770 lines
39 KiB
CSV
770 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,214700,352503900,15480,15480,15480,15480,81
|
|
20250324,214600,352503900,15480,15480,15480,15480,0
|
|
20250324,214500,352503900,15480,15480,15480,15480,0
|
|
20250324,214400,352503900,15480,15480,15480,15480,0
|
|
20250324,214300,352503900,15480,15480,15480,15480,0
|
|
20250324,214200,352503900,15480,15480,15480,15480,0
|
|
20250324,214100,352503900,15480,15480,15480,15480,0
|
|
20250324,214000,352503900,15480,15480,15480,15480,0
|
|
20250324,213900,352503900,15480,15480,15480,15480,0
|
|
20250324,213800,352503900,15480,15480,15480,15480,0
|
|
20250324,213700,352503900,15480,15480,15480,15480,0
|
|
20250324,213600,352503900,15480,15480,15480,15480,0
|
|
20250324,213500,352503900,15480,15480,15480,15480,0
|
|
20250324,213400,352503900,15480,15480,15480,15480,0
|
|
20250324,213300,352503900,15480,15480,15480,15480,0
|
|
20250324,213200,352503900,15480,15480,15480,15480,0
|
|
20250324,213100,352503900,15480,15480,15480,15480,0
|
|
20250324,213000,352503900,15480,15480,15480,15480,0
|
|
20250324,212900,352503900,15480,15480,15480,15480,0
|
|
20250324,212800,352503900,15480,15480,15480,15480,0
|
|
20250324,212700,352503900,15480,15480,15480,15480,0
|
|
20250324,212600,352503900,15480,15480,15480,15480,0
|
|
20250324,212500,352503900,15480,15480,15480,15480,0
|
|
20250324,212400,352503900,15480,15480,15480,15480,0
|
|
20250324,212300,352503900,15480,15480,15480,15480,0
|
|
20250324,212200,352503900,15480,15480,15480,15480,0
|
|
20250324,212100,352503900,15480,15480,15480,15480,0
|
|
20250324,212000,352503900,15480,15480,15480,15480,0
|
|
20250324,211900,352503900,15480,15480,15480,15480,0
|
|
20250324,211800,352503900,15480,15480,15480,15480,0
|
|
20250324,211700,352503900,15480,15480,15480,15480,81
|
|
20250324,211600,352503900,15480,15480,15480,15480,0
|
|
20250324,211500,352503900,15480,15480,15480,15480,0
|
|
20250324,211400,352503900,15480,15480,15480,15480,0
|
|
20250324,211300,352503900,15480,15480,15480,15480,0
|
|
20250324,211200,352503900,15480,15480,15480,15480,0
|
|
20250324,211100,352503900,15480,15480,15480,15480,0
|
|
20250324,211000,352503900,15480,15480,15480,15480,0
|
|
20250324,210900,352503900,15480,15480,15480,15480,0
|
|
20250324,210800,352503900,15480,15480,15480,15480,0
|
|
20250324,210700,352503900,15480,15480,15480,15480,0
|
|
20250324,210600,352503900,15480,15480,15480,15480,0
|
|
20250324,210500,352503900,15480,15480,15480,15480,0
|
|
20250324,210400,352503900,15480,15480,15480,15480,0
|
|
20250324,210300,352503900,15480,15480,15480,15480,0
|
|
20250324,210200,352503900,15480,15480,15480,15480,0
|
|
20250324,210100,352503900,15480,15480,15480,15480,0
|
|
20250324,210000,352503900,15480,15480,15480,15480,0
|
|
20250324,205900,352503900,15480,15480,15480,15480,0
|
|
20250324,205800,352503900,15480,15480,15480,15480,0
|
|
20250324,205700,352503900,15480,15480,15480,15480,0
|
|
20250324,205600,352503900,15480,15480,15480,15480,0
|
|
20250324,205500,352503900,15480,15480,15480,15480,0
|
|
20250324,205400,352503900,15480,15480,15480,15480,0
|
|
20250324,205300,352503900,15480,15480,15480,15480,0
|
|
20250324,205200,352503900,15480,15480,15480,15480,0
|
|
20250324,205100,352503900,15480,15480,15480,15480,0
|
|
20250324,205000,352503900,15480,15480,15480,15480,0
|
|
20250324,204900,352503900,15480,15480,15480,15480,0
|
|
20250324,204800,352503900,15480,15480,15480,15480,0
|
|
20250324,204700,352503900,15480,15480,15480,15480,81
|
|
20250324,204600,352503900,15480,15480,15480,15480,0
|
|
20250324,204500,352503900,15480,15480,15480,15480,0
|
|
20250324,204400,352503900,15480,15480,15480,15480,0
|
|
20250324,204300,352503900,15480,15480,15480,15480,0
|
|
20250324,204200,352503900,15480,15480,15480,15480,0
|
|
20250324,204100,352503900,15480,15480,15480,15480,0
|
|
20250324,204000,352503900,15480,15480,15480,15480,0
|
|
20250324,203900,352503900,15480,15480,15480,15480,0
|
|
20250324,203800,352503900,15480,15480,15480,15480,0
|
|
20250324,203700,352503900,15480,15480,15480,15480,0
|
|
20250324,203600,352503900,15480,15480,15480,15480,0
|
|
20250324,203500,352503900,15480,15480,15480,15480,0
|
|
20250324,203400,352503900,15480,15480,15480,15480,0
|
|
20250324,203300,352503900,15480,15480,15480,15480,0
|
|
20250324,203200,352503900,15480,15480,15480,15480,0
|
|
20250324,203100,352503900,15480,15480,15480,15480,0
|
|
20250324,203000,352503900,15480,15480,15480,15480,0
|
|
20250324,202900,352503900,15480,15480,15480,15480,0
|
|
20250324,202800,352503900,15480,15480,15480,15480,0
|
|
20250324,202700,352503900,15480,15480,15480,15480,0
|
|
20250324,202600,352503900,15480,15480,15480,15480,0
|
|
20250324,202500,352503900,15480,15480,15480,15480,0
|
|
20250324,202400,352503900,15480,15480,15480,15480,0
|
|
20250324,202300,352503900,15480,15480,15480,15480,0
|
|
20250324,202200,352503900,15480,15480,15480,15480,0
|
|
20250324,202100,352503900,15480,15480,15480,15480,0
|
|
20250324,202000,352503900,15480,15480,15480,15480,0
|
|
20250324,201900,352503900,15480,15480,15480,15480,0
|
|
20250324,201800,352503900,15480,15480,15480,15480,0
|
|
20250324,201700,352503900,15480,15480,15480,15480,81
|
|
20250324,201600,352503900,15480,15480,15480,15480,0
|
|
20250324,201500,352503900,15480,15480,15480,15480,0
|
|
20250324,201400,352503900,15480,15480,15480,15480,0
|
|
20250324,201300,352503900,15480,15480,15480,15480,0
|
|
20250324,201200,352503900,15480,15480,15480,15480,0
|
|
20250324,201100,352503900,15480,15480,15480,15480,0
|
|
20250324,201000,352503900,15480,15480,15480,15480,0
|
|
20250324,200900,352503900,15480,15480,15480,15480,0
|
|
20250324,200800,352503900,15480,15480,15480,15480,0
|
|
20250324,200700,352503900,15480,15480,15480,15480,0
|
|
20250324,200600,352503900,15480,15480,15480,15480,0
|
|
20250324,200500,352503900,15480,15480,15480,15480,0
|
|
20250324,200400,352503900,15480,15480,15480,15480,0
|
|
20250324,200300,352503900,15480,15480,15480,15480,0
|
|
20250324,200200,352503900,15480,15480,15480,15480,0
|
|
20250324,200100,352503900,15480,15480,15480,15480,0
|
|
20250324,200000,352503900,15480,15480,15480,15480,0
|
|
20250324,195900,352503900,15480,15480,15480,15480,0
|
|
20250324,195800,352503900,15480,15480,15480,15480,0
|
|
20250324,195700,352503900,15480,15480,15480,15480,0
|
|
20250324,195600,352503900,15480,15480,15480,15480,0
|
|
20250324,195500,352503900,15480,15480,15480,15480,0
|
|
20250324,195400,352503900,15480,15480,15480,15480,0
|
|
20250324,195300,352503900,15480,15480,15480,15480,0
|
|
20250324,195200,352503900,15480,15480,15480,15480,0
|
|
20250324,195100,352503900,15480,15480,15480,15480,0
|
|
20250324,195000,352503900,15480,15480,15480,15480,0
|
|
20250324,194900,352503900,15480,15480,15480,15480,0
|
|
20250324,194800,352503900,15480,15480,15480,15480,0
|
|
20250324,194700,352503900,15480,15480,15480,15480,81
|
|
20250324,194600,352503900,15480,15480,15480,15480,0
|
|
20250324,194500,352503900,15480,15480,15480,15480,0
|
|
20250324,194400,352503900,15480,15480,15480,15480,0
|
|
20250324,194300,352503900,15480,15480,15480,15480,0
|
|
20250324,194200,352503900,15480,15480,15480,15480,0
|
|
20250324,194100,352503900,15480,15480,15480,15480,0
|
|
20250324,194000,352503900,15480,15480,15480,15480,0
|
|
20250324,193900,352503900,15480,15480,15480,15480,0
|
|
20250324,193800,352503900,15480,15480,15480,15480,0
|
|
20250324,193700,352503900,15480,15480,15480,15480,0
|
|
20250324,193600,352503900,15480,15480,15480,15480,0
|
|
20250324,193500,352503900,15480,15480,15480,15480,0
|
|
20250324,193400,352503900,15480,15480,15480,15480,0
|
|
20250324,193300,352503900,15480,15480,15480,15480,0
|
|
20250324,193200,352503900,15480,15480,15480,15480,0
|
|
20250324,193100,352503900,15480,15480,15480,15480,0
|
|
20250324,193000,352503900,15480,15480,15480,15480,0
|
|
20250324,192900,352503900,15480,15480,15480,15480,0
|
|
20250324,192800,352503900,15480,15480,15480,15480,0
|
|
20250324,192700,352503900,15480,15480,15480,15480,0
|
|
20250324,192600,352503900,15480,15480,15480,15480,0
|
|
20250324,192500,352503900,15480,15480,15480,15480,0
|
|
20250324,192400,352503900,15480,15480,15480,15480,0
|
|
20250324,192300,352503900,15480,15480,15480,15480,0
|
|
20250324,192200,352503900,15480,15480,15480,15480,0
|
|
20250324,192100,352503900,15480,15480,15480,15480,0
|
|
20250324,192000,352503900,15480,15480,15480,15480,0
|
|
20250324,191900,352503900,15480,15480,15480,15480,0
|
|
20250324,191800,352503900,15480,15480,15480,15480,0
|
|
20250324,191700,352503900,15480,15480,15480,15480,81
|
|
20250324,191600,352503900,15480,15480,15480,15480,0
|
|
20250324,191500,352503900,15480,15480,15480,15480,0
|
|
20250324,191400,352503900,15480,15480,15480,15480,0
|
|
20250324,191300,352503900,15480,15480,15480,15480,0
|
|
20250324,191200,352503900,15480,15480,15480,15480,0
|
|
20250324,191100,352503900,15480,15480,15480,15480,0
|
|
20250324,191000,352503900,15480,15480,15480,15480,0
|
|
20250324,190900,352503900,15480,15480,15480,15480,0
|
|
20250324,190800,352503900,15480,15480,15480,15480,0
|
|
20250324,190700,352503900,15480,15480,15480,15480,0
|
|
20250324,190600,352503900,15480,15480,15480,15480,0
|
|
20250324,190500,352503900,15480,15480,15480,15480,0
|
|
20250324,190400,352503900,15480,15480,15480,15480,0
|
|
20250324,190300,352503900,15480,15480,15480,15480,0
|
|
20250324,190200,352503900,15480,15480,15480,15480,0
|
|
20250324,190100,352503900,15480,15480,15480,15480,0
|
|
20250324,190000,352503900,15480,15480,15480,15480,0
|
|
20250324,185900,352503900,15480,15480,15480,15480,0
|
|
20250324,185800,352503900,15480,15480,15480,15480,0
|
|
20250324,185700,352503900,15480,15480,15480,15480,0
|
|
20250324,185600,352503900,15480,15480,15480,15480,0
|
|
20250324,185500,352503900,15480,15480,15480,15480,0
|
|
20250324,185400,352503900,15480,15480,15480,15480,0
|
|
20250324,185300,352503900,15480,15480,15480,15480,0
|
|
20250324,185200,352503900,15480,15480,15480,15480,0
|
|
20250324,185100,352503900,15480,15480,15480,15480,0
|
|
20250324,185000,352503900,15480,15480,15480,15480,0
|
|
20250324,184900,352503900,15480,15480,15480,15480,0
|
|
20250324,184800,352503900,15480,15480,15480,15480,0
|
|
20250324,184700,352503900,15480,15480,15480,15480,81
|
|
20250324,184600,352503900,15480,15480,15480,15480,0
|
|
20250324,184500,352503900,15480,15480,15480,15480,0
|
|
20250324,184400,352503900,15480,15480,15480,15480,0
|
|
20250324,184300,352503900,15480,15480,15480,15480,0
|
|
20250324,184200,352503900,15480,15480,15480,15480,0
|
|
20250324,184100,352503900,15480,15480,15480,15480,0
|
|
20250324,184000,352503900,15480,15480,15480,15480,0
|
|
20250324,183900,352503900,15480,15480,15480,15480,0
|
|
20250324,183800,352503900,15480,15480,15480,15480,0
|
|
20250324,183700,352503900,15480,15480,15480,15480,0
|
|
20250324,183600,352503900,15480,15480,15480,15480,0
|
|
20250324,183500,352503900,15480,15480,15480,15480,0
|
|
20250324,183400,352503900,15480,15480,15480,15480,0
|
|
20250324,183300,352503900,15480,15480,15480,15480,0
|
|
20250324,183200,352503900,15480,15480,15480,15480,0
|
|
20250324,183100,352503900,15480,15480,15480,15480,0
|
|
20250324,183000,352503900,15480,15480,15480,15480,0
|
|
20250324,182900,352503900,15480,15480,15480,15480,0
|
|
20250324,182800,352503900,15480,15480,15480,15480,0
|
|
20250324,182700,352503900,15480,15480,15480,15480,0
|
|
20250324,182600,352503900,15480,15480,15480,15480,0
|
|
20250324,182500,352503900,15480,15480,15480,15480,0
|
|
20250324,182400,352503900,15480,15480,15480,15480,0
|
|
20250324,182300,352503900,15480,15480,15480,15480,0
|
|
20250324,182200,352503900,15480,15480,15480,15480,0
|
|
20250324,182100,352503900,15480,15480,15480,15480,0
|
|
20250324,182000,352503900,15480,15480,15480,15480,0
|
|
20250324,181900,352503900,15480,15480,15480,15480,0
|
|
20250324,181800,352503900,15480,15480,15480,15480,0
|
|
20250324,181700,352503900,15480,15480,15480,15480,81
|
|
20250324,181600,352503900,15480,15480,15480,15480,0
|
|
20250324,181500,352503900,15480,15480,15480,15480,0
|
|
20250324,181400,352503900,15480,15480,15480,15480,0
|
|
20250324,181300,352503900,15480,15480,15480,15480,0
|
|
20250324,181200,352503900,15480,15480,15480,15480,0
|
|
20250324,181100,352503900,15480,15480,15480,15480,0
|
|
20250324,181000,352503900,15480,15480,15480,15480,0
|
|
20250324,180900,352503900,15480,15480,15480,15480,0
|
|
20250324,180800,352503900,15480,15480,15480,15480,0
|
|
20250324,180700,352503900,15480,15480,15480,15480,0
|
|
20250324,180600,352503900,15480,15480,15480,15480,0
|
|
20250324,180500,352503900,15480,15480,15480,15480,0
|
|
20250324,180400,352503900,15480,15480,15480,15480,0
|
|
20250324,180300,352503900,15480,15480,15480,15480,0
|
|
20250324,180200,352503900,15480,15480,15480,15480,0
|
|
20250324,180100,352503900,15480,15480,15480,15480,0
|
|
20250324,180000,352503900,15480,15480,15480,15480,0
|
|
20250324,175900,352503900,15480,15480,15480,15480,0
|
|
20250324,175800,352503900,15480,15480,15480,15480,0
|
|
20250324,175700,352503900,15480,15480,15480,15480,0
|
|
20250324,175600,352503900,15480,15480,15480,15480,0
|
|
20250324,175500,352503900,15480,15480,15480,15480,0
|
|
20250324,175400,352503900,15480,15480,15480,15480,0
|
|
20250324,175300,352503900,15480,15480,15480,15480,0
|
|
20250324,175200,352503900,15480,15480,15480,15480,0
|
|
20250324,175100,352503900,15480,15480,15480,15480,0
|
|
20250324,175000,352503900,15480,15480,15480,15480,0
|
|
20250324,174900,352503900,15480,15480,15480,15480,0
|
|
20250324,174800,352503900,15480,15480,15480,15480,0
|
|
20250324,174700,352503900,15480,15480,15480,15480,81
|
|
20250324,174600,352503900,15480,15480,15480,15480,0
|
|
20250324,174500,352503900,15480,15480,15480,15480,0
|
|
20250324,174400,352503900,15480,15480,15480,15480,0
|
|
20250324,174300,352503900,15480,15480,15480,15480,0
|
|
20250324,174200,352503900,15480,15480,15480,15480,0
|
|
20250324,174100,352503900,15480,15480,15480,15480,0
|
|
20250324,174000,352503900,15480,15480,15480,15480,0
|
|
20250324,173900,352503900,15480,15480,15480,15480,0
|
|
20250324,173800,352503900,15480,15480,15480,15480,0
|
|
20250324,173700,352503900,15480,15480,15480,15480,0
|
|
20250324,173600,352503900,15480,15480,15480,15480,0
|
|
20250324,173500,352503900,15480,15480,15480,15480,0
|
|
20250324,173400,352503900,15480,15480,15480,15480,0
|
|
20250324,173300,352503900,15480,15480,15480,15480,0
|
|
20250324,173200,352503900,15480,15480,15480,15480,0
|
|
20250324,173100,352503900,15480,15480,15480,15480,0
|
|
20250324,173000,352503900,15480,15480,15480,15480,0
|
|
20250324,172900,352503900,15480,15480,15480,15480,0
|
|
20250324,172800,352503900,15480,15480,15480,15480,0
|
|
20250324,172700,352503900,15480,15480,15480,15480,0
|
|
20250324,172600,352503900,15480,15480,15480,15480,0
|
|
20250324,172500,352503900,15480,15480,15480,15480,0
|
|
20250324,172400,352503900,15480,15480,15480,15480,0
|
|
20250324,172300,352503900,15480,15480,15480,15480,0
|
|
20250324,172200,352503900,15480,15480,15480,15480,0
|
|
20250324,172100,352503900,15480,15480,15480,15480,0
|
|
20250324,172000,352503900,15480,15480,15480,15480,0
|
|
20250324,171900,352503900,15480,15480,15480,15480,0
|
|
20250324,171800,352503900,15480,15480,15480,15480,0
|
|
20250324,171700,352503900,15480,15480,15480,15480,81
|
|
20250324,171600,352503900,15480,15480,15480,15480,0
|
|
20250324,171500,352503900,15480,15480,15480,15480,0
|
|
20250324,171400,352503900,15480,15480,15480,15480,0
|
|
20250324,171300,352503900,15480,15480,15480,15480,0
|
|
20250324,171200,352503900,15480,15480,15480,15480,0
|
|
20250324,171100,352503900,15480,15480,15480,15480,0
|
|
20250324,171000,352503900,15480,15480,15480,15480,0
|
|
20250324,170900,352503900,15480,15480,15480,15480,0
|
|
20250324,170800,352503900,15480,15480,15480,15480,0
|
|
20250324,170700,352503900,15480,15480,15480,15480,0
|
|
20250324,170600,352503900,15480,15480,15480,15480,0
|
|
20250324,170500,352503900,15480,15480,15480,15480,0
|
|
20250324,170400,352503900,15480,15480,15480,15480,0
|
|
20250324,170300,352503900,15480,15480,15480,15480,0
|
|
20250324,170200,352503900,15480,15480,15480,15480,0
|
|
20250324,170100,352503900,15480,15480,15480,15480,0
|
|
20250324,170000,352503900,15480,15480,15480,15480,0
|
|
20250324,165900,352503900,15480,15480,15480,15480,0
|
|
20250324,165800,352503900,15480,15480,15480,15480,0
|
|
20250324,165700,352503900,15480,15480,15480,15480,0
|
|
20250324,165600,352503900,15480,15480,15480,15480,0
|
|
20250324,165500,352503900,15480,15480,15480,15480,0
|
|
20250324,165400,352503900,15480,15480,15480,15480,0
|
|
20250324,165300,352503900,15480,15480,15480,15480,0
|
|
20250324,165200,352503900,15480,15480,15480,15480,0
|
|
20250324,165100,352503900,15480,15480,15480,15480,0
|
|
20250324,165000,352503900,15480,15480,15480,15480,0
|
|
20250324,164900,352503900,15480,15480,15480,15480,0
|
|
20250324,164800,352503900,15480,15480,15480,15480,0
|
|
20250324,164700,352503900,15480,15480,15480,15480,81
|
|
20250324,164600,352503900,15480,15480,15480,15480,0
|
|
20250324,164500,352503900,15480,15480,15480,15480,0
|
|
20250324,164400,352503900,15480,15480,15480,15480,0
|
|
20250324,164300,352503900,15480,15480,15480,15480,0
|
|
20250324,164200,352503900,15480,15480,15480,15480,0
|
|
20250324,164100,352503900,15480,15480,15480,15480,0
|
|
20250324,164000,352503900,15480,15480,15480,15480,0
|
|
20250324,163900,352503900,15480,15480,15480,15480,0
|
|
20250324,163800,352503900,15480,15480,15480,15480,0
|
|
20250324,163700,352503900,15480,15480,15480,15480,0
|
|
20250324,163600,352503900,15480,15480,15480,15480,0
|
|
20250324,163500,352503900,15480,15480,15480,15480,0
|
|
20250324,163400,352503900,15480,15480,15480,15480,0
|
|
20250324,163300,352503900,15480,15480,15480,15480,0
|
|
20250324,163200,352503900,15480,15480,15480,15480,0
|
|
20250324,163100,352503900,15480,15480,15480,15480,0
|
|
20250324,163000,352503900,15480,15480,15480,15480,0
|
|
20250324,162900,352503900,15480,15480,15480,15480,0
|
|
20250324,162800,352503900,15480,15480,15480,15480,0
|
|
20250324,162700,352503900,15480,15480,15480,15480,0
|
|
20250324,162600,352503900,15480,15480,15480,15480,0
|
|
20250324,162500,352503900,15480,15480,15480,15480,0
|
|
20250324,162400,352503900,15480,15480,15480,15480,0
|
|
20250324,162300,352503900,15480,15480,15480,15480,0
|
|
20250324,162200,352503900,15480,15480,15480,15480,0
|
|
20250324,162100,352503900,15480,15480,15480,15480,0
|
|
20250324,162000,352503900,15480,15480,15480,15480,0
|
|
20250324,161900,352503900,15480,15480,15480,15480,0
|
|
20250324,161800,352503900,15480,15480,15480,15480,0
|
|
20250324,161700,352503900,15480,15480,15480,15480,81
|
|
20250324,161600,352503900,15480,15480,15480,15480,0
|
|
20250324,161500,352503900,15480,15480,15480,15480,0
|
|
20250324,161400,352503900,15480,15480,15480,15480,0
|
|
20250324,161300,352503900,15480,15480,15480,15480,0
|
|
20250324,161200,352503900,15480,15480,15480,15480,0
|
|
20250324,161100,352503900,15480,15480,15480,15480,0
|
|
20250324,161000,352503900,15480,15480,15480,15480,0
|
|
20250324,160900,352503900,15480,15480,15480,15480,0
|
|
20250324,160800,352503900,15480,15480,15480,15480,0
|
|
20250324,160700,352503900,15480,15480,15480,15480,0
|
|
20250324,160600,352503900,15480,15480,15480,15480,0
|
|
20250324,160500,352503900,15480,15480,15480,15480,0
|
|
20250324,160400,352503900,15480,15480,15480,15480,0
|
|
20250324,160300,352503900,15480,15480,15480,15480,0
|
|
20250324,160200,352503900,15480,15480,15480,15480,0
|
|
20250324,160100,352503900,15480,15480,15480,15480,0
|
|
20250324,160000,352503900,15480,15480,15480,15480,0
|
|
20250324,155900,352503900,15480,15480,15480,15480,0
|
|
20250324,155800,352503900,15480,15480,15480,15480,0
|
|
20250324,155700,352503900,15480,15480,15480,15480,0
|
|
20250324,155600,352503900,15480,15480,15480,15480,0
|
|
20250324,155500,352503900,15480,15480,15480,15480,0
|
|
20250324,155400,352503900,15480,15480,15480,15480,0
|
|
20250324,155300,352503900,15480,15480,15480,15480,0
|
|
20250324,155200,352503900,15480,15480,15480,15480,0
|
|
20250324,155100,352503900,15480,15480,15480,15480,0
|
|
20250324,155000,352503900,15480,15480,15480,15480,0
|
|
20250324,154900,352503900,15480,15480,15480,15480,0
|
|
20250324,154800,352503900,15480,15480,15480,15480,0
|
|
20250324,154700,352503900,15480,15480,15480,15480,81
|
|
20250324,154600,352503900,15480,15480,15480,15480,0
|
|
20250324,154500,352503900,15480,15480,15480,15480,0
|
|
20250324,154400,352503900,15480,15480,15480,15480,0
|
|
20250324,154300,352503900,15480,15480,15480,15480,0
|
|
20250324,154200,352503900,15480,15480,15480,15480,0
|
|
20250324,154100,352503900,15480,15480,15480,15480,0
|
|
20250324,154000,352503900,15480,15480,15480,15480,0
|
|
20250324,153900,352503900,15480,15480,15480,15480,0
|
|
20250324,153800,352503900,15480,15480,15480,15480,0
|
|
20250324,153700,352503900,15480,15480,15480,15480,0
|
|
20250324,153600,352503900,15480,15480,15480,15480,0
|
|
20250324,153500,352503900,15480,15480,15480,15480,0
|
|
20250324,153400,352503900,15480,15480,15480,15480,0
|
|
20250324,153300,352503900,15480,15480,15480,15480,0
|
|
20250324,153200,352503900,15480,15480,15480,15480,0
|
|
20250324,153100,352503900,15480,15480,15480,15480,0
|
|
20250324,153000,352503900,15480,15480,15480,15480,81
|
|
20250324,152900,351250020,15540,15540,15540,15540,0
|
|
20250324,152800,351250020,15540,15540,15540,15540,0
|
|
20250324,152700,351250020,15540,15540,15540,15540,0
|
|
20250324,152600,351250020,15540,15540,15540,15540,0
|
|
20250324,152500,351250020,15540,15540,15540,15540,0
|
|
20250324,152400,351250020,15540,15540,15540,15540,0
|
|
20250324,152300,351250020,15540,15540,15540,15540,0
|
|
20250324,152200,351250020,15540,15540,15540,15540,0
|
|
20250324,152100,351250020,15540,15540,15540,15540,0
|
|
20250324,152000,351250020,15540,15540,15540,15540,0
|
|
20250324,151900,351250020,15540,15470,15550,15460,39
|
|
20250324,151800,350644080,15550,15460,15550,15460,15
|
|
20250324,151700,350410980,15460,15500,15500,15460,543
|
|
20250324,151600,341996200,15500,15460,15500,15460,3
|
|
20250324,151500,341949780,15510,15470,15510,15470,230
|
|
20250324,151400,338384060,15460,15460,15460,15460,1
|
|
20250324,151300,338368600,15500,15500,15500,15500,0
|
|
20250324,151200,338368600,15500,15500,15500,15500,0
|
|
20250324,151100,338368600,15500,15500,15500,15500,0
|
|
20250324,151000,338368600,15500,15500,15500,15500,0
|
|
20250324,150900,338368600,15500,15430,15510,15430,35
|
|
20250324,150800,337827440,15420,15460,15510,15420,742
|
|
20250324,150700,326352770,15460,15460,15460,15460,12
|
|
20250324,150600,326167250,15460,15510,15510,15460,9
|
|
20250324,150500,326027870,15510,15510,15510,15510,1
|
|
20250324,150400,326012360,15500,15500,15500,15500,0
|
|
20250324,150300,326012360,15500,15500,15500,15500,0
|
|
20250324,150200,326012360,15500,15500,15500,15500,3
|
|
20250324,150100,325965860,15500,15500,15500,15500,0
|
|
20250324,150000,325965860,15500,15500,15500,15500,1
|
|
20250324,145900,325950360,15500,15500,15500,15500,1
|
|
20250324,145800,325934860,15510,15510,15510,15510,1
|
|
20250324,145700,325919350,15530,15530,15530,15530,0
|
|
20250324,145600,325919350,15530,15530,15530,15530,122
|
|
20250324,145500,324024690,15530,15530,15530,15530,0
|
|
20250324,145400,324024690,15530,15530,15530,15530,101
|
|
20250324,145300,322456160,15530,15530,15530,15530,99
|
|
20250324,145200,320918690,15480,15480,15480,15480,1
|
|
20250324,145100,320903210,15480,15480,15480,15480,0
|
|
20250324,145000,320903210,15480,15480,15480,15480,0
|
|
20250324,144900,320903210,15480,15480,15480,15480,1
|
|
20250324,144800,320887730,15480,15480,15480,15480,0
|
|
20250324,144700,320887730,15480,15480,15480,15480,1
|
|
20250324,144600,320872250,15480,15480,15480,15480,0
|
|
20250324,144500,320872250,15480,15480,15480,15480,1
|
|
20250324,144400,320856770,15480,15480,15480,15480,0
|
|
20250324,144300,320856770,15480,15480,15480,15480,1
|
|
20250324,144200,320841290,15470,15470,15470,15470,0
|
|
20250324,144100,320841290,15470,15470,15470,15470,1
|
|
20250324,144000,320825820,15410,15510,15510,15410,780
|
|
20250324,143900,308782420,15520,15520,15520,15520,67
|
|
20250324,143800,307742580,15520,15520,15520,15520,0
|
|
20250324,143700,307742580,15520,15520,15520,15520,0
|
|
20250324,143600,307742580,15520,15570,15570,15510,481
|
|
20250324,143500,300277420,15570,15570,15570,15570,0
|
|
20250324,143400,300277420,15570,15570,15570,15570,1
|
|
20250324,143300,300261850,15570,15570,15570,15570,75
|
|
20250324,143200,299094100,15580,15570,15580,15570,112
|
|
20250324,143100,297349150,15570,15570,15570,15570,114
|
|
20250324,143000,295574170,15550,15550,15550,15550,102
|
|
20250324,142900,293988070,15570,15570,15570,15570,0
|
|
20250324,142800,293988070,15570,15550,15570,15550,56
|
|
20250324,142700,293116170,15570,15570,15570,15570,0
|
|
20250324,142600,293116170,15570,15570,15570,15570,0
|
|
20250324,142500,293116170,15570,15570,15570,15570,0
|
|
20250324,142400,293116170,15570,15570,15570,15570,49
|
|
20250324,142300,292353240,15570,15570,15570,15570,12
|
|
20250324,142200,292166400,15570,15570,15570,15570,0
|
|
20250324,142100,292166400,15570,15570,15570,15570,1
|
|
20250324,142000,292150830,15570,15570,15570,15570,8
|
|
20250324,141900,292026270,15500,15500,15500,15500,1
|
|
20250324,141800,292010770,15500,15500,15500,15500,0
|
|
20250324,141700,292010770,15500,15500,15500,15500,1
|
|
20250324,141600,291995270,15500,15500,15500,15500,0
|
|
20250324,141500,291995270,15500,15500,15500,15500,1
|
|
20250324,141400,291979770,15500,15500,15500,15500,4
|
|
20250324,141300,291917770,15530,15530,15530,15530,58
|
|
20250324,141200,291017030,15530,15530,15530,15530,0
|
|
20250324,141100,291017030,15530,15530,15530,15530,1
|
|
20250324,141000,291001500,15540,15540,15540,15540,0
|
|
20250324,140900,291001500,15540,15540,15540,15540,39
|
|
20250324,140800,290395440,15550,15550,15550,15550,54
|
|
20250324,140700,289555740,15550,15550,15550,15550,1
|
|
20250324,140600,289540190,15550,15550,15550,15550,4
|
|
20250324,140500,289477990,15550,15550,15550,15550,1
|
|
20250324,140400,289462440,15580,15580,15580,15580,0
|
|
20250324,140300,289462440,15580,15580,15580,15580,0
|
|
20250324,140200,289462440,15580,15580,15580,15580,0
|
|
20250324,140100,289462440,15580,15580,15580,15580,0
|
|
20250324,140000,289462440,15580,15580,15580,15580,51
|
|
20250324,135900,288667860,15580,15580,15580,15580,42
|
|
20250324,135800,288013500,15580,15580,15580,15580,0
|
|
20250324,135700,288013500,15580,15580,15580,15580,172
|
|
20250324,135600,285333740,15620,15540,15620,15540,256
|
|
20250324,135500,281342130,15550,15550,15550,15550,0
|
|
20250324,135400,281342130,15550,15550,15550,15550,30
|
|
20250324,135300,280875630,15550,15550,15550,15550,650
|
|
20250324,135200,270768130,15550,15550,15550,15550,0
|
|
20250324,135100,270768130,15550,15530,15550,15530,20
|
|
20250324,135000,270457150,15550,15550,15550,15550,0
|
|
20250324,134900,270457150,15550,15550,15550,15550,0
|
|
20250324,134800,270457150,15550,15550,15550,15550,0
|
|
20250324,134700,270457150,15550,15460,15550,15460,22
|
|
20250324,134600,270116940,15460,15460,15460,15460,333
|
|
20250324,134500,264968760,15540,15540,15540,15540,1
|
|
20250324,134400,264953220,15550,15550,15550,15550,19
|
|
20250324,134300,264657770,15550,15550,15550,15550,164
|
|
20250324,134200,262107570,15490,15450,15490,15450,11
|
|
20250324,134100,261937220,15450,15450,15450,15450,1
|
|
20250324,134000,261921770,15470,15470,15470,15470,1
|
|
20250324,133900,261906300,15470,15470,15470,15470,0
|
|
20250324,133800,261906300,15470,15470,15470,15470,1
|
|
20250324,133700,261890830,15470,15460,15470,15460,83
|
|
20250324,133600,260606830,15410,15410,15410,15410,1
|
|
20250324,133500,260591420,15410,15410,15410,15410,0
|
|
20250324,133400,260591420,15410,15410,15410,15410,71
|
|
20250324,133300,259497310,15400,15400,15400,15400,0
|
|
20250324,133200,259497310,15400,15400,15400,15400,1
|
|
20250324,133100,259481910,15400,15400,15400,15400,0
|
|
20250324,133000,259481910,15400,15400,15400,15400,0
|
|
20250324,132900,259481910,15400,15400,15400,15400,139
|
|
20250324,132800,257341310,15400,15400,15400,15400,0
|
|
20250324,132700,257341310,15400,15400,15400,15400,1
|
|
20250324,132600,257325910,15400,15400,15410,15400,108
|
|
20250324,132500,255662610,15450,15450,15450,15450,1
|
|
20250324,132400,255647160,15450,15390,15450,15390,354
|
|
20250324,132300,250180510,15380,15380,15380,15380,1
|
|
20250324,132200,250165130,15380,15420,15420,15380,476
|
|
20250324,132100,242833520,15420,15420,15420,15420,1
|
|
20250324,132000,242818100,15420,15420,15420,15420,1
|
|
20250324,131900,242802680,15430,15430,15430,15430,0
|
|
20250324,131800,242802680,15430,15430,15430,15430,23
|
|
20250324,131700,242447790,15440,15430,15440,15430,20
|
|
20250324,131600,242139000,15440,15440,15440,15440,1
|
|
20250324,131500,242123560,15440,15430,15440,15430,3
|
|
20250324,131400,242077260,15450,15440,15450,15440,189
|
|
20250324,131300,239159090,15450,15460,15460,15450,196
|
|
20250324,131200,236130800,15540,15540,15540,15540,0
|
|
20250324,131100,236130800,15540,15460,15540,15460,224
|
|
20250324,131000,232667520,15490,15490,15490,15490,2
|
|
20250324,130900,232636540,15490,15490,15490,15490,1
|
|
20250324,130800,232621050,15470,15500,15500,15470,586
|
|
20250324,130700,223544610,15530,15530,15530,15530,4
|
|
20250324,130600,223482490,15500,15500,15500,15500,163
|
|
20250324,130500,220955990,15500,15500,15500,15500,0
|
|
20250324,130400,220955990,15500,15500,15500,15500,26
|
|
20250324,130300,220552990,15500,15500,15500,15500,0
|
|
20250324,130200,220552990,15500,15500,15500,15500,2
|
|
20250324,130100,220521990,15500,15510,15510,15500,324
|
|
20250324,130000,215496760,15510,15510,15510,15510,234
|
|
20250324,125900,211867420,15510,15510,15510,15510,55
|
|
20250324,125800,211014370,15520,15520,15520,15520,0
|
|
20250324,125700,211014370,15520,15520,15520,15520,315
|
|
20250324,125600,206125570,15530,15530,15530,15530,18
|
|
20250324,125500,205846030,15540,15540,15540,15540,0
|
|
20250324,125400,205846030,15540,15540,15540,15540,28
|
|
20250324,125300,205410910,15550,15540,15550,15540,50
|
|
20250324,125200,204633720,15530,15530,15530,15530,0
|
|
20250324,125100,204633720,15530,15530,15530,15530,1
|
|
20250324,125000,204618190,15530,15530,15530,15530,1
|
|
20250324,124900,204602660,15540,15540,15540,15540,0
|
|
20250324,124800,204602660,15540,15540,15540,15540,0
|
|
20250324,124700,204602660,15540,15540,15540,15540,18
|
|
20250324,124600,204322940,15540,15540,15540,15540,1
|
|
20250324,124500,204307400,15540,15540,15540,15540,0
|
|
20250324,124400,204307400,15540,15540,15540,15540,1
|
|
20250324,124300,204291860,15540,15540,15540,15540,1
|
|
20250324,124200,204276320,15540,15540,15540,15540,0
|
|
20250324,124100,204276320,15540,15540,15540,15540,1
|
|
20250324,124000,204260780,15550,15550,15550,15550,0
|
|
20250324,123900,204260780,15550,15550,15550,15550,14
|
|
20250324,123800,204043080,15520,15520,15520,15520,1
|
|
20250324,123700,204027560,15520,15520,15520,15520,0
|
|
20250324,123600,204027560,15520,15520,15520,15520,26
|
|
20250324,123500,203624040,15520,15520,15520,15520,7
|
|
20250324,123400,203515400,15520,15520,15520,15520,50
|
|
20250324,123300,202739400,15520,15520,15520,15520,1
|
|
20250324,123200,202723880,15520,15520,15520,15520,0
|
|
20250324,123100,202723880,15520,15520,15520,15520,1
|
|
20250324,123000,202708360,15520,15520,15520,15520,0
|
|
20250324,122900,202708360,15520,15520,15520,15520,1
|
|
20250324,122800,202692840,15520,15520,15520,15520,1
|
|
20250324,122700,202677320,15530,15530,15530,15530,0
|
|
20250324,122600,202677320,15530,15530,15530,15530,0
|
|
20250324,122500,202677320,15530,15530,15530,15530,42
|
|
20250324,122400,202025060,15530,15530,15530,15530,0
|
|
20250324,122300,202025060,15530,15530,15530,15530,1
|
|
20250324,122200,202009530,15530,15530,15530,15530,0
|
|
20250324,122100,202009530,15530,15560,15560,15530,651
|
|
20250324,122000,191891160,15560,15560,15560,15560,1
|
|
20250324,121900,191875600,15560,15560,15560,15560,1
|
|
20250324,121800,191860040,15580,15580,15580,15580,0
|
|
20250324,121700,191860040,15580,15580,15580,15580,1
|
|
20250324,121600,191844460,15590,15590,15590,15590,0
|
|
20250324,121500,191844460,15590,15590,15590,15590,0
|
|
20250324,121400,191844460,15590,15560,15590,15560,2
|
|
20250324,121300,191813310,15550,15550,15550,15550,0
|
|
20250324,121200,191813310,15550,15550,15550,15550,88
|
|
20250324,121100,190444910,15550,15550,15550,15550,0
|
|
20250324,121000,190444910,15550,15550,15550,15550,1
|
|
20250324,120900,190429360,15550,15550,15550,15550,0
|
|
20250324,120800,190429360,15550,15550,15550,15550,196
|
|
20250324,120700,187381560,15550,15550,15550,15550,20
|
|
20250324,120600,187070560,15550,15550,15550,15550,9
|
|
20250324,120500,186930610,15550,15550,15550,15550,0
|
|
20250324,120400,186930610,15550,15550,15550,15550,0
|
|
20250324,120300,186930610,15550,15550,15550,15550,1
|
|
20250324,120200,186915060,15550,15550,15550,15550,0
|
|
20250324,120100,186915060,15550,15550,15550,15550,2
|
|
20250324,120000,186883960,15550,15550,15550,15550,0
|
|
20250324,115900,186883960,15550,15550,15550,15550,2
|
|
20250324,115800,186852860,15550,15550,15550,15550,0
|
|
20250324,115700,186852860,15550,15550,15550,15550,12
|
|
20250324,115600,186666260,15550,15550,15550,15550,0
|
|
20250324,115500,186666260,15550,15550,15550,15550,1
|
|
20250324,115400,186650710,15550,15550,15550,15550,0
|
|
20250324,115300,186650710,15550,15550,15550,15550,1
|
|
20250324,115200,186635160,15550,15550,15550,15550,0
|
|
20250324,115100,186635160,15550,15550,15550,15550,0
|
|
20250324,115000,186635160,15550,15550,15550,15550,186
|
|
20250324,114900,183742860,15560,15560,15560,15560,115
|
|
20250324,114800,181953460,15560,15560,15560,15560,1
|
|
20250324,114700,181937900,15560,15560,15560,15560,12
|
|
20250324,114600,181751180,15570,15560,15570,15560,2
|
|
20250324,114500,181720050,15610,15610,15610,15610,0
|
|
20250324,114400,181720050,15610,15610,15610,15610,0
|
|
20250324,114300,181720050,15610,15610,15610,15610,0
|
|
20250324,114200,181720050,15610,15610,15610,15610,0
|
|
20250324,114100,181720050,15610,15610,15610,15610,0
|
|
20250324,114000,181720050,15610,15610,15610,15610,0
|
|
20250324,113900,181720050,15610,15610,15610,15610,0
|
|
20250324,113800,181720050,15610,15610,15610,15610,0
|
|
20250324,113700,181720050,15610,15610,15610,15610,4
|
|
20250324,113600,181657610,15550,15550,15550,15550,1
|
|
20250324,113500,181642060,15610,15610,15610,15610,100
|
|
20250324,113400,180081060,15630,15630,15630,15630,0
|
|
20250324,113300,180081060,15630,15630,15630,15630,0
|
|
20250324,113200,180081060,15630,15630,15630,15630,0
|
|
20250324,113100,180081060,15630,15630,15630,15630,0
|
|
20250324,113000,180081060,15630,15630,15630,15630,0
|
|
20250324,112900,180081060,15630,15630,15630,15630,0
|
|
20250324,112800,180081060,15630,15630,15630,15630,0
|
|
20250324,112700,180081060,15630,15630,15630,15630,0
|
|
20250324,112600,180081060,15630,15630,15630,15630,0
|
|
20250324,112500,180081060,15630,15630,15630,15630,0
|
|
20250324,112400,180081060,15630,15630,15630,15630,0
|
|
20250324,112300,180081060,15630,15630,15630,15630,0
|
|
20250324,112200,180081060,15630,15630,15630,15630,0
|
|
20250324,112100,180081060,15630,15630,15630,15630,0
|
|
20250324,112000,180081060,15630,15630,15630,15630,0
|
|
20250324,111900,180081060,15630,15630,15630,15630,0
|
|
20250324,111800,180081060,15630,15630,15630,15630,0
|
|
20250324,111700,180081060,15630,15630,15630,15630,0
|
|
20250324,111600,180081060,15630,15630,15630,15630,0
|
|
20250324,111500,180081060,15630,15600,15630,15600,80
|
|
20250324,111400,178831620,15600,15630,15630,15600,9
|
|
20250324,111300,178691190,15600,15600,15600,15600,0
|
|
20250324,111200,178691190,15600,15600,15600,15600,0
|
|
20250324,111100,178691190,15600,15600,15600,15600,25
|
|
20250324,111000,178301190,15550,15550,15550,15550,0
|
|
20250324,110900,178301190,15550,15550,15550,15550,30
|
|
20250324,110800,177834690,15540,15570,15570,15540,345
|
|
20250324,110700,172470310,15570,15570,15570,15570,1
|
|
20250324,110600,172454740,15630,15630,15630,15630,0
|
|
20250324,110500,172454740,15630,15630,15630,15630,30
|
|
20250324,110400,171985840,15570,15570,15570,15570,0
|
|
20250324,110300,171985840,15570,15570,15570,15570,171
|
|
20250324,110200,169323370,15570,15570,15570,15570,0
|
|
20250324,110100,169323370,15570,15570,15570,15570,0
|
|
20250324,110000,169323370,15570,15610,15610,15570,153
|
|
20250324,105900,166940970,15620,15620,15620,15620,0
|
|
20250324,105800,166940970,15620,15620,15620,15620,120
|
|
20250324,105700,165066570,15620,15620,15620,15620,0
|
|
20250324,105600,165066570,15620,15630,15630,15620,227
|
|
20250324,105500,161519360,15630,15630,15630,15630,90
|
|
20250324,105400,160112660,15630,15630,15630,15630,70
|
|
20250324,105300,159018560,15630,15630,15630,15630,0
|
|
20250324,105200,159018560,15630,15630,15630,15630,0
|
|
20250324,105100,159018560,15630,15630,15630,15630,0
|
|
20250324,105000,159018560,15630,15630,15630,15630,0
|
|
20250324,104900,159018560,15630,15640,15640,15630,434
|
|
20250324,104800,152233550,15640,15640,15640,15640,64
|
|
20250324,104700,151232590,15640,15640,15640,15640,69
|
|
20250324,104600,150153430,15710,15710,15710,15710,55
|
|
20250324,104500,149289380,15710,15650,15710,15650,112
|
|
20250324,104400,147529920,15710,15710,15710,15710,1
|
|
20250324,104300,147514210,15710,15710,15710,15710,0
|
|
20250324,104200,147514210,15710,15710,15710,15710,0
|
|
20250324,104100,147514210,15710,15710,15710,15710,90
|
|
20250324,104000,146100310,15710,15710,15710,15710,265
|
|
20250324,103900,141937160,15710,15710,15710,15710,0
|
|
20250324,103800,141937160,15710,15710,15710,15710,0
|
|
20250324,103700,141937160,15710,15710,15710,15710,10
|
|
20250324,103600,141780060,15710,15670,15710,15670,1100
|
|
20250324,103500,124518880,15690,15690,15690,15690,0
|
|
20250324,103400,124518880,15690,15690,15690,15690,0
|
|
20250324,103300,124518880,15690,15690,15690,15690,0
|
|
20250324,103200,124518880,15690,15690,15690,15690,0
|
|
20250324,103100,124518880,15690,15690,15690,15690,0
|
|
20250324,103000,124518880,15690,15600,15690,15600,131
|
|
20250324,102900,122475190,15590,15590,15590,15590,1
|
|
20250324,102800,122459600,15590,15590,15590,15590,0
|
|
20250324,102700,122459600,15590,15590,15590,15590,308
|
|
20250324,102600,117657880,15600,15600,15600,15600,71
|
|
20250324,102500,116550280,15600,15600,15600,15600,0
|
|
20250324,102400,116550280,15600,15600,15600,15600,14
|
|
20250324,102300,116331880,15700,15700,15700,15700,0
|
|
20250324,102200,116331880,15700,15650,15700,15650,267
|
|
20250324,102100,112142630,15640,15640,15640,15640,10
|
|
20250324,102000,111986230,15650,15650,15650,15650,0
|
|
20250324,101900,111986230,15650,15650,15650,15650,0
|
|
20250324,101800,111986230,15650,15650,15650,15650,0
|
|
20250324,101700,111986230,15650,15650,15650,15650,0
|
|
20250324,101600,111986230,15650,15650,15650,15650,0
|
|
20250324,101500,111986230,15650,15650,15650,15650,3
|
|
20250324,101400,111939280,15670,15650,15670,15650,1160
|
|
20250324,101300,93773410,15540,15660,15660,15540,2
|
|
20250324,101200,93742210,15640,15630,15640,15630,71
|
|
20250324,101100,92632080,15630,15620,15630,15620,209
|
|
20250324,101000,89365770,15610,15610,15610,15610,108
|
|
20250324,100900,87679890,15620,15620,15620,15620,0
|
|
20250324,100800,87679890,15620,15620,15620,15620,0
|
|
20250324,100700,87679890,15620,15620,15620,15620,2
|
|
20250324,100600,87648650,15620,15570,15620,15570,270
|
|
20250324,100500,83437670,15580,15580,15580,15580,0
|
|
20250324,100400,83437670,15580,15580,15580,15580,0
|
|
20250324,100300,83437670,15580,15580,15580,15580,0
|
|
20250324,100200,83437670,15580,15580,15580,15580,0
|
|
20250324,100100,83437670,15580,15580,15580,15580,2
|
|
20250324,100000,83406510,15540,15530,15540,15530,349
|
|
20250324,095900,77984000,15540,15540,15540,15540,0
|
|
20250324,095800,77984000,15540,15540,15540,15540,0
|
|
20250324,095700,77984000,15540,15540,15540,15540,0
|
|
20250324,095600,77984000,15540,15410,15540,15410,365
|
|
20250324,095500,72319770,15420,15420,15420,15420,20
|
|
20250324,095400,72011370,15420,15440,15520,15420,281
|
|
20250324,095300,67664950,15440,15440,15440,15440,0
|
|
20250324,095200,67664950,15440,15440,15440,15440,326
|
|
20250324,095100,62631510,15510,15510,15510,15510,1
|
|
20250324,095000,62616000,15520,15520,15520,15520,4
|
|
20250324,094900,62553920,15520,15520,15520,15520,2
|
|
20250324,094800,62522880,15400,15400,15400,15400,119
|
|
20250324,094700,60690280,15400,15430,15430,15400,423
|
|
20250324,094600,54164500,15430,15450,15450,15430,146
|
|
20250324,094500,51910840,15450,15510,15510,15450,107
|
|
20250324,094400,50256780,15510,15510,15510,15510,10
|
|
20250324,094300,50101680,15510,15510,15510,15510,5
|
|
20250324,094200,50024130,15510,15510,15510,15510,0
|
|
20250324,094100,50024130,15510,15510,15510,15510,0
|
|
20250324,094000,50024130,15510,15510,15510,15510,0
|
|
20250324,093900,50024130,15510,15510,15510,15510,0
|
|
20250324,093800,50024130,15510,15510,15510,15510,118
|
|
20250324,093700,48193950,15510,15510,15510,15510,30
|
|
20250324,093600,47728650,15620,15620,15620,15620,0
|
|
20250324,093500,47728650,15620,15620,15620,15620,0
|
|
20250324,093400,47728650,15620,15620,15620,15620,0
|
|
20250324,093300,47728650,15620,15620,15620,15620,0
|
|
20250324,093200,47728650,15620,15620,15620,15620,0
|
|
20250324,093100,47728650,15620,15560,15630,15560,122
|
|
20250324,093000,45824670,15560,15560,15560,15560,1
|
|
20250324,092900,45809110,15560,15560,15560,15560,1
|
|
20250324,092800,45793550,15560,15500,15560,15500,338
|
|
20250324,092700,40544020,15500,15500,15500,15500,0
|
|
20250324,092600,40544020,15500,15500,15500,15500,0
|
|
20250324,092500,40544020,15500,15500,15500,15500,2
|
|
20250324,092400,40513020,15500,15500,15500,15500,4
|
|
20250324,092300,40451020,15500,15500,15500,15500,0
|
|
20250324,092200,40451020,15500,15500,15500,15500,0
|
|
20250324,092100,40451020,15500,15500,15500,15500,0
|
|
20250324,092000,40451020,15500,15500,15500,15500,0
|
|
20250324,091900,40451020,15500,15500,15500,15500,0
|
|
20250324,091800,40451020,15500,15500,15500,15500,250
|
|
20250324,091700,36576020,15400,15400,15400,15400,6
|
|
20250324,091600,36483620,15400,15400,15400,15400,0
|
|
20250324,091500,36483620,15400,15400,15400,15400,38
|
|
20250324,091400,35898420,15400,15400,15400,15400,1
|
|
20250324,091300,35883020,15450,15450,15450,15450,15
|
|
20250324,091200,35651270,15450,15450,15450,15450,14
|
|
20250324,091100,35434970,15430,15430,15430,15430,34
|
|
20250324,091000,34910350,15380,15380,15380,15380,1
|
|
20250324,090900,34894970,15430,15430,15430,15430,24
|
|
20250324,090800,34524650,15430,15430,15430,15430,115
|
|
20250324,090700,32750200,15430,15430,15430,15430,0
|
|
20250324,090600,32750200,15430,15430,15430,15430,0
|
|
20250324,090500,32750200,15430,15400,15430,15400,428
|
|
20250324,090400,26155730,15350,15350,15350,15350,31
|
|
20250324,090300,25679880,15320,15320,15320,15320,0
|
|
20250324,090200,25679880,15320,15460,15460,15320,1090
|
|
20250324,090100,8880620,15470,15500,15500,15470,271
|
|
20250324,090000,4684650,15650,15460,15650,15460,303
|