15490,3
|
|
20250321,094500,171213750,15450,15500,15500,15450,11
|
|
20250321,094400,171043750,15500,15500,15500,15500,1
|
|
20250321,094300,171028250,15500,15480,15500,15480,83
|
|
20250321,094200,169742330,15480,15480,15480,15480,10
|
|
20250321,094100,169587530,15500,15420,15500,15420,21
|
|
20250321,094000,169263630,15410,15410,15410,15410,10
|
|
20250321,093900,169109530,15400,15400,15400,15400,3
|
|
20250321,093800,169063330,15400,15410,15410,15400,14
|
|
20250321,093700,168847650,15450,15450,15450,15450,8
|
|
20250321,093600,168724050,15460,15530,15550,15380,2184
|
|
20250321,093500,135041010,15530,15530,15530,15530,3
|
|
20250321,093400,134994420,15470,15490,15490,15470,50
|
|
20250321,093300,134220820,15470,15470,15470,15470,10
|
|
20250321,093200,134066120,15450,15490,15490,15450,300
|
|
20250321,093100,129428540,15460,15470,15470,15460,92
|
|
20250321,093000,128005860,15460,15460,15460,15460,0
|
|
20250321,092900,128005860,15460,15470,15470,15460,110
|
|
20250321,092800,126304420,15460,15470,15470,15460,164
|
|
20250321,092700,123768600,15470,15470,15470,15470,0
|
|
20250321,092600,123768600,15470,15460,15470,15460,244
|
|
20250321,092500,119995520,15460,15460,15460,15450,363
|
|
20250321,092400,114385710,15460,15460,15460,15450,120
|
|
20250321,092300,112531230,15460,15470,15470,15460,32
|
|
20250321,092200,112036500,15470,15540,15540,15470,148
|
|
20250321,092100,109743140,15540,15500,15540,15500,2
|
|
20250321,092000,109712100,15540,15540,15540,15540,20
|
|
20250321,091900,109401300,15540,15540,15540,15540,47
|
|
20250321,091800,108670920,15450,15450,15450,15450,65
|
|
20250321,091700,107666670,15420,15470,15480,15420,374
|
|
20250321,091600,101882780,15480,15590,15590,15480,1821
|
|
20250321,091500,73613110,15590,15590,15590,15590,2
|
|
20250321,091400,73581930,15590,15610,15610,15590,373
|
|
20250321,091300,67763080,15560,15570,15650,15560,807
|
|
20250321,091200,55178740,15570,15570,15570,15570,0
|
|
20250321,091100,55178740,15570,15610,15610,15570,703
|
|
20250321,091000,44215560,15610,15610,15610,15610,280
|
|
20250321,090900,39844760,15610,15610,15610,15610,169
|
|
20250321,090800,37206670,15610,15630,15630,15610,25
|
|
20250321,090700,36816390,15590,15590,15590,15590,17
|
|
20250321,090600,36551360,15590,15720,15720,15590,370
|
|
20250321,090500,30746620,15730,15740,15740,15730,126
|
|
20250321,090400,28763640,15730,15730,15730,15730,10
|
|
20250321,090300,28606340,15730,15730,15730,15730,253
|
|
20250321,090200,24626650,15730,15630,15830,15630,462
|
|
20250321,090100,17345010,15640,15650,15650,15640,189
|
|
20250321,090000,14388800,15640,15640,15640,15640,920
|