768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,214500,400600170,15350,15350,15350,15350,200
|
|
20250325,214400,400600170,15350,15350,15350,15350,0
|
|
20250325,214300,400600170,15350,15350,15350,15350,0
|
|
20250325,214200,400600170,15350,15350,15350,15350,0
|
|
20250325,214100,400600170,15350,15350,15350,15350,0
|
|
20250325,214000,400600170,15350,15350,15350,15350,0
|
|
20250325,213900,400600170,15350,15350,15350,15350,0
|
|
20250325,213800,400600170,15350,15350,15350,15350,0
|
|
20250325,213700,400600170,15350,15350,15350,15350,0
|
|
20250325,213600,400600170,15350,15350,15350,15350,0
|
|
20250325,213500,400600170,15350,15350,15350,15350,0
|
|
20250325,213400,400600170,15350,15350,15350,15350,0
|
|
20250325,213300,400600170,15350,15350,15350,15350,0
|
|
20250325,213200,400600170,15350,15350,15350,15350,0
|
|
20250325,213100,400600170,15350,15350,15350,15350,0
|
|
20250325,213000,400600170,15350,15350,15350,15350,0
|
|
20250325,212900,400600170,15350,15350,15350,15350,0
|
|
20250325,212800,400600170,15350,15350,15350,15350,0
|
|
20250325,212700,400600170,15350,15350,15350,15350,0
|
|
20250325,212600,400600170,15350,15350,15350,15350,0
|
|
20250325,212500,400600170,15350,15350,15350,15350,0
|
|
20250325,212400,400600170,15350,15350,15350,15350,0
|
|
20250325,212300,400600170,15350,15350,15350,15350,0
|
|
20250325,212200,400600170,15350,15350,15350,15350,0
|
|
20250325,212100,400600170,15350,15350,15350,15350,0
|
|
20250325,212000,400600170,15350,15350,15350,15350,0
|
|
20250325,211900,400600170,15350,15350,15350,15350,0
|
|
20250325,211800,400600170,15350,15350,15350,15350,0
|
|
20250325,211700,400600170,15350,15350,15350,15350,0
|
|
20250325,211600,400600170,15350,15350,15350,15350,0
|
|
20250325,211500,400600170,15350,15350,15350,15350,200
|
|
20250325,211400,400600170,15350,15350,15350,15350,0
|
|
20250325,211300,400600170,15350,15350,15350,15350,0
|
|
20250325,211200,400600170,15350,15350,15350,15350,0
|
|
20250325,211100,400600170,15350,15350,15350,15350,0
|
|
20250325,211000,400600170,15350,15350,15350,15350,0
|
|
20250325,210900,400600170,15350,15350,15350,15350,0
|
|
20250325,210800,400600170,15350,15350,15350,15350,0
|
|
20250325,210700,400600170,15350,15350,15350,15350,0
|
|
20250325,210600,400600170,15350,15350,15350,15350,0
|
|
20250325,210500,400600170,15350,15350,15350,15350,0
|
|
20250325,210400,400600170,15350,15350,15350,15350,0
|
|
20250325,210300,400600170,15350,15350,15350,15350,0
|
|
20250325,210200,400600170,15350,15350,15350,15350,0
|
|
20250325,210100,400600170,15350,15350,15350,15350,0
|
|
20250325,210000,400600170,15350,15350,15350,15350,0
|
|
20250325,205900,400600170,15350,15350,15350,15350,0
|
|
20250325,205800,400600170,15350,15350,15350,15350,0
|
|
20250325,205700,400600170,15350,15350,15350,15350,0
|
|
20250325,205600,400600170,15350,15350,15350,15350,0
|
|
20250325,205500,400600170,15350,15350,15350,15350,0
|
|
20250325,205400,400600170,15350,15350,15350,15350,0
|
|
20250325,205300,400600170,15350,15350,15350,15350,0
|
|
20250325,205200,400600170,15350,15350,15350,15350,0
|
|
20250325,205100,400600170,15350,15350,15350,15350,0
|
|
20250325,205000,400600170,15350,15350,15350,15350,0
|
|
20250325,204900,400600170,15350,15350,15350,15350,0
|
|
20250325,204800,400600170,15350,15350,15350,15350,0
|
|
20250325,204700,400600170,15350,15350,15350,15350,0
|
|
20250325,204600,400600170,15350,15350,15350,15350,0
|
|
20250325,204500,400600170,15350,15350,15350,15350,200
|
|
20250325,204400,400600170,15350,15350,15350,15350,0
|
|
20250325,204300,400600170,15350,15350,15350,15350,0
|
|
20250325,204200,400600170,15350,15350,15350,15350,0
|
|
20250325,204100,400600170,15350,15350,15350,15350,0
|
|
20250325,204000,400600170,15350,15350,15350,15350,0
|
|
20250325,203900,400600170,15350,15350,15350,15350,0
|
|
20250325,203800,400600170,15350,15350,15350,15350,0
|
|
20250325,203700,400600170,15350,15350,15350,15350,0
|
|
20250325,203600,400600170,15350,15350,15350,15350,0
|
|
20250325,203500,400600170,15350,15350,15350,15350,0
|
|
20250325,203400,400600170,15350,15350,15350,15350,0
|
|
20250325,203300,400600170,15350,15350,15350,15350,0
|
|
20250325,203200,400600170,15350,15350,15350,15350,0
|
|
20250325,203100,400600170,15350,15350,15350,15350,0
|
|
20250325,203000,400600170,15350,15350,15350,15350,0
|
|
20250325,202900,400600170,15350,15350,15350,15350,0
|
|
20250325,202800,400600170,15350,15350,15350,15350,0
|
|
20250325,202700,400600170,15350,15350,15350,15350,0
|
|
20250325,202600,400600170,15350,15350,15350,15350,0
|
|
20250325,202500,400600170,15350,15350,15350,15350,0
|
|
20250325,202400,400600170,15350,15350,15350,15350,0
|
|
20250325,202300,400600170,15350,15350,15350,15350,0
|
|
20250325,202200,400600170,15350,15350,15350,15350,0
|
|
20250325,202100,400600170,15350,15350,15350,15350,0
|
|
20250325,202000,400600170,15350,15350,15350,15350,0
|
|
20250325,201900,400600170,15350,15350,15350,15350,0
|
|
20250325,201800,400600170,15350,15350,15350,15350,0
|
|
20250325,201700,400600170,15350,15350,15350,15350,0
|
|
20250325,201600,400600170,15350,15350,15350,15350,0
|
|
20250325,201500,400600170,15350,15350,15350,15350,200
|
|
20250325,201400,400600170,15350,15350,15350,15350,0
|
|
20250325,201300,400600170,15350,15350,15350,15350,0
|
|
20250325,201200,400600170,15350,15350,15350,15350,0
|
|
20250325,201100,400600170,15350,15350,15350,15350,0
|
|
20250325,201000,400600170,15350,15350,15350,15350,0
|
|
20250325,200900,400600170,15350,15350,15350,15350,0
|
|
20250325,200800,400600170,15350,15350,15350,15350,0
|
|
20250325,200700,400600170,15350,15350,15350,15350,0
|
|
20250325,200600,400600170,15350,15350,15350,15350,0
|
|
20250325,200500,400600170,15350,15350,15350,15350,0
|
|
20250325,200400,400600170,15350,15350,15350,15350,0
|
|
20250325,200300,400600170,15350,15350,15350,15350,0
|
|
20250325,200200,400600170,15350,15350,15350,15350,0
|
|
20250325,200100,400600170,15350,15350,15350,15350,0
|
|
20250325,200000,400600170,15350,15350,15350,15350,0
|
|
20250325,195900,400600170,15350,15350,15350,15350,0
|
|
20250325,195800,400600170,15350,15350,15350,15350,0
|
|
20250325,195700,400600170,15350,15350,15350,15350,0
|
|
20250325,195600,400600170,15350,15350,15350,15350,0
|
|
20250325,195500,400600170,15350,15350,15350,15350,0
|
|
20250325,195400,400600170,15350,15350,15350,15350,0
|
|
20250325,195300,400600170,15350,15350,15350,15350,0
|
|
20250325,195200,400600170,15350,15350,15350,15350,0
|
|
20250325,195100,400600170,15350,15350,15350,15350,0
|
|
20250325,195000,400600170,15350,15350,15350,15350,0
|
|
20250325,194900,400600170,15350,15350,15350,15350,0
|
|
20250325,194800,400600170,15350,15350,15350,15350,0
|
|
20250325,194700,400600170,15350,15350,15350,15350,0
|
|
20250325,194600,400600170,15350,15350,15350,15350,0
|
|
20250325,194500,400600170,15350,15350,15350,15350,200
|
|
20250325,194400,400600170,15350,15350,15350,15350,0
|
|
20250325,194300,400600170,15350,15350,15350,15350,0
|
|
20250325,194200,400600170,15350,15350,15350,15350,0
|
|
20250325,194100,400600170,15350,15350,15350,15350,0
|
|
20250325,194000,400600170,15350,15350,15350,15350,0
|
|
20250325,193900,400600170,15350,15350,15350,15350,0
|
|
20250325,193800,400600170,15350,15350,15350,15350,0
|
|
20250325,193700,400600170,15350,15350,15350,15350,0
|
|
20250325,193600,400600170,15350,15350,15350,15350,0
|
|
20250325,193500,400600170,15350,15350,15350,15350,0
|
|
20250325,193400,400600170,15350,15350,15350,15350,0
|
|
20250325,193300,400600170,15350,15350,15350,15350,0
|
|
20250325,193200,400600170,15350,15350,15350,15350,0
|
|
20250325,193100,400600170,15350,15350,15350,15350,0
|
|
20250325,193000,400600170,15350,15350,15350,15350,0
|
|
20250325,192900,400600170,15350,15350,15350,15350,0
|
|
20250325,192800,400600170,15350,15350,15350,15350,0
|
|
20250325,192700,400600170,15350,15350,15350,15350,0
|
|
20250325,192600,400600170,15350,15350,15350,15350,0
|
|
20250325,192500,400600170,15350,15350,15350,15350,0
|
|
20250325,192400,400600170,15350,15350,15350,15350,0
|
|
20250325,192300,400600170,15350,15350,15350,15350,0
|
|
20250325,192200,400600170,15350,15350,15350,15350,0
|
|
20250325,192100,400600170,15350,15350,15350,15350,0
|
|
20250325,192000,400600170,15350,15350,15350,15350,0
|
|
20250325,191900,400600170,15350,15350,15350,15350,0
|
|
20250325,191800,400600170,15350,15350,15350,15350,0
|
|
20250325,191700,400600170,15350,15350,15350,15350,0
|
|
20250325,191600,400600170,15350,15350,15350,15350,0
|
|
20250325,191500,400600170,15350,15350,15350,15350,200
|
|
20250325,191400,400600170,15350,15350,15350,15350,0
|
|
20250325,191300,400600170,15350,15350,15350,15350,0
|
|
20250325,191200,400600170,15350,15350,15350,15350,0
|
|
20250325,191100,400600170,15350,15350,15350,15350,0
|
|
20250325,191000,400600170,15350,15350,15350,15350,0
|
|
20250325,190900,400600170,15350,15350,15350,15350,0
|
|
20250325,190800,400600170,15350,15350,15350,15350,0
|
|
20250325,190700,400600170,15350,15350,15350,15350,0
|
|
20250325,190600,400600170,15350,15350,15350,15350,0
|
|
20250325,190500,400600170,15350,15350,15350,15350,0
|
|
20250325,190400,400600170,15350,15350,15350,15350,0
|
|
20250325,190300,400600170,15350,15350,15350,15350,0
|
|
20250325,190200,400600170,15350,15350,15350,15350,0
|
|
20250325,190100,400600170,15350,15350,15350,15350,0
|
|
20250325,190000,400600170,15350,15350,15350,15350,0
|
|
20250325,185900,400600170,15350,15350,15350,15350,0
|
|
20250325,185800,400600170,15350,15350,15350,15350,0
|
|
20250325,185700,400600170,15350,15350,15350,15350,0
|
|
20250325,185600,400600170,15350,15350,15350,15350,0
|
|
20250325,185500,400600170,15350,15350,15350,15350,0
|
|
20250325,185400,400600170,15350,15350,15350,15350,0
|
|
20250325,185300,400600170,15350,15350,15350,15350,0
|
|
20250325,185200,400600170,15350,15350,15350,15350,0
|
|
20250325,185100,400600170,15350,15350,15350,15350,0
|
|
20250325,185000,400600170,15350,15350,15350,15350,0
|
|
20250325,184900,400600170,15350,15350,15350,15350,0
|
|
20250325,184800,400600170,15350,15350,15350,15350,0
|
|
20250325,184700,400600170,15350,15350,15350,15350,0
|
|
20250325,184600,400600170,15350,15350,15350,15350,0
|
|
20250325,184500,400600170,15350,15350,15350,15350,200
|
|
20250325,184400,400600170,15350,15350,15350,15350,0
|
|
20250325,184300,400600170,15350,15350,15350,15350,0
|
|
20250325,184200,400600170,15350,15350,15350,15350,0
|
|
20250325,184100,400600170,15350,15350,15350,15350,0
|
|
20250325,184000,400600170,15350,15350,15350,15350,0
|
|
20250325,183900,400600170,15350,15350,15350,15350,0
|
|
20250325,183800,400600170,15350,15350,15350,15350,0
|
|
20250325,183700,400600170,15350,15350,15350,15350,0
|
|
20250325,183600,400600170,15350,15350,15350,15350,0
|
|
20250325,183500,400600170,15350,15350,15350,15350,0
|
|
20250325,183400,400600170,15350,15350,15350,15350,0
|
|
20250325,183300,400600170,15350,15350,15350,15350,0
|
|
20250325,183200,400600170,15350,15350,15350,15350,0
|
|
20250325,183100,400600170,15350,15350,15350,15350,0
|
|
20250325,183000,400600170,15350,15350,15350,15350,0
|
|
20250325,182900,400600170,15350,15350,15350,15350,0
|
|
20250325,182800,400600170,15350,15350,15350,15350,0
|
|
20250325,182700,400600170,15350,15350,15350,15350,0
|
|
20250325,182600,400600170,15350,15350,15350,15350,0
|
|
20250325,182500,400600170,15350,15350,15350,15350,0
|
|
20250325,182400,400600170,15350,15350,15350,15350,0
|
|
20250325,182300,400600170,15350,15350,15350,15350,0
|
|
20250325,182200,400600170,15350,15350,15350,15350,0
|
|
20250325,182100,400600170,15350,15350,15350,15350,0
|
|
20250325,182000,400600170,15350,15350,15350,15350,0
|
|
20250325,181900,400600170,15350,15350,15350,15350,0
|
|
20250325,181800,400600170,15350,15350,15350,15350,0
|
|
20250325,181700,400600170,15350,15350,15350,15350,0
|
|
20250325,181600,400600170,15350,15350,15350,15350,0
|
|
20250325,181500,400600170,15350,15350,15350,15350,200
|
|
20250325,181400,400600170,15350,15350,15350,15350,0
|
|
20250325,181300,400600170,15350,15350,15350,15350,0
|
|
20250325,181200,400600170,15350,15350,15350,15350,0
|
|
20250325,181100,400600170,15350,15350,15350,15350,0
|
|
20250325,181000,400600170,15350,15350,15350,15350,0
|
|
20250325,180900,400600170,15350,15350,15350,15350,0
|
|
20250325,180800,400600170,15350,15350,15350,15350,0
|
|
20250325,180700,400600170,15350,15350,15350,15350,0
|
|
20250325,180600,400600170,15350,15350,15350,15350,0
|
|
20250325,180500,400600170,15350,15350,15350,15350,0
|
|
20250325,180400,400600170,15350,15350,15350,15350,0
|
|
20250325,180300,400600170,15350,15350,15350,15350,0
|
|
20250325,180200,400600170,15350,15350,15350,15350,0
|
|
20250325,180100,400600170,15350,15350,15350,15350,0
|
|
20250325,180000,400600170,15350,15350,15350,15350,0
|
|
20250325,175900,400600170,15350,15350,15350,15350,0
|
|
20250325,175800,400600170,15350,15350,15350,15350,0
|
|
20250325,175700,400600170,15350,15350,15350,15350,0
|
|
20250325,175600,400600170,15350,15350,15350,15350,0
|
|
20250325,175500,400600170,15350,15350,15350,15350,0
|
|
20250325,175400,400600170,15350,15350,15350,15350,0
|
|
20250325,175300,400600170,15350,15350,15350,15350,0
|
|
20250325,175200,400600170,15350,15350,15350,15350,0
|
|
20250325,175100,400600170,15350,15350,15350,15350,0
|
|
20250325,175000,400600170,15350,15350,15350,15350,0
|
|
20250325,174900,400600170,15350,15350,15350,15350,0
|
|
20250325,174800,400600170,15350,15350,15350,15350,0
|
|
20250325,174700,400600170,15350,15350,15350,15350,0
|
|
20250325,174600,400600170,15350,15350,15350,15350,0
|
|
20250325,174500,400600170,15350,15350,15350,15350,200
|
|
20250325,174400,400600170,15350,15350,15350,15350,0
|
|
20250325,174300,400600170,15350,15350,15350,15350,0
|
|
20250325,174200,400600170,15350,15350,15350,15350,0
|
|
20250325,174100,400600170,15350,15350,15350,15350,0
|
|
20250325,174000,400600170,15350,15350,15350,15350,0
|
|
20250325,173900,400600170,15350,15350,15350,15350,0
|
|
20250325,173800,400600170,15350,15350,15350,15350,0
|
|
20250325,173700,400600170,15350,15350,15350,15350,0
|
|
20250325,173600,400600170,15350,15350,15350,15350,0
|
|
20250325,173500,400600170,15350,15350,15350,15350,0
|
|
20250325,173400,400600170,15350,15350,15350,15350,0
|
|
20250325,173300,400600170,15350,15350,15350,15350,0
|
|
20250325,173200,400600170,15350,15350,15350,15350,0
|
|
20250325,173100,400600170,15350,15350,15350,15350,0
|
|
20250325,173000,400600170,15350,15350,15350,15350,0
|
|
20250325,172900,400600170,15350,15350,15350,15350,0
|
|
20250325,172800,400600170,15350,15350,15350,15350,0
|
|
20250325,172700,400600170,15350,15350,15350,15350,0
|
|
20250325,172600,400600170,15350,15350,15350,15350,0
|
|
20250325,172500,400600170,15350,15350,15350,15350,0
|
|
20250325,172400,400600170,15350,15350,15350,15350,0
|
|
20250325,172300,400600170,15350,15350,15350,15350,0
|
|
20250325,172200,400600170,15350,15350,15350,15350,0
|
|
20250325,172100,400600170,15350,15350,15350,15350,0
|
|
20250325,172000,400600170,15350,15350,15350,15350,0
|
|
20250325,171900,400600170,15350,15350,15350,15350,0
|
|
20250325,171800,400600170,15350,15350,15350,15350,0
|
|
20250325,171700,400600170,15350,15350,15350,15350,0
|
|
20250325,171600,400600170,15350,15350,15350,15350,0
|
|
20250325,171500,400600170,15350,15350,15350,15350,200
|
|
20250325,171400,400600170,15350,15350,15350,15350,0
|
|
20250325,171300,400600170,15350,15350,15350,15350,0
|
|
20250325,171200,400600170,15350,15350,15350,15350,0
|
|
20250325,171100,400600170,15350,15350,15350,15350,0
|
|
20250325,171000,400600170,15350,15350,15350,15350,0
|
|
20250325,170900,400600170,15350,15350,15350,15350,0
|
|
20250325,170800,400600170,15350,15350,15350,15350,0
|
|
20250325,170700,400600170,15350,15350,15350,15350,0
|
|
20250325,170600,400600170,15350,15350,15350,15350,0
|
|
20250325,170500,400600170,15350,15350,15350,15350,0
|
|
20250325,170400,400600170,15350,15350,15350,15350,0
|
|
20250325,170300,400600170,15350,15350,15350,15350,0
|
|
20250325,170200,400600170,15350,15350,15350,15350,0
|
|
20250325,170100,400600170,15350,15350,15350,15350,0
|
|
20250325,170000,400600170,15350,15350,15350,15350,0
|
|
20250325,165900,400600170,15350,15350,15350,15350,0
|
|
20250325,165800,400600170,15350,15350,15350,15350,0
|
|
20250325,165700,400600170,15350,15350,15350,15350,0
|
|
20250325,165600,400600170,15350,15350,15350,15350,0
|
|
20250325,165500,400600170,15350,15350,15350,15350,0
|
|
20250325,165400,400600170,15350,15350,15350,15350,0
|
|
20250325,165300,400600170,15350,15350,15350,15350,0
|
|
20250325,165200,400600170,15350,15350,15350,15350,0
|
|
20250325,165100,400600170,15350,15350,15350,15350,0
|
|
20250325,165000,400600170,15350,15350,15350,15350,0
|
|
20250325,164900,400600170,15350,15350,15350,15350,0
|
|
20250325,164800,400600170,15350,15350,15350,15350,0
|
|
20250325,164700,400600170,15350,15350,15350,15350,0
|
|
20250325,164600,400600170,15350,15350,15350,15350,0
|
|
20250325,164500,400600170,15350,15350,15350,15350,200
|
|
20250325,164400,400600170,15350,15350,15350,15350,0
|
|
20250325,164300,400600170,15350,15350,15350,15350,0
|
|
20250325,164200,400600170,15350,15350,15350,15350,0
|
|
20250325,164100,400600170,15350,15350,15350,15350,0
|
|
20250325,164000,400600170,15350,15350,15350,15350,0
|
|
20250325,163900,400600170,15350,15350,15350,15350,0
|
|
20250325,163800,400600170,15350,15350,15350,15350,0
|
|
20250325,163700,400600170,15350,15350,15350,15350,0
|
|
20250325,163600,400600170,15350,15350,15350,15350,0
|
|
20250325,163500,400600170,15350,15350,15350,15350,0
|
|
20250325,163400,400600170,15350,15350,15350,15350,0
|
|
20250325,163300,400600170,15350,15350,15350,15350,0
|
|
20250325,163200,400600170,15350,15350,15350,15350,0
|
|
20250325,163100,400600170,15350,15350,15350,15350,0
|
|
20250325,163000,400600170,15350,15350,15350,15350,0
|
|
20250325,162900,400600170,15350,15350,15350,15350,0
|
|
20250325,162800,400600170,15350,15350,15350,15350,0
|
|
20250325,162700,400600170,15350,15350,15350,15350,0
|
|
20250325,162600,400600170,15350,15350,15350,15350,0
|
|
20250325,162500,400600170,15350,15350,15350,15350,0
|
|
20250325,162400,400600170,15350,15350,15350,15350,0
|
|
20250325,162300,400600170,15350,15350,15350,15350,0
|
|
20250325,162200,400600170,15350,15350,15350,15350,0
|
|
20250325,162100,400600170,15350,15350,15350,15350,0
|
|
20250325,162000,400600170,15350,15350,15350,15350,0
|
|
20250325,161900,400600170,15350,15350,15350,15350,0
|
|
20250325,161800,400600170,15350,15350,15350,15350,0
|
|
20250325,161700,400600170,15350,15350,15350,15350,0
|
|
20250325,161600,400600170,15350,15350,15350,15350,0
|
|
20250325,161500,400600170,15350,15350,15350,15350,200
|
|
20250325,161400,400600170,15350,15350,15350,15350,0
|
|
20250325,161300,400600170,15350,15350,15350,15350,0
|
|
20250325,161200,400600170,15350,15350,15350,15350,0
|
|
20250325,161100,400600170,15350,15350,15350,15350,0
|
|
20250325,161000,400600170,15350,15350,15350,15350,0
|
|
20250325,160900,400600170,15350,15350,15350,15350,0
|
|
20250325,160800,400600170,15350,15350,15350,15350,0
|
|
20250325,160700,400600170,15350,15350,15350,15350,0
|
|
20250325,160600,400600170,15350,15350,15350,15350,0
|
|
20250325,160500,400600170,15350,15350,15350,15350,0
|
|
20250325,160400,400600170,15350,15350,15350,15350,0
|
|
20250325,160300,400600170,15350,15350,15350,15350,0
|
|
20250325,160200,400600170,15350,15350,15350,15350,0
|
|
20250325,160100,400600170,15350,15350,15350,15350,0
|
|
20250325,160000,400600170,15350,15350,15350,15350,0
|
|
20250325,155900,400600170,15350,15350,15350,15350,0
|
|
20250325,155800,400600170,15350,15350,15350,15350,0
|
|
20250325,155700,400600170,15350,15350,15350,15350,0
|
|
20250325,155600,400600170,15350,15350,15350,15350,0
|
|
20250325,155500,400600170,15350,15350,15350,15350,0
|
|
20250325,155400,400600170,15350,15350,15350,15350,0
|
|
20250325,155300,400600170,15350,15350,15350,15350,0
|
|
20250325,155200,400600170,15350,15350,15350,15350,0
|
|
20250325,155100,400600170,15350,15350,15350,15350,0
|
|
20250325,155000,400600170,15350,15350,15350,15350,0
|
|
20250325,154900,400600170,15350,15350,15350,15350,0
|
|
20250325,154800,400600170,15350,15350,15350,15350,0
|
|
20250325,154700,400600170,15350,15350,15350,15350,0
|
|
20250325,154600,400600170,15350,15350,15350,15350,0
|
|
20250325,154500,400600170,15350,15350,15350,15350,200
|
|
20250325,154400,400600170,15350,15350,15350,15350,0
|
|
20250325,154300,400600170,15350,15350,15350,15350,0
|
|
20250325,154200,400600170,15350,15350,15350,15350,0
|
|
20250325,154100,400600170,15350,15350,15350,15350,0
|
|
20250325,154000,400600170,15350,15350,15350,15350,0
|
|
20250325,153900,400600170,15350,15350,15350,15350,0
|
|
20250325,153800,400600170,15350,15350,15350,15350,0
|
|
20250325,153700,400600170,15350,15350,15350,15350,0
|
|
20250325,153600,400600170,15350,15350,15350,15350,0
|
|
20250325,153500,400600170,15350,15350,15350,15350,0
|
|
20250325,153400,400600170,15350,15350,15350,15350,0
|
|
20250325,153300,400600170,15350,15350,15350,15350,0
|
|
20250325,153200,400600170,15350,15350,15350,15350,0
|
|
20250325,153100,400600170,15350,15350,15350,15350,0
|
|
20250325,153000,400600170,15350,15350,15350,15350,200
|
|
20250325,152900,397530170,15460,15460,15460,15460,0
|
|
20250325,152800,397530170,15460,15460,15460,15460,0
|
|
20250325,152700,397530170,15460,15460,15460,15460,0
|
|
20250325,152600,397530170,15460,15460,15460,15460,0
|
|
20250325,152500,397530170,15460,15460,15460,15460,0
|
|
20250325,152400,397530170,15460,15460,15460,15460,0
|
|
20250325,152300,397530170,15460,15460,15460,15460,0
|
|
20250325,152200,397530170,15460,15460,15460,15460,0
|
|
20250325,152100,397530170,15460,15460,15460,15460,0
|
|
20250325,152000,397530170,15460,15460,15460,15460,0
|
|
20250325,151900,397530170,15460,15350,15460,15350,426
|
|
20250325,151800,390990200,15350,15460,15460,15350,11
|
|
20250325,151700,390821240,15460,15460,15460,15460,13
|
|
20250325,151600,390620260,15460,15360,15460,15360,93
|
|
20250325,151500,389191580,15360,15420,15460,15360,201
|
|
20250325,151400,386101990,15370,15370,15370,15370,0
|
|
20250325,151300,386101990,15370,15370,15370,15370,5
|
|
20250325,151200,386025140,15370,15370,15370,15370,90
|
|
20250325,151100,384641840,15360,15390,15390,15360,184
|
|
20250325,151000,381814460,15430,15430,15430,15430,0
|
|
20250325,150900,381814460,15430,15440,15440,15430,710
|
|
20250325,150800,370859120,15430,15430,15430,15430,0
|
|
20250325,150700,370859120,15430,15430,15430,15430,0
|
|
20250325,150600,370859120,15430,15430,15430,15430,0
|
|
20250325,150500,370859120,15430,15460,15460,15430,201
|
|
20250325,150400,367757200,15480,15480,15480,15480,10
|
|
20250325,150300,367602400,15480,15480,15480,15480,6
|
|
20250325,150200,367509520,15500,15500,15500,15500,0
|
|
20250325,150100,367509520,15500,15500,15500,15500,0
|
|
20250325,150000,367509520,15500,15500,15500,15500,0
|
|
20250325,145900,367509520,15500,15500,15500,15500,30
|
|
20250325,145800,367044520,15500,15500,15500,15500,3
|
|
20250325,145700,366998020,15520,15520,15520,15520,0
|
|
20250325,145600,366998020,15520,15520,15520,15520,1
|
|
20250325,145500,366982500,15520,15520,15520,15520,0
|
|
20250325,145400,366982500,15520,15480,15520,15480,200
|
|
20250325,145300,363883080,15480,15480,15480,15480,3
|
|
20250325,145200,363836640,15480,15480,15480,15480,0
|
|
20250325,145100,363836640,15480,15480,15480,15480,50
|
|
20250325,145000,363062640,15430,15430,15430,15430,0
|
|
20250325,144900,363062640,15430,15430,15430,15430,0
|
|
20250325,144800,363062640,15430,15430,15430,15430,100
|
|
20250325,144700,361519640,15430,15430,15430,15430,0
|
|
20250325,144600,361519640,15430,15430,15430,15430,1
|
|
20250325,144500,361504210,15430,15430,15430,15430,2
|
|
20250325,144400,361473350,15430,15430,15430,15430,0
|
|
20250325,144300,361473350,15430,15440,15440,15430,4
|
|
20250325,144200,361411620,15430,15430,15430,15430,17
|
|
20250325,144100,361149310,15430,15430,15430,15430,0
|
|
20250325,144000,361149310,15430,15430,15430,15430,0
|
|
20250325,143900,361149310,15430,15430,15430,15430,50
|
|
20250325,143800,360377810,15430,15400,15430,15400,100
|
|
20250325,143700,358836280,15400,15400,15400,15400,9
|
|
20250325,143600,358697680,15350,15350,15350,15350,0
|
|
20250325,143500,358697680,15350,15350,15350,15350,0
|
|
20250325,143400,358697680,15350,15350,15350,15350,0
|
|
20250325,143300,358697680,15350,15350,15350,15350,0
|
|
20250325,143200,358697680,15350,15350,15350,15350,0
|
|
20250325,143100,358697680,15350,15350,15350,15350,0
|
|
20250325,143000,358697680,15350,15350,15350,15350,79
|
|
20250325,142900,357485030,15390,15390,15390,15390,52
|
|
20250325,142800,356684750,15400,15400,15400,15400,0
|
|
20250325,142700,356684750,15400,15400,15400,15400,0
|
|
20250325,142600,356684750,15400,15400,15400,15400,0
|
|
20250325,142500,356684750,15400,15400,15400,15400,0
|
|
20250325,142400,356684750,15400,15400,15400,15400,0
|
|
20250325,142300,356684750,15400,15400,15400,15400,0
|
|
20250325,142200,356684750,15400,15400,15400,15400,0
|
|
20250325,142100,356684750,15400,15320,15400,15320,41
|
|
20250325,142000,356053430,15320,15370,15400,15320,113
|
|
20250325,141900,354315620,15370,15370,15370,15370,0
|
|
20250325,141800,354315620,15370,15370,15370,15370,152
|
|
20250325,141700,351979380,15370,15370,15370,15370,30
|
|
20250325,141600,351518280,15370,15320,15370,15320,27
|
|
20250325,141500,351103390,15320,15320,15320,15320,0
|
|
20250325,141400,351103390,15320,15360,15360,15320,27
|
|
20250325,141300,350688710,15320,15320,15320,15320,0
|
|
20250325,141200,350688710,15320,15320,15320,15320,16
|
|
20250325,141100,350443590,15330,15330,15330,15330,183
|
|
20250325,141000,347638200,15330,15330,15330,15330,1
|
|
20250325,140900,347622870,15280,15280,15280,15280,0
|
|
20250325,140800,347622870,15280,15280,15280,15280,0
|
|
20250325,140700,347622870,15280,15280,15280,15280,0
|
|
20250325,140600,347622870,15280,15290,15290,15280,303
|
|
20250325,140500,342992830,15290,15290,15290,15290,29
|
|
20250325,140400,342549420,15300,15310,15310,15300,67
|
|
20250325,140300,341524310,15310,15310,15310,15310,81
|
|
20250325,140200,340284200,15320,15330,15330,15320,436
|
|
20250325,140100,333601320,15330,15330,15330,15330,0
|
|
20250325,140000,333601320,15330,15330,15330,15330,0
|
|
20250325,135900,333601320,15330,15330,15330,15330,199
|
|
20250325,135800,330550650,15330,15330,15330,15330,5
|
|
20250325,135700,330474000,15330,15330,15330,15330,7
|
|
20250325,135600,330366690,15330,15320,15330,15320,62
|
|
20250325,135500,329416730,15330,15320,15330,15320,50
|
|
20250325,135400,328650650,15300,15300,15300,15300,0
|
|
20250325,135300,328650650,15300,15300,15300,15300,50
|
|
20250325,135200,327885650,15300,15300,15300,15300,5
|
|
20250325,135100,327809150,15280,15280,15280,15280,0
|
|
20250325,135000,327809150,15280,15280,15280,15280,0
|
|
20250325,134900,327809150,15280,15280,15280,15280,1
|
|
20250325,134800,327793870,15270,15270,15270,15270,0
|
|
20250325,134700,327793870,15270,15270,15270,15270,0
|
|
20250325,134600,327793870,15270,15270,15270,15270,0
|
|
20250325,134500,327793870,15270,15270,15270,15270,0
|
|
20250325,134400,327793870,15270,15290,15290,15270,103
|
|
20250325,134300,326221000,15260,15260,15290,15250,480
|
|
20250325,134200,318895840,15260,15270,15270,15260,206
|
|
20250325,134100,315752060,15280,15300,15300,15280,558
|
|
20250325,134000,307220310,15310,15310,15310,15310,0
|
|
20250325,133900,307220310,15310,15310,15310,15310,0
|
|
20250325,133800,307220310,15310,15310,15310,15310,12
|
|
20250325,133700,307036590,15320,15350,15350,15320,1261
|
|
20250325,133600,287710450,15360,15360,15360,15360,0
|
|
20250325,133500,287710450,15360,15360,15360,15360,0
|
|
20250325,133400,287710450,15360,15360,15360,15360,0
|
|
20250325,133300,287710450,15360,15360,15360,15360,0
|
|
20250325,133200,287710450,15360,15360,15360,15360,0
|
|
20250325,133100,287710450,15360,15360,15360,15360,11
|
|
20250325,133000,287541490,15360,15370,15370,15360,94
|
|
20250325,132900,286097610,15380,15380,15380,15380,1
|
|
20250325,132800,286082230,15380,15380,15380,15380,1
|
|
20250325,132700,286066850,15380,15380,15380,15380,1
|
|
20250325,132600,286051470,15380,15390,15390,15380,97
|
|
20250325,132500,284559600,15450,15450,15450,15450,0
|
|
20250325,132400,284559600,15450,15450,15450,15450,0
|
|
20250325,132300,284559600,15450,15450,15450,15450,0
|
|
20250325,132200,284559600,15450,15450,15450,15450,0
|
|
20250325,132100,284559600,15450,15450,15450,15450,0
|
|
20250325,132000,284559600,15450,15450,15450,15450,0
|
|
20250325,131900,284559600,15450,15450,15450,15450,0
|
|
20250325,131800,284559600,15450,15450,15450,15450,0
|
|
20250325,131700,284559600,15450,15450,15450,15450,0
|
|
20250325,131600,284559600,15450,15450,15450,15450,36
|
|
20250325,131500,284003400,15380,15380,15380,15380,0
|
|
20250325,131400,284003400,15380,15380,15380,15380,6
|
|
20250325,131300,283911120,15450,15450,15450,15450,0
|
|
20250325,131200,283911120,15450,15450,15450,15450,0
|
|
20250325,131100,283911120,15450,15440,15450,15440,90
|
|
20250325,131000,282520630,15450,15450,15450,15450,15
|
|
20250325,130900,282288880,15460,15460,15460,15460,0
|
|
20250325,130800,282288880,15460,15460,15460,15460,0
|
|
20250325,130700,282288880,15460,15460,15460,15460,0
|
|
20250325,130600,282288880,15460,15460,15460,15460,0
|
|
20250325,130500,282288880,15460,15460,15460,15460,0
|
|
20250325,130400,282288880,15460,15460,15460,15460,0
|
|
20250325,130300,282288880,15460,15460,15460,15460,1
|
|
20250325,130200,282273420,15460,15460,15460,15460,1
|
|
20250325,130100,282257960,15460,15460,15460,15460,0
|
|
20250325,130000,282257960,15460,15460,15460,15460,0
|
|
20250325,125900,282257960,15460,15460,15460,15460,0
|
|
20250325,125800,282257960,15460,15460,15460,15460,0
|
|
20250325,125700,282257960,15460,15460,15460,15460,0
|
|
20250325,125600,282257960,15460,15460,15460,15460,0
|
|
20250325,125500,282257960,15460,15460,15460,15460,0
|
|
20250325,125400,282257960,15460,15460,15460,15460,1
|
|
20250325,125300,282242500,15460,15460,15460,15460,9
|
|
20250325,125200,282103360,15410,15410,15410,15410,0
|
|
20250325,125100,282103360,15410,15410,15410,15410,1
|
|
20250325,125000,282087950,15400,15400,15400,15390,299
|
|
20250325,124900,277483630,15390,15390,15390,15390,10
|
|
20250325,124800,277329730,15400,15400,15400,15400,0
|
|
20250325,124700,277329730,15400,15400,15400,15400,0
|
|
20250325,124600,277329730,15400,15400,15400,15400,0
|
|
20250325,124500,277329730,15400,15400,15400,15400,0
|
|
20250325,124400,277329730,15400,15400,15400,15400,0
|
|
20250325,124300,277329730,15400,15400,15400,15400,0
|
|
20250325,124200,277329730,15400,15400,15400,15400,0
|
|
20250325,124100,277329730,15400,15400,15400,15400,0
|
|
20250325,124000,277329730,15400,15400,15400,15400,0
|
|
20250325,123900,277329730,15400,15400,15400,15400,1
|
|
20250325,123800,277314330,15400,15400,15400,15400,0
|
|
20250325,123700,277314330,15400,15400,15400,15400,0
|
|
20250325,123600,277314330,15400,15400,15400,15400,0
|
|
20250325,123500,277314330,15400,15400,15400,15400,0
|
|
20250325,123400,277314330,15400,15400,15400,15400,0
|
|
20250325,123300,277314330,15400,15400,15400,15400,2
|
|
20250325,123200,277283530,15400,15400,15400,15400,0
|
|
20250325,123100,277283530,15400,15400,15400,15400,0
|
|
20250325,123000,277283530,15400,15400,15400,15400,0
|
|
20250325,122900,277283530,15400,15400,15400,15400,0
|
|
20250325,122800,277283530,15400,15400,15400,15400,0
|
|
20250325,122700,277283530,15400,15400,15400,15400,1
|
|
20250325,122600,277268130,15330,15330,15330,15330,0
|
|
20250325,122500,277268130,15330,15340,15340,15330,22
|
|
20250325,122400,276930670,15330,15340,15340,15330,500
|
|
20250325,122300,269265000,15340,15340,15340,15340,126
|
|
20250325,122200,267332160,15400,15400,15400,15400,0
|
|
20250325,122100,267332160,15400,15390,15400,15390,500
|
|
20250325,122000,259632240,15400,15400,15400,15400,0
|
|
20250325,121900,259632240,15400,15400,15400,15400,0
|
|
20250325,121800,259632240,15400,15400,15400,15400,10
|
|
20250325,121700,259478240,15400,15400,15410,15400,1008
|
|
20250325,121600,243954860,15400,15400,15400,15400,0
|
|
20250325,121500,243954860,15400,15400,15400,15400,1
|
|
20250325,121400,243939460,15410,15410,15410,15410,0
|
|
20250325,121300,243939460,15410,15410,15410,15410,0
|
|
20250325,121200,243939460,15410,15410,15410,15410,0
|
|
20250325,121100,243939460,15410,15410,15410,15410,0
|
|
20250325,121000,243939460,15410,15410,15410,15410,379
|
|
20250325,120900,238099070,15410,15410,15410,15410,0
|
|
20250325,120800,238099070,15410,15410,15410,15410,1
|
|
20250325,120700,238083660,15330,15330,15330,15330,0
|
|
20250325,120600,238083660,15330,15330,15330,15330,0
|
|
20250325,120500,238083660,15330,15330,15330,15330,0
|
|
20250325,120400,238083660,15330,15330,15330,15330,0
|
|
20250325,120300,238083660,15330,15330,15330,15330,4
|
|
20250325,120200,238022340,15380,15380,15380,15380,3
|
|
20250325,120100,237976200,15380,15380,15380,15380,240
|
|
20250325,120000,234285000,15370,15370,15370,15370,0
|
|
20250325,115900,234285000,15370,15370,15370,15370,1
|
|
20250325,115800,234269630,15300,15300,15300,15300,1
|
|
20250325,115700,234254330,15280,15280,15280,15280,0
|
|
20250325,115600,234254330,15280,15280,15280,15280,0
|
|
20250325,115500,234254330,15280,15280,15280,15280,0
|
|
20250325,115400,234254330,15280,15280,15280,15280,0
|
|
20250325,115300,234254330,15280,15310,15310,15280,900
|
|
20250325,115200,220490340,15380,15380,15380,15380,0
|
|
20250325,115100,220490340,15380,15380,15380,15380,10
|
|
20250325,115000,220336540,15380,15380,15380,15380,0
|
|
20250325,114900,220336540,15380,15370,15380,15310,196
|
|
20250325,114800,217335650,15370,15370,15370,15370,100
|
|
20250325,114700,215798650,15370,15370,15370,15370,1
|
|
20250325,114600,215783280,15370,15370,15370,15370,2
|
|
20250325,114500,215752540,15300,15300,15300,15300,0
|
|
20250325,114400,215752540,15300,15300,15300,15300,0
|
|
20250325,114300,215752540,15300,15300,15300,15300,0
|
|
20250325,114200,215752540,15300,15300,15300,15300,0
|
|
20250325,114100,215752540,15300,15300,15300,15300,0
|
|
20250325,114000,215752540,15300,15300,15300,15300,0
|
|
20250325,113900,215752540,15300,15300,15300,15300,0
|
|
20250325,113800,215752540,15300,15330,15330,15290,2001
|
|
20250325,113700,185131680,15330,15330,15330,15330,1
|
|
20250325,113600,185116350,15320,15320,15320,15320,0
|
|
20250325,113500,185116350,15320,15320,15320,15320,0
|
|
20250325,113400,185116350,15320,15320,15320,15320,0
|
|
20250325,113300,185116350,15320,15320,15320,15310,143
|
|
20250325,113200,182926820,15310,15360,15360,15310,237
|
|
20250325,113100,179293080,15380,15380,15380,15380,0
|
|
20250325,113000,179293080,15380,15390,15390,15380,41
|
|
20250325,112900,178662100,15390,15390,15390,15390,0
|
|
20250325,112800,178662100,15390,15390,15390,15390,0
|
|
20250325,112700,178662100,15390,15350,15390,15350,132
|
|
20250325,112600,176631420,15350,15350,15350,15350,0
|
|
20250325,112500,176631420,15350,15350,15350,15350,0
|
|
20250325,112400,176631420,15350,15400,15400,15350,1066
|
|
20250325,112300,160243340,15410,15410,15410,15410,0
|
|
20250325,112200,160243340,15410,15410,15410,15410,0
|
|
20250325,112100,160243340,15410,15410,15410,15410,24
|
|
20250325,112000,159873500,15420,15430,15430,15420,159
|
|
20250325,111900,157421300,15440,15440,15440,15440,22
|
|
20250325,111800,157081620,15460,15460,15460,15460,0
|
|
20250325,111700,157081620,15460,15460,15460,15460,0
|
|
20250325,111600,157081620,15460,15460,15460,15460,0
|
|
20250325,111500,157081620,15460,15460,15460,15420,447
|
|
20250325,111400,150174650,15460,15460,15460,15460,0
|
|
20250325,111300,150174650,15460,15460,15460,15460,0
|
|
20250325,111200,150174650,15460,15500,15500,15460,331
|
|
20250325,111100,145050600,15500,15520,15520,15500,169
|
|
20250325,111000,142428290,15520,15540,15540,15520,36
|
|
20250325,110900,141869370,15550,15570,15570,15550,161
|
|
20250325,110800,139364730,15570,15570,15570,15570,0
|
|
20250325,110700,139364730,15570,15570,15570,15570,0
|
|
20250325,110600,139364730,15570,15570,15570,15570,0
|
|
20250325,110500,139364730,15570,15570,15570,15570,105
|
|
20250325,110400,137729880,15650,15650,15650,15650,0
|
|
20250325,110300,137729880,15650,15650,15650,15650,0
|
|
20250325,110200,137729880,15650,15650,15650,15650,0
|
|
20250325,110100,137729880,15650,15650,15650,15650,0
|
|
20250325,110000,137729880,15650,15650,15650,15650,0
|
|
20250325,105900,137729880,15650,15650,15650,15650,0
|
|
20250325,105800,137729880,15650,15650,15650,15650,0
|
|
20250325,105700,137729880,15650,15640,15650,15640,320
|
|
20250325,105600,132723440,15650,15650,15650,15650,2
|
|
20250325,105500,132692140,15580,15610,15610,15580,275
|
|
20250325,105400,128405220,15680,15680,15680,15680,0
|
|
20250325,105300,128405220,15680,15680,15680,15680,0
|
|
20250325,105200,128405220,15680,15680,15680,15680,0
|
|
20250325,105100,128405220,15680,15620,15680,15610,36
|
|
20250325,105000,127843080,15680,15680,15680,15680,0
|
|
20250325,104900,127843080,15680,15680,15680,15680,1
|
|
20250325,104800,127827400,15680,15680,15680,15680,1
|
|
20250325,104700,127811720,15680,15680,15680,15680,1
|
|
20250325,104600,127796040,15620,15620,15620,15620,2
|
|
20250325,104500,127764800,15610,15610,15610,15610,0
|
|
20250325,104400,127764800,15610,15610,15610,15610,0
|
|
20250325,104300,127764800,15610,15610,15610,15610,0
|
|
20250325,104200,127764800,15610,15610,15610,15610,0
|
|
20250325,104100,127764800,15610,15610,15610,15610,0
|
|
20250325,104000,127764800,15610,15610,15610,15610,25
|
|
20250325,103900,127374550,15610,15610,15610,15610,0
|
|
20250325,103800,127374550,15610,15620,15620,15610,45
|
|
20250325,103700,126671830,15620,15620,15620,15620,0
|
|
20250325,103600,126671830,15620,15620,15620,15620,0
|
|
20250325,103500,126671830,15620,15620,15620,15620,3
|
|
20250325,103400,126624970,15710,15710,15710,15710,0
|
|
20250325,103300,126624970,15710,15710,15710,15710,0
|
|
20250325,103200,126624970,15710,15710,15710,15710,1
|
|
20250325,103100,126609260,15710,15710,15710,15710,10
|
|
20250325,103000,126452160,15710,15710,15710,15710,1
|
|
20250325,102900,126436450,15630,15630,15630,15630,11
|
|
20250325,102800,126264520,15710,15710,15710,15710,0
|
|
20250325,102700,126264520,15710,15710,15710,15710,0
|
|
20250325,102600,126264520,15710,15710,15710,15710,0
|
|
20250325,102500,126264520,15710,15710,15710,15710,0
|
|
20250325,102400,126264520,15710,15710,15710,15710,1
|
|
20250325,102300,126248810,15710,15710,15710,15710,0
|
|
20250325,102200,126248810,15710,15710,15710,15710,0
|
|
20250325,102100,126248810,15710,15710,15710,15710,0
|
|
20250325,102000,126248810,15710,15710,15710,15710,0
|
|
20250325,101900,126248810,15710,15710,15710,15710,1
|
|
20250325,101800,126233100,15610,15700,15710,15610,608
|
|
20250325,101700,116683810,15700,15650,15700,15640,45
|
|
20250325,101600,115979710,15730,15730,15730,15730,0
|
|
20250325,101500,115979710,15730,15730,15730,15730,0
|
|
20250325,101400,115979710,15730,15730,15730,15730,0
|
|
20250325,101300,115979710,15730,15730,15730,15730,0
|
|
20250325,101200,115979710,15730,15730,15730,15730,0
|
|
20250325,101100,115979710,15730,15730,15730,15730,1
|
|
20250325,101000,115963980,15730,15730,15730,15730,0
|
|
20250325,100900,115963980,15730,15730,15730,15730,36
|
|
20250325,100800,115397700,15670,15670,15670,15670,0
|
|
20250325,100700,115397700,15670,15670,15670,15670,0
|
|
20250325,100600,115397700,15670,15690,15690,15670,82
|
|
20250325,100500,114111800,15700,15700,15700,15700,33
|
|
20250325,100400,113593700,15710,15710,15710,15710,0
|
|
20250325,100300,113593700,15710,15710,15710,15710,2
|
|
20250325,100200,113562280,15710,15710,15710,15710,0
|
|
20250325,100100,113562280,15710,15710,15710,15710,0
|
|
20250325,100000,113562280,15710,15710,15710,15710,0
|
|
20250325,095900,113562280,15710,15710,15710,15710,0
|
|
20250325,095800,113562280,15710,15710,15710,15710,0
|
|
20250325,095700,113562280,15710,15710,15710,15710,0
|
|
20250325,095600,113562280,15710,15710,15710,15710,0
|
|
20250325,095500,113562280,15710,15710,15710,15710,0
|
|
20250325,095400,113562280,15710,15710,15710,15710,0
|
|
20250325,095300,113562280,15710,15710,15710,15710,10
|
|
20250325,095200,113405180,15690,15690,15690,15690,14
|
|
20250325,095100,113185520,15740,15740,15740,15740,0
|
|
20250325,095000,113185520,15740,15740,15740,15740,0
|
|
20250325,094900,113185520,15740,15740,15740,15740,0
|
|
20250325,094800,113185520,15740,15740,15740,15740,0
|
|
20250325,094700,113185520,15740,15740,15740,15740,0
|
|
20250325,094600,113185520,15740,15740,15740,15740,3
|
|
20250325,094500,113138300,15740,15740,15740,15740,3
|
|
20250325,094400,113091080,15740,15740,15740,15740,2
|
|
20250325,094300,113059600,15740,15740,15740,15740,0
|
|
20250325,094200,113059600,15740,15740,15740,15740,0
|
|
20250325,094100,113059600,15740,15740,15740,15740,0
|
|
20250325,094000,113059600,15740,15730,15740,15730,1117
|
|
20250325,093900,95487920,15730,15730,15730,15730,1
|
|
20250325,093800,95472190,15730,15730,15730,15730,0
|
|
20250325,093700,95472190,15730,15730,15730,15730,10
|
|
20250325,093600,95314890,15740,15740,15740,15740,9
|
|
20250325,093500,95173230,15660,15660,15660,15660,0
|
|
20250325,093400,95173230,15660,15660,15660,15660,0
|
|
20250325,093300,95173230,15660,15660,15660,15660,0
|
|
20250325,093200,95173230,15660,15660,15660,15660,0
|
|
20250325,093100,95173230,15660,15660,15660,15660,0
|
|
20250325,093000,95173230,15660,15660,15660,15660,0
|
|
20250325,092900,95173230,15660,15670,15670,15660,199
|
|
20250325,092800,92055760,15730,15730,15730,15730,0
|
|
20250325,092700,92055760,15730,15730,15730,15730,137
|
|
20250325,092600,89900750,15800,15800,15800,15800,2
|
|
20250325,092500,89869150,15800,15800,15800,15800,300
|
|
20250325,092400,85129150,15800,15800,15800,15800,10
|
|
20250325,092300,84971150,15820,15660,15820,15660,397
|
|
20250325,092200,78699730,15650,15650,15650,15650,0
|
|
20250325,092100,78699730,15650,15650,15650,15650,1
|
|
20250325,092000,78684080,15610,15610,15610,15610,0
|
|
20250325,091900,78684080,15610,15630,15630,15610,60
|
|
20250325,091800,77747170,15620,15760,15760,15620,326
|
|
20250325,091700,72650980,15640,15640,15660,15640,42
|
|
20250325,091600,71993800,15780,15780,15780,15780,0
|
|
20250325,091500,71993800,15780,15780,15780,15780,0
|
|
20250325,091400,71993800,15780,15780,15780,15780,10
|
|
20250325,091300,71836000,15790,15790,15790,15790,10
|
|
20250325,091200,71678100,15830,15830,15830,15830,0
|
|
20250325,091100,71678100,15830,15830,15830,15830,0
|
|
20250325,091000,71678100,15830,15830,15830,15830,0
|
|
20250325,090900,71678100,15830,15830,15830,15830,1
|
|
20250325,090800,71662270,15740,15730,15740,15730,189
|
|
20250325,090700,68688410,15740,15740,15740,15740,232
|
|
20250325,090600,65036730,15770,15790,15840,15770,187
|
|
20250325,090500,62087200,15840,15920,15920,15840,671
|
|
20250325,090400,51442040,15970,15840,15970,15760,2036
|
|
20250325,090300,19148050,15830,15830,15840,15830,402
|
|
20250325,090200,12784340,15830,15785,15830,15785,441
|
|
20250325,090100,5815810,15780,15690,15780,15690,215
|
|
20250325,090000,2434590,15710,15550,15710,15550,156
|