767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,214400,451156650,15260,15260,15260,15260,880
|
|
20250326,214300,451156650,15260,15260,15260,15260,0
|
|
20250326,214200,451156650,15260,15260,15260,15260,0
|
|
20250326,214100,451156650,15260,15260,15260,15260,0
|
|
20250326,214000,451156650,15260,15260,15260,15260,0
|
|
20250326,213900,451156650,15260,15260,15260,15260,0
|
|
20250326,213800,451156650,15260,15260,15260,15260,0
|
|
20250326,213700,451156650,15260,15260,15260,15260,0
|
|
20250326,213600,451156650,15260,15260,15260,15260,0
|
|
20250326,213500,451156650,15260,15260,15260,15260,0
|
|
20250326,213400,451156650,15260,15260,15260,15260,0
|
|
20250326,213300,451156650,15260,15260,15260,15260,0
|
|
20250326,213200,451156650,15260,15260,15260,15260,0
|
|
20250326,213100,451156650,15260,15260,15260,15260,0
|
|
20250326,213000,451156650,15260,15260,15260,15260,0
|
|
20250326,212900,451156650,15260,15260,15260,15260,0
|
|
20250326,212800,451156650,15260,15260,15260,15260,0
|
|
20250326,212700,451156650,15260,15260,15260,15260,0
|
|
20250326,212600,451156650,15260,15260,15260,15260,0
|
|
20250326,212500,451156650,15260,15260,15260,15260,0
|
|
20250326,212400,451156650,15260,15260,15260,15260,0
|
|
20250326,212300,451156650,15260,15260,15260,15260,0
|
|
20250326,212200,451156650,15260,15260,15260,15260,0
|
|
20250326,212100,451156650,15260,15260,15260,15260,0
|
|
20250326,212000,451156650,15260,15260,15260,15260,0
|
|
20250326,211900,451156650,15260,15260,15260,15260,0
|
|
20250326,211800,451156650,15260,15260,15260,15260,0
|
|
20250326,211700,451156650,15260,15260,15260,15260,0
|
|
20250326,211600,451156650,15260,15260,15260,15260,0
|
|
20250326,211500,451156650,15260,15260,15260,15260,0
|
|
20250326,211400,451156650,15260,15260,15260,15260,880
|
|
20250326,211300,451156650,15260,15260,15260,15260,0
|
|
20250326,211200,451156650,15260,15260,15260,15260,0
|
|
20250326,211100,451156650,15260,15260,15260,15260,0
|
|
20250326,211000,451156650,15260,15260,15260,15260,0
|
|
20250326,210900,451156650,15260,15260,15260,15260,0
|
|
20250326,210800,451156650,15260,15260,15260,15260,0
|
|
20250326,210700,451156650,15260,15260,15260,15260,0
|
|
20250326,210600,451156650,15260,15260,15260,15260,0
|
|
20250326,210500,451156650,15260,15260,15260,15260,0
|
|
20250326,210400,451156650,15260,15260,15260,15260,0
|
|
20250326,210300,451156650,15260,15260,15260,15260,0
|
|
20250326,210200,451156650,15260,15260,15260,15260,0
|
|
20250326,210100,451156650,15260,15260,15260,15260,0
|
|
20250326,210000,451156650,15260,15260,15260,15260,0
|
|
20250326,205900,451156650,15260,15260,15260,15260,0
|
|
20250326,205800,451156650,15260,15260,15260,15260,0
|
|
20250326,205700,451156650,15260,15260,15260,15260,0
|
|
20250326,205600,451156650,15260,15260,15260,15260,0
|
|
20250326,205500,451156650,15260,15260,15260,15260,0
|
|
20250326,205400,451156650,15260,15260,15260,15260,0
|
|
20250326,205300,451156650,15260,15260,15260,15260,0
|
|
20250326,205200,451156650,15260,15260,15260,15260,0
|
|
20250326,205100,451156650,15260,15260,15260,15260,0
|
|
20250326,205000,451156650,15260,15260,15260,15260,0
|
|
20250326,204900,451156650,15260,15260,15260,15260,0
|
|
20250326,204800,451156650,15260,15260,15260,15260,0
|
|
20250326,204700,451156650,15260,15260,15260,15260,0
|
|
20250326,204600,451156650,15260,15260,15260,15260,0
|
|
20250326,204500,451156650,15260,15260,15260,15260,0
|
|
20250326,204400,451156650,15260,15260,15260,15260,880
|
|
20250326,204300,451156650,15260,15260,15260,15260,0
|
|
20250326,204200,451156650,15260,15260,15260,15260,0
|
|
20250326,204100,451156650,15260,15260,15260,15260,0
|
|
20250326,204000,451156650,15260,15260,15260,15260,0
|
|
20250326,203900,451156650,15260,15260,15260,15260,0
|
|
20250326,203800,451156650,15260,15260,15260,15260,0
|
|
20250326,203700,451156650,15260,15260,15260,15260,0
|
|
20250326,203600,451156650,15260,15260,15260,15260,0
|
|
20250326,203500,451156650,15260,15260,15260,15260,0
|
|
20250326,203400,451156650,15260,15260,15260,15260,0
|
|
20250326,203300,451156650,15260,15260,15260,15260,0
|
|
20250326,203200,451156650,15260,15260,15260,15260,0
|
|
20250326,203100,451156650,15260,15260,15260,15260,0
|
|
20250326,203000,451156650,15260,15260,15260,15260,0
|
|
20250326,202900,451156650,15260,15260,15260,15260,0
|
|
20250326,202800,451156650,15260,15260,15260,15260,0
|
|
20250326,202700,451156650,15260,15260,15260,15260,0
|
|
20250326,202600,451156650,15260,15260,15260,15260,0
|
|
20250326,202500,451156650,15260,15260,15260,15260,0
|
|
20250326,202400,451156650,15260,15260,15260,15260,0
|
|
20250326,202300,451156650,15260,15260,15260,15260,0
|
|
20250326,202200,451156650,15260,15260,15260,15260,0
|
|
20250326,202100,451156650,15260,15260,15260,15260,0
|
|
20250326,202000,451156650,15260,15260,15260,15260,0
|
|
20250326,201900,451156650,15260,15260,15260,15260,0
|
|
20250326,201800,451156650,15260,15260,15260,15260,0
|
|
20250326,201700,451156650,15260,15260,15260,15260,0
|
|
20250326,201600,451156650,15260,15260,15260,15260,0
|
|
20250326,201500,451156650,15260,15260,15260,15260,0
|
|
20250326,201400,451156650,15260,15260,15260,15260,880
|
|
20250326,201300,451156650,15260,15260,15260,15260,0
|
|
20250326,201200,451156650,15260,15260,15260,15260,0
|
|
20250326,201100,451156650,15260,15260,15260,15260,0
|
|
20250326,201000,451156650,15260,15260,15260,15260,0
|
|
20250326,200900,451156650,15260,15260,15260,15260,0
|
|
20250326,200800,451156650,15260,15260,15260,15260,0
|
|
20250326,200700,451156650,15260,15260,15260,15260,0
|
|
20250326,200600,451156650,15260,15260,15260,15260,0
|
|
20250326,200500,451156650,15260,15260,15260,15260,0
|
|
20250326,200400,451156650,15260,15260,15260,15260,0
|
|
20250326,200300,451156650,15260,15260,15260,15260,0
|
|
20250326,200200,451156650,15260,15260,15260,15260,0
|
|
20250326,200100,451156650,15260,15260,15260,15260,0
|
|
20250326,200000,451156650,15260,15260,15260,15260,0
|
|
20250326,195900,451156650,15260,15260,15260,15260,0
|
|
20250326,195800,451156650,15260,15260,15260,15260,0
|
|
20250326,195700,451156650,15260,15260,15260,15260,0
|
|
20250326,195600,451156650,15260,15260,15260,15260,0
|
|
20250326,195500,451156650,15260,15260,15260,15260,0
|
|
20250326,195400,451156650,15260,15260,15260,15260,0
|
|
20250326,195300,451156650,15260,15260,15260,15260,0
|
|
20250326,195200,451156650,15260,15260,15260,15260,0
|
|
20250326,195100,451156650,15260,15260,15260,15260,0
|
|
20250326,195000,451156650,15260,15260,15260,15260,0
|
|
20250326,194900,451156650,15260,15260,15260,15260,0
|
|
20250326,194800,451156650,15260,15260,15260,15260,0
|
|
20250326,194700,451156650,15260,15260,15260,15260,0
|
|
20250326,194600,451156650,15260,15260,15260,15260,0
|
|
20250326,194500,451156650,15260,15260,15260,15260,0
|
|
20250326,194400,451156650,15260,15260,15260,15260,880
|
|
20250326,194300,451156650,15260,15260,15260,15260,0
|
|
20250326,194200,451156650,15260,15260,15260,15260,0
|
|
20250326,194100,451156650,15260,15260,15260,15260,0
|
|
20250326,194000,451156650,15260,15260,15260,15260,0
|
|
20250326,193900,451156650,15260,15260,15260,15260,0
|
|
20250326,193800,451156650,15260,15260,15260,15260,0
|
|
20250326,193700,451156650,15260,15260,15260,15260,0
|
|
20250326,193600,451156650,15260,15260,15260,15260,0
|
|
20250326,193500,451156650,15260,15260,15260,15260,0
|
|
20250326,193400,451156650,15260,15260,15260,15260,0
|
|
20250326,193300,451156650,15260,15260,15260,15260,0
|
|
20250326,193200,451156650,15260,15260,15260,15260,0
|
|
20250326,193100,451156650,15260,15260,15260,15260,0
|
|
20250326,193000,451156650,15260,15260,15260,15260,0
|
|
20250326,192900,451156650,15260,15260,15260,15260,0
|
|
20250326,192800,451156650,15260,15260,15260,15260,0
|
|
20250326,192700,451156650,15260,15260,15260,15260,0
|
|
20250326,192600,451156650,15260,15260,15260,15260,0
|
|
20250326,192500,451156650,15260,15260,15260,15260,0
|
|
20250326,192400,451156650,15260,15260,15260,15260,0
|
|
20250326,192300,451156650,15260,15260,15260,15260,0
|
|
20250326,192200,451156650,15260,15260,15260,15260,0
|
|
20250326,192100,451156650,15260,15260,15260,15260,0
|
|
20250326,192000,451156650,15260,15260,15260,15260,0
|
|
20250326,191900,451156650,15260,15260,15260,15260,0
|
|
20250326,191800,451156650,15260,15260,15260,15260,0
|
|
20250326,191700,451156650,15260,15260,15260,15260,0
|
|
20250326,191600,451156650,15260,15260,15260,15260,0
|
|
20250326,191500,451156650,15260,15260,15260,15260,0
|
|
20250326,191400,451156650,15260,15260,15260,15260,880
|
|
20250326,191300,451156650,15260,15260,15260,15260,0
|
|
20250326,191200,451156650,15260,15260,15260,15260,0
|
|
20250326,191100,451156650,15260,15260,15260,15260,0
|
|
20250326,191000,451156650,15260,15260,15260,15260,0
|
|
20250326,190900,451156650,15260,15260,15260,15260,0
|
|
20250326,190800,451156650,15260,15260,15260,15260,0
|
|
20250326,190700,451156650,15260,15260,15260,15260,0
|
|
20250326,190600,451156650,15260,15260,15260,15260,0
|
|
20250326,190500,451156650,15260,15260,15260,15260,0
|
|
20250326,190400,451156650,15260,15260,15260,15260,0
|
|
20250326,190300,451156650,15260,15260,15260,15260,0
|
|
20250326,190200,451156650,15260,15260,15260,15260,0
|
|
20250326,190100,451156650,15260,15260,15260,15260,0
|
|
20250326,190000,451156650,15260,15260,15260,15260,0
|
|
20250326,185900,451156650,15260,15260,15260,15260,0
|
|
20250326,185800,451156650,15260,15260,15260,15260,0
|
|
20250326,185700,451156650,15260,15260,15260,15260,0
|
|
20250326,185600,451156650,15260,15260,15260,15260,0
|
|
20250326,185500,451156650,15260,15260,15260,15260,0
|
|
20250326,185400,451156650,15260,15260,15260,15260,0
|
|
20250326,185300,451156650,15260,15260,15260,15260,0
|
|
20250326,185200,451156650,15260,15260,15260,15260,0
|
|
20250326,185100,451156650,15260,15260,15260,15260,0
|
|
20250326,185000,451156650,15260,15260,15260,15260,0
|
|
20250326,184900,451156650,15260,15260,15260,15260,0
|
|
20250326,184800,451156650,15260,15260,15260,15260,0
|
|
20250326,184700,451156650,15260,15260,15260,15260,0
|
|
20250326,184600,451156650,15260,15260,15260,15260,0
|
|
20250326,184500,451156650,15260,15260,15260,15260,0
|
|
20250326,184400,451156650,15260,15260,15260,15260,880
|
|
20250326,184300,451156650,15260,15260,15260,15260,0
|
|
20250326,184200,451156650,15260,15260,15260,15260,0
|
|
20250326,184100,451156650,15260,15260,15260,15260,0
|
|
20250326,184000,451156650,15260,15260,15260,15260,0
|
|
20250326,183900,451156650,15260,15260,15260,15260,0
|
|
20250326,183800,451156650,15260,15260,15260,15260,0
|
|
20250326,183700,451156650,15260,15260,15260,15260,0
|
|
20250326,183600,451156650,15260,15260,15260,15260,0
|
|
20250326,183500,451156650,15260,15260,15260,15260,0
|
|
20250326,183400,451156650,15260,15260,15260,15260,0
|
|
20250326,183300,451156650,15260,15260,15260,15260,0
|
|
20250326,183200,451156650,15260,15260,15260,15260,0
|
|
20250326,183100,451156650,15260,15260,15260,15260,0
|
|
20250326,183000,451156650,15260,15260,15260,15260,0
|
|
20250326,182900,451156650,15260,15260,15260,15260,0
|
|
20250326,182800,451156650,15260,15260,15260,15260,0
|
|
20250326,182700,451156650,15260,15260,15260,15260,0
|
|
20250326,182600,451156650,15260,15260,15260,15260,0
|
|
20250326,182500,451156650,15260,15260,15260,15260,0
|
|
20250326,182400,451156650,15260,15260,15260,15260,0
|
|
20250326,182300,451156650,15260,15260,15260,15260,0
|
|
20250326,182200,451156650,15260,15260,15260,15260,0
|
|
20250326,182100,451156650,15260,15260,15260,15260,0
|
|
20250326,182000,451156650,15260,15260,15260,15260,0
|
|
20250326,181900,451156650,15260,15260,15260,15260,0
|
|
20250326,181800,451156650,15260,15260,15260,15260,0
|
|
20250326,181700,451156650,15260,15260,15260,15260,0
|
|
20250326,181600,451156650,15260,15260,15260,15260,0
|
|
20250326,181500,451156650,15260,15260,15260,15260,0
|
|
20250326,181400,451156650,15260,15260,15260,15260,880
|
|
20250326,181300,451156650,15260,15260,15260,15260,0
|
|
20250326,181200,451156650,15260,15260,15260,15260,0
|
|
20250326,181100,451156650,15260,15260,15260,15260,0
|
|
20250326,181000,451156650,15260,15260,15260,15260,0
|
|
20250326,180900,451156650,15260,15260,15260,15260,0
|
|
20250326,180800,451156650,15260,15260,15260,15260,0
|
|
20250326,180700,451156650,15260,15260,15260,15260,0
|
|
20250326,180600,451156650,15260,15260,15260,15260,0
|
|
20250326,180500,451156650,15260,15260,15260,15260,0
|
|
20250326,180400,451156650,15260,15260,15260,15260,0
|
|
20250326,180300,451156650,15260,15260,15260,15260,0
|
|
20250326,180200,451156650,15260,15260,15260,15260,0
|
|
20250326,180100,451156650,15260,15260,15260,15260,0
|
|
20250326,180000,451156650,15260,15260,15260,15260,0
|
|
20250326,175900,451156650,15260,15260,15260,15260,0
|
|
20250326,175800,451156650,15260,15260,15260,15260,0
|
|
20250326,175700,451156650,15260,15260,15260,15260,0
|
|
20250326,175600,451156650,15260,15260,15260,15260,0
|
|
20250326,175500,451156650,15260,15260,15260,15260,0
|
|
20250326,175400,451156650,15260,15260,15260,15260,0
|
|
20250326,175300,451156650,15260,15260,15260,15260,0
|
|
20250326,175200,451156650,15260,15260,15260,15260,0
|
|
20250326,175100,451156650,15260,15260,15260,15260,0
|
|
20250326,175000,451156650,15260,15260,15260,15260,0
|
|
20250326,174900,451156650,15260,15260,15260,15260,0
|
|
20250326,174800,451156650,15260,15260,15260,15260,0
|
|
20250326,174700,451156650,15260,15260,15260,15260,0
|
|
20250326,174600,451156650,15260,15260,15260,15260,0
|
|
20250326,174500,451156650,15260,15260,15260,15260,0
|
|
20250326,174400,451156650,15260,15260,15260,15260,880
|
|
20250326,174300,451156650,15260,15260,15260,15260,0
|
|
20250326,174200,451156650,15260,15260,15260,15260,0
|
|
20250326,174100,451156650,15260,15260,15260,15260,0
|
|
20250326,174000,451156650,15260,15260,15260,15260,0
|
|
20250326,173900,451156650,15260,15260,15260,15260,0
|
|
20250326,173800,451156650,15260,15260,15260,15260,0
|
|
20250326,173700,451156650,15260,15260,15260,15260,0
|
|
20250326,173600,451156650,15260,15260,15260,15260,0
|
|
20250326,173500,451156650,15260,15260,15260,15260,0
|
|
20250326,173400,451156650,15260,15260,15260,15260,0
|
|
20250326,173300,451156650,15260,15260,15260,15260,0
|
|
20250326,173200,451156650,15260,15260,15260,15260,0
|
|
20250326,173100,451156650,15260,15260,15260,15260,0
|
|
20250326,173000,451156650,15260,15260,15260,15260,0
|
|
20250326,172900,451156650,15260,15260,15260,15260,0
|
|
20250326,172800,451156650,15260,15260,15260,15260,0
|
|
20250326,172700,451156650,15260,15260,15260,15260,0
|
|
20250326,172600,451156650,15260,15260,15260,15260,0
|
|
20250326,172500,451156650,15260,15260,15260,15260,0
|
|
20250326,172400,451156650,15260,15260,15260,15260,0
|
|
20250326,172300,451156650,15260,15260,15260,15260,0
|
|
20250326,172200,451156650,15260,15260,15260,15260,0
|
|
20250326,172100,451156650,15260,15260,15260,15260,0
|
|
20250326,172000,451156650,15260,15260,15260,15260,0
|
|
20250326,171900,451156650,15260,15260,15260,15260,0
|
|
20250326,171800,451156650,15260,15260,15260,15260,0
|
|
20250326,171700,451156650,15260,15260,15260,15260,0
|
|
20250326,171600,451156650,15260,15260,15260,15260,0
|
|
20250326,171500,451156650,15260,15260,15260,15260,0
|
|
20250326,171400,451156650,15260,15260,15260,15260,880
|
|
20250326,171300,451156650,15260,15260,15260,15260,0
|
|
20250326,171200,451156650,15260,15260,15260,15260,0
|
|
20250326,171100,451156650,15260,15260,15260,15260,0
|
|
20250326,171000,451156650,15260,15260,15260,15260,0
|
|
20250326,170900,451156650,15260,15260,15260,15260,0
|
|
20250326,170800,451156650,15260,15260,15260,15260,0
|
|
20250326,170700,451156650,15260,15260,15260,15260,0
|
|
20250326,170600,451156650,15260,15260,15260,15260,0
|
|
20250326,170500,451156650,15260,15260,15260,15260,0
|
|
20250326,170400,451156650,15260,15260,15260,15260,0
|
|
20250326,170300,451156650,15260,15260,15260,15260,0
|
|
20250326,170200,451156650,15260,15260,15260,15260,0
|
|
20250326,170100,451156650,15260,15260,15260,15260,0
|
|
20250326,170000,451156650,15260,15260,15260,15260,0
|
|
20250326,165900,451156650,15260,15260,15260,15260,0
|
|
20250326,165800,451156650,15260,15260,15260,15260,0
|
|
20250326,165700,451156650,15260,15260,15260,15260,0
|
|
20250326,165600,451156650,15260,15260,15260,15260,0
|
|
20250326,165500,451156650,15260,15260,15260,15260,0
|
|
20250326,165400,451156650,15260,15260,15260,15260,0
|
|
20250326,165300,451156650,15260,15260,15260,15260,0
|
|
20250326,165200,451156650,15260,15260,15260,15260,0
|
|
20250326,165100,451156650,15260,15260,15260,15260,0
|
|
20250326,165000,451156650,15260,15260,15260,15260,0
|
|
20250326,164900,451156650,15260,15260,15260,15260,0
|
|
20250326,164800,451156650,15260,15260,15260,15260,0
|
|
20250326,164700,451156650,15260,15260,15260,15260,0
|
|
20250326,164600,451156650,15260,15260,15260,15260,0
|
|
20250326,164500,451156650,15260,15260,15260,15260,0
|
|
20250326,164400,451156650,15260,15260,15260,15260,880
|
|
20250326,164300,451156650,15260,15260,15260,15260,0
|
|
20250326,164200,451156650,15260,15260,15260,15260,0
|
|
20250326,164100,451156650,15260,15260,15260,15260,0
|
|
20250326,164000,451156650,15260,15260,15260,15260,0
|
|
20250326,163900,451156650,15260,15260,15260,15260,0
|
|
20250326,163800,451156650,15260,15260,15260,15260,0
|
|
20250326,163700,451156650,15260,15260,15260,15260,0
|
|
20250326,163600,451156650,15260,15260,15260,15260,0
|
|
20250326,163500,451156650,15260,15260,15260,15260,0
|
|
20250326,163400,451156650,15260,15260,15260,15260,0
|
|
20250326,163300,451156650,15260,15260,15260,15260,0
|
|
20250326,163200,451156650,15260,15260,15260,15260,0
|
|
20250326,163100,451156650,15260,15260,15260,15260,0
|
|
20250326,163000,451156650,15260,15260,15260,15260,0
|
|
20250326,162900,451156650,15260,15260,15260,15260,0
|
|
20250326,162800,451156650,15260,15260,15260,15260,0
|
|
20250326,162700,451156650,15260,15260,15260,15260,0
|
|
20250326,162600,451156650,15260,15260,15260,15260,0
|
|
20250326,162500,451156650,15260,15260,15260,15260,0
|
|
20250326,162400,451156650,15260,15260,15260,15260,0
|
|
20250326,162300,451156650,15260,15260,15260,15260,0
|
|
20250326,162200,451156650,15260,15260,15260,15260,0
|
|
20250326,162100,451156650,15260,15260,15260,15260,0
|
|
20250326,162000,451156650,15260,15260,15260,15260,0
|
|
20250326,161900,451156650,15260,15260,15260,15260,0
|
|
20250326,161800,451156650,15260,15260,15260,15260,0
|
|
20250326,161700,451156650,15260,15260,15260,15260,0
|
|
20250326,161600,451156650,15260,15260,15260,15260,0
|
|
20250326,161500,451156650,15260,15260,15260,15260,0
|
|
20250326,161400,451156650,15260,15260,15260,15260,880
|
|
20250326,161300,451156650,15260,15260,15260,15260,0
|
|
20250326,161200,451156650,15260,15260,15260,15260,0
|
|
20250326,161100,451156650,15260,15260,15260,15260,0
|
|
20250326,161000,451156650,15260,15260,15260,15260,0
|
|
20250326,160900,451156650,15260,15260,15260,15260,0
|
|
20250326,160800,451156650,15260,15260,15260,15260,0
|
|
20250326,160700,451156650,15260,15260,15260,15260,0
|
|
20250326,160600,451156650,15260,15260,15260,15260,0
|
|
20250326,160500,451156650,15260,15260,15260,15260,0
|
|
20250326,160400,451156650,15260,15260,15260,15260,0
|
|
20250326,160300,451156650,15260,15260,15260,15260,0
|
|
20250326,160200,451156650,15260,15260,15260,15260,0
|
|
20250326,160100,451156650,15260,15260,15260,15260,0
|
|
20250326,160000,451156650,15260,15260,15260,15260,0
|
|
20250326,155900,451156650,15260,15260,15260,15260,0
|
|
20250326,155800,451156650,15260,15260,15260,15260,0
|
|
20250326,155700,451156650,15260,15260,15260,15260,0
|
|
20250326,155600,451156650,15260,15260,15260,15260,0
|
|
20250326,155500,451156650,15260,15260,15260,15260,0
|
|
20250326,155400,451156650,15260,15260,15260,15260,0
|
|
20250326,155300,451156650,15260,15260,15260,15260,0
|
|
20250326,155200,451156650,15260,15260,15260,15260,0
|
|
20250326,155100,451156650,15260,15260,15260,15260,0
|
|
20250326,155000,451156650,15260,15260,15260,15260,0
|
|
20250326,154900,451156650,15260,15260,15260,15260,0
|
|
20250326,154800,451156650,15260,15260,15260,15260,0
|
|
20250326,154700,451156650,15260,15260,15260,15260,0
|
|
20250326,154600,451156650,15260,15260,15260,15260,0
|
|
20250326,154500,451156650,15260,15260,15260,15260,0
|
|
20250326,154400,451156650,15260,15260,15260,15260,880
|
|
20250326,154300,451156650,15260,15260,15260,15260,0
|
|
20250326,154200,451156650,15260,15260,15260,15260,0
|
|
20250326,154100,451156650,15260,15260,15260,15260,0
|
|
20250326,154000,451156650,15260,15260,15260,15260,0
|
|
20250326,153900,451156650,15260,15260,15260,15260,0
|
|
20250326,153800,451156650,15260,15260,15260,15260,0
|
|
20250326,153700,451156650,15260,15260,15260,15260,0
|
|
20250326,153600,451156650,15260,15260,15260,15260,0
|
|
20250326,153500,451156650,15260,15260,15260,15260,0
|
|
20250326,153400,451156650,15260,15260,15260,15260,0
|
|
20250326,153300,451156650,15260,15260,15260,15260,0
|
|
20250326,153200,451156650,15260,15260,15260,15260,0
|
|
20250326,153100,451156650,15260,15260,15260,15260,0
|
|
20250326,153000,451156650,15260,15260,15260,15260,880
|
|
20250326,152900,437727850,15350,15350,15350,15350,0
|
|
20250326,152800,437727850,15350,15350,15350,15350,0
|
|
20250326,152700,437727850,15350,15350,15350,15350,0
|
|
20250326,152600,437727850,15350,15350,15350,15350,0
|
|
20250326,152500,437727850,15350,15350,15350,15350,0
|
|
20250326,152400,437727850,15350,15350,15350,15350,0
|
|
20250326,152300,437727850,15350,15350,15350,15350,0
|
|
20250326,152200,437727850,15350,15350,15350,15350,0
|
|
20250326,152100,437727850,15350,15350,15350,15350,0
|
|
20250326,152000,437727850,15350,15350,15350,15350,0
|
|
20250326,151900,437727850,15350,15270,15350,15270,313
|
|
20250326,151800,432946660,15350,15280,15350,15270,82
|
|
20250326,151700,431693470,15280,15280,15280,15280,2
|
|
20250326,151600,431662910,15350,15350,15350,15350,0
|
|
20250326,151500,431662910,15350,15290,15350,15260,133
|
|
20250326,151400,429623810,15260,15260,15260,15260,162
|
|
20250326,151300,427151690,15250,15260,15260,15250,45
|
|
20250326,151200,426465430,15290,15290,15290,15290,4
|
|
20250326,151100,426404270,15230,15230,15230,15230,0
|
|
20250326,151000,426404270,15230,15230,15230,15230,0
|
|
20250326,150900,426404270,15230,15250,15250,15230,1193
|
|
20250326,150800,408222590,15250,15250,15250,15250,1203
|
|
20250326,150700,389876840,15260,15260,15260,15260,0
|
|
20250326,150600,389876840,15260,15270,15270,15250,1378
|
|
20250326,150500,368848200,15250,15260,15260,15250,913
|
|
20250326,150400,354924930,15260,15260,15260,15260,100
|
|
20250326,150300,353398930,15250,15250,15250,15240,561
|
|
20250326,150200,344843890,15250,15280,15280,15250,1665
|
|
20250326,150100,319444430,15280,15280,15280,15280,0
|
|
20250326,150000,319444430,15280,15280,15280,15280,50
|
|
20250326,145900,318680430,15280,15280,15280,15280,0
|
|
20250326,145800,318680430,15280,15340,15340,15280,493
|
|
20250326,145700,311140310,15340,15340,15340,15340,0
|
|
20250326,145600,311140310,15340,15340,15340,15340,295
|
|
20250326,145500,306615010,15340,15340,15340,15340,0
|
|
20250326,145400,306615010,15340,15340,15340,15340,1
|
|
20250326,145300,306599670,15340,15340,15340,15340,0
|
|
20250326,145200,306599670,15340,15340,15340,15340,5
|
|
20250326,145100,306522970,15260,15260,15260,15260,0
|
|
20250326,145000,306522970,15260,15260,15260,15260,0
|
|
20250326,144900,306522970,15260,15260,15260,15260,0
|
|
20250326,144800,306522970,15260,15260,15260,15260,0
|
|
20250326,144700,306522970,15260,15260,15260,15260,0
|
|
20250326,144600,306522970,15260,15270,15270,15260,69
|
|
20250326,144500,305469680,15270,15270,15270,15270,0
|
|
20250326,144400,305469680,15270,15260,15270,15260,143
|
|
20250326,144300,303286370,15250,15240,15250,15230,135
|
|
20250326,144200,301230220,15240,15260,15260,15240,1239
|
|
20250326,144100,282334360,15260,15260,15260,15260,800
|
|
20250326,144000,270126360,15270,15270,15270,15270,400
|
|
20250326,143900,264018360,15270,15270,15270,15270,200
|
|
20250326,143800,260964360,15270,15280,15280,15270,330
|
|
20250326,143700,255924240,15270,15270,15270,15270,0
|
|
20250326,143600,255924240,15270,15270,15270,15270,0
|
|
20250326,143500,255924240,15270,15270,15270,15270,0
|
|
20250326,143400,255924240,15270,15270,15270,15270,0
|
|
20250326,143300,255924240,15270,15270,15270,15270,0
|
|
20250326,143200,255924240,15270,15270,15270,15270,0
|
|
20250326,143100,255924240,15270,15270,15270,15270,135
|
|
20250326,143000,253862790,15280,15280,15280,15280,190
|
|
20250326,142900,250959590,15280,15280,15280,15280,0
|
|
20250326,142800,250959590,15280,15280,15280,15280,0
|
|
20250326,142700,250959590,15280,15280,15280,15280,0
|
|
20250326,142600,250959590,15280,15290,15290,15280,75
|
|
20250326,142500,249813210,15300,15300,15300,15300,2
|
|
20250326,142400,249782610,15320,15320,15320,15320,0
|
|
20250326,142300,249782610,15320,15320,15320,15320,24
|
|
20250326,142200,249414930,15320,15320,15320,15320,27
|
|
20250326,142100,249001290,15300,15310,15310,15300,97
|
|
20250326,142000,247517100,15320,15310,15320,15310,6
|
|
20250326,141900,247425230,15310,15310,15310,15310,0
|
|
20250326,141800,247425230,15310,15310,15310,15310,2
|
|
20250326,141700,247394610,15310,15310,15310,15310,0
|
|
20250326,141600,247394610,15310,15310,15310,15310,10
|
|
20250326,141500,247241510,15320,15320,15320,15320,0
|
|
20250326,141400,247241510,15320,15320,15320,15310,102
|
|
20250326,141300,245679190,15330,15330,15330,15330,0
|
|
20250326,141200,245679190,15330,15330,15330,15330,10
|
|
20250326,141100,245525890,15330,15330,15330,15330,0
|
|
20250326,141000,245525890,15330,15330,15330,15330,0
|
|
20250326,140900,245525890,15330,15330,15330,15330,65
|
|
20250326,140800,244529440,15310,15310,15310,15310,0
|
|
20250326,140700,244529440,15310,15310,15310,15310,0
|
|
20250326,140600,244529440,15310,15310,15310,15310,0
|
|
20250326,140500,244529440,15310,15310,15310,15310,0
|
|
20250326,140400,244529440,15310,15310,15310,15310,0
|
|
20250326,140300,244529440,15310,15310,15310,15310,54
|
|
20250326,140200,243702700,15320,15320,15320,15320,0
|
|
20250326,140100,243702700,15320,15320,15320,15320,0
|
|
20250326,140000,243702700,15320,15320,15320,15320,0
|
|
20250326,135900,243702700,15320,15320,15320,15320,0
|
|
20250326,135800,243702700,15320,15320,15320,15320,45
|
|
20250326,135700,243013300,15330,15330,15330,15330,13
|
|
20250326,135600,242814010,15340,15340,15340,15340,16
|
|
20250326,135500,242568570,15350,15350,15350,15350,0
|
|
20250326,135400,242568570,15350,15350,15350,15350,1
|
|
20250326,135300,242553220,15350,15350,15350,15350,0
|
|
20250326,135200,242553220,15350,15350,15350,15350,153
|
|
20250326,135100,240204670,15350,15350,15350,15350,0
|
|
20250326,135000,240204670,15350,15360,15360,15350,38
|
|
20250326,134900,239621360,15370,15370,15370,15370,0
|
|
20250326,134800,239621360,15370,15370,15370,15370,1
|
|
20250326,134700,239605990,15380,15380,15380,15380,0
|
|
20250326,134600,239605990,15380,15380,15380,15380,0
|
|
20250326,134500,239605990,15380,15380,15380,15380,0
|
|
20250326,134400,239605990,15380,15380,15380,15380,0
|
|
20250326,134300,239605990,15380,15380,15380,15380,1
|
|
20250326,134200,239590610,15390,15390,15390,15390,0
|
|
20250326,134100,239590610,15390,15390,15390,15390,1
|
|
20250326,134000,239575220,15400,15400,15400,15400,0
|
|
20250326,133900,239575220,15400,15400,15400,15400,0
|
|
20250326,133800,239575220,15400,15400,15400,15400,0
|
|
20250326,133700,239575220,15400,15400,15400,15400,0
|
|
20250326,133600,239575220,15400,15400,15400,15400,10
|
|
20250326,133500,239421220,15400,15400,15400,15400,0
|
|
20250326,133400,239421220,15400,15400,15400,15400,0
|
|
20250326,133300,239421220,15400,15400,15400,15400,0
|
|
20250326,133200,239421220,15400,15400,15400,15400,0
|
|
20250326,133100,239421220,15400,15400,15400,15400,0
|
|
20250326,133000,239421220,15400,15400,15400,15400,0
|
|
20250326,132900,239421220,15400,15400,15400,15400,37
|
|
20250326,132800,238851420,15400,15400,15400,15400,0
|
|
20250326,132700,238851420,15400,15400,15400,15400,0
|
|
20250326,132600,238851420,15400,15400,15400,15400,0
|
|
20250326,132500,238851420,15400,15400,15400,15400,1
|
|
20250326,132400,238836020,15330,15330,15330,15330,0
|
|
20250326,132300,238836020,15330,15330,15330,15330,4
|
|
20250326,132200,238774700,15330,15340,15340,15330,31
|
|
20250326,132100,238299170,15340,15350,15350,15340,8
|
|
20250326,132000,238176440,15340,15340,15340,15340,0
|
|
20250326,131900,238176440,15340,15340,15340,15340,23
|
|
20250326,131800,237823620,15330,15330,15330,15330,144
|
|
20250326,131700,235616100,15330,15330,15330,15330,0
|
|
20250326,131600,235616100,15330,15330,15330,15330,7
|
|
20250326,131500,235508790,15330,15330,15330,15330,106
|
|
20250326,131400,233883810,15330,15330,15330,15330,0
|
|
20250326,131300,233883810,15330,15330,15330,15330,0
|
|
20250326,131200,233883810,15330,15330,15330,15330,0
|
|
20250326,131100,233883810,15330,15330,15330,15330,0
|
|
20250326,131000,233883810,15330,15330,15330,15330,0
|
|
20250326,130900,233883810,15330,15330,15330,15330,0
|
|
20250326,130800,233883810,15330,15330,15330,15330,20
|
|
20250326,130700,233577210,15340,15340,15340,15340,2
|
|
20250326,130600,233546530,15340,15340,15340,15340,0
|
|
20250326,130500,233546530,15340,15340,15340,15340,0
|
|
20250326,130400,233546530,15340,15340,15340,15340,14
|
|
20250326,130300,233331770,15350,15350,15350,15350,0
|
|
20250326,130200,233331770,15350,15350,15350,15350,175
|
|
20250326,130100,230645520,15360,15360,15360,15360,0
|
|
20250326,130000,230645520,15360,15380,15380,15360,193
|
|
20250326,125900,227680920,15400,15400,15400,15400,0
|
|
20250326,125800,227680920,15400,15400,15400,15400,0
|
|
20250326,125700,227680920,15400,15400,15400,15400,0
|
|
20250326,125600,227680920,15400,15400,15400,15400,1
|
|
20250326,125500,227665520,15430,15430,15430,15430,0
|
|
20250326,125400,227665520,15430,15430,15430,15430,0
|
|
20250326,125300,227665520,15430,15430,15430,15430,0
|
|
20250326,125200,227665520,15430,15430,15430,15430,0
|
|
20250326,125100,227665520,15430,15430,15430,15430,0
|
|
20250326,125000,227665520,15430,15430,15430,15430,0
|
|
20250326,124900,227665520,15430,15430,15430,15430,0
|
|
20250326,124800,227665520,15430,15430,15430,15430,0
|
|
20250326,124700,227665520,15430,15430,15430,15430,26
|
|
20250326,124600,227264340,15430,15430,15430,15430,0
|
|
20250326,124500,227264340,15430,15430,15430,15430,0
|
|
20250326,124400,227264340,15430,15430,15430,15430,0
|
|
20250326,124300,227264340,15430,15430,15430,15430,0
|
|
20250326,124200,227264340,15430,15430,15430,15430,0
|
|
20250326,124100,227264340,15430,15430,15430,15430,0
|
|
20250326,124000,227264340,15430,15430,15430,15430,0
|
|
20250326,123900,227264340,15430,15430,15430,15430,0
|
|
20250326,123800,227264340,15430,15430,15430,15430,0
|
|
20250326,123700,227264340,15430,15430,15430,15430,0
|
|
20250326,123600,227264340,15430,15430,15430,15430,0
|
|
20250326,123500,227264340,15430,15430,15430,15430,1
|
|
20250326,123400,227248910,15360,15360,15360,15360,0
|
|
20250326,123300,227248910,15360,15360,15360,15360,0
|
|
20250326,123200,227248910,15360,15360,15360,15360,0
|
|
20250326,123100,227248910,15360,15360,15360,15360,0
|
|
20250326,123000,227248910,15360,15360,15360,15360,0
|
|
20250326,122900,227248910,15360,15360,15360,15360,0
|
|
20250326,122800,227248910,15360,15360,15360,15360,0
|
|
20250326,122700,227248910,15360,15360,15360,15360,0
|
|
20250326,122600,227248910,15360,15360,15360,15360,0
|
|
20250326,122500,227248910,15360,15360,15360,15360,0
|
|
20250326,122400,227248910,15360,15360,15360,15360,0
|
|
20250326,122300,227248910,15360,15360,15360,15360,0
|
|
20250326,122200,227248910,15360,15360,15360,15360,0
|
|
20250326,122100,227248910,15360,15360,15360,15360,0
|
|
20250326,122000,227248910,15360,15360,15360,15360,27
|
|
20250326,121900,226834190,15350,15350,15350,15350,0
|
|
20250326,121800,226834190,15350,15350,15350,15350,0
|
|
20250326,121700,226834190,15350,15350,15350,15350,0
|
|
20250326,121600,226834190,15350,15350,15350,15350,0
|
|
20250326,121500,226834190,15350,15350,15350,15350,0
|
|
20250326,121400,226834190,15350,15350,15350,15350,0
|
|
20250326,121300,226834190,15350,15350,15350,15350,0
|
|
20250326,121200,226834190,15350,15350,15350,15350,0
|
|
20250326,121100,226834190,15350,15350,15350,15350,0
|
|
20250326,121000,226834190,15350,15350,15350,15350,0
|
|
20250326,120900,226834190,15350,15350,15350,15350,0
|
|
20250326,120800,226834190,15350,15350,15350,15350,0
|
|
20250326,120700,226834190,15350,15350,15350,15350,0
|
|
20250326,120600,226834190,15350,15350,15350,15350,25
|
|
20250326,120500,226450440,15350,15350,15350,15350,125
|
|
20250326,120400,224531690,15350,15350,15350,15350,0
|
|
20250326,120300,224531690,15350,15350,15350,15350,0
|
|
20250326,120200,224531690,15350,15350,15350,15350,0
|
|
20250326,120100,224531690,15350,15350,15350,15350,0
|
|
20250326,120000,224531690,15350,15350,15350,15350,0
|
|
20250326,115900,224531690,15350,15350,15350,15350,0
|
|
20250326,115800,224531690,15350,15350,15350,15350,25
|
|
20250326,115700,224147940,15360,15360,15360,15360,0
|
|
20250326,115600,224147940,15360,15360,15360,15360,0
|
|
20250326,115500,224147940,15360,15360,15360,15360,20
|
|
20250326,115400,223840740,15360,15360,15360,15360,0
|
|
20250326,115300,223840740,15360,15360,15360,15360,0
|
|
20250326,115200,223840740,15360,15360,15360,15360,5
|
|
20250326,115100,223763940,15360,15360,15360,15360,0
|
|
20250326,115000,223763940,15360,15390,15390,15360,305
|
|
20250326,114900,219076850,15380,15380,15380,15380,0
|
|
20250326,114800,219076850,15380,15380,15380,15380,0
|
|
20250326,114700,219076850,15380,15380,15380,15380,0
|
|
20250326,114600,219076850,15380,15380,15380,15380,0
|
|
20250326,114500,219076850,15380,15380,15380,15380,0
|
|
20250326,114400,219076850,15380,15380,15380,15380,0
|
|
20250326,114300,219076850,15380,15380,15380,15380,0
|
|
20250326,114200,219076850,15380,15380,15380,15380,0
|
|
20250326,114100,219076850,15380,15380,15380,15380,0
|
|
20250326,114000,219076850,15380,15380,15380,15380,0
|
|
20250326,113900,219076850,15380,15380,15380,15380,0
|
|
20250326,113800,219076850,15380,15380,15380,15380,0
|
|
20250326,113700,219076850,15380,15380,15380,15380,0
|
|
20250326,113600,219076850,15380,15380,15380,15380,0
|
|
20250326,113500,219076850,15380,15380,15380,15380,0
|
|
20250326,113400,219076850,15380,15380,15380,15380,0
|
|
20250326,113300,219076850,15380,15380,15380,15380,0
|
|
20250326,113200,219076850,15380,15380,15380,15380,1
|
|
20250326,113100,219061470,15380,15380,15380,15380,0
|
|
20250326,113000,219061470,15380,15380,15380,15380,0
|
|
20250326,112900,219061470,15380,15380,15380,15380,0
|
|
20250326,112800,219061470,15380,15380,15380,15380,5
|
|
20250326,112700,218984570,15370,15370,15370,15370,0
|
|
20250326,112600,218984570,15370,15370,15370,15370,0
|
|
20250326,112500,218984570,15370,15370,15370,15370,0
|
|
20250326,112400,218984570,15370,15370,15370,15370,0
|
|
20250326,112300,218984570,15370,15370,15370,15370,0
|
|
20250326,112200,218984570,15370,15370,15370,15370,0
|
|
20250326,112100,218984570,15370,15370,15370,15370,30
|
|
20250326,112000,218523470,15360,15360,15360,15360,0
|
|
20250326,111900,218523470,15360,15360,15360,15360,172
|
|
20250326,111800,215881550,15360,15360,15360,15360,23
|
|
20250326,111700,215528270,15370,15370,15370,15370,15
|
|
20250326,111600,215297720,15370,15370,15370,15370,0
|
|
20250326,111500,215297720,15370,15370,15370,15370,150
|
|
20250326,111400,212992220,15430,15430,15430,15430,1
|
|
20250326,111300,212976790,15440,15440,15440,15440,0
|
|
20250326,111200,212976790,15440,15440,15440,15440,1
|
|
20250326,111100,212961350,15440,15440,15440,15440,0
|
|
20250326,111000,212961350,15440,15440,15440,15440,0
|
|
20250326,110900,212961350,15440,15440,15440,15440,0
|
|
20250326,110800,212961350,15440,15420,15440,15420,104
|
|
20250326,110700,211355630,15360,15360,15360,15360,0
|
|
20250326,110600,211355630,15360,15360,15360,15360,0
|
|
20250326,110500,211355630,15360,15360,15360,15360,0
|
|
20250326,110400,211355630,15360,15360,15360,15360,0
|
|
20250326,110300,211355630,15360,15360,15360,15360,190
|
|
20250326,110200,208437230,15360,15360,15360,15360,100
|
|
20250326,110100,206901230,15450,15450,15450,15450,0
|
|
20250326,110000,206901230,15450,15450,15450,15450,0
|
|
20250326,105900,206901230,15450,15450,15450,15450,0
|
|
20250326,105800,206901230,15450,15450,15450,15450,6
|
|
20250326,105700,206808530,15450,15450,15450,15450,0
|
|
20250326,105600,206808530,15450,15450,15450,15450,0
|
|
20250326,105500,206808530,15450,15450,15450,15450,4
|
|
20250326,105400,206746730,15450,15450,15450,15450,0
|
|
20250326,105300,206746730,15450,15450,15450,15450,0
|
|
20250326,105200,206746730,15450,15450,15450,15450,1
|
|
20250326,105100,206731280,15450,15450,15450,15450,0
|
|
20250326,105000,206731280,15450,15450,15450,15450,0
|
|
20250326,104900,206731280,15450,15450,15450,15450,0
|
|
20250326,104800,206731280,15450,15450,15450,15450,0
|
|
20250326,104700,206731280,15450,15450,15450,15450,2
|
|
20250326,104600,206700380,15350,15350,15350,15350,0
|
|
20250326,104500,206700380,15350,15350,15350,15350,0
|
|
20250326,104400,206700380,15350,15390,15390,15350,563
|
|
20250326,104300,198037740,15390,15390,15390,15390,0
|
|
20250326,104200,198037740,15390,15390,15390,15390,0
|
|
20250326,104100,198037740,15390,15390,15390,15390,20
|
|
20250326,104000,197729940,15510,15510,15510,15510,0
|
|
20250326,103900,197729940,15510,15510,15510,15510,0
|
|
20250326,103800,197729940,15510,15510,15510,15510,0
|
|
20250326,103700,197729940,15510,15510,15510,15510,0
|
|
20250326,103600,197729940,15510,15510,15510,15510,0
|
|
20250326,103500,197729940,15510,15510,15510,15510,0
|
|
20250326,103400,197729940,15510,15510,15510,15510,1
|
|
20250326,103300,197714430,15520,15520,15520,15520,0
|
|
20250326,103200,197714430,15520,15520,15520,15520,0
|
|
20250326,103100,197714430,15520,15520,15520,15520,0
|
|
20250326,103000,197714430,15520,15400,15520,15400,1171
|
|
20250326,102900,179602620,15480,15480,15480,15480,0
|
|
20250326,102800,179602620,15480,15480,15480,15480,0
|
|
20250326,102700,179602620,15480,15480,15480,15480,0
|
|
20250326,102600,179602620,15480,15480,15480,15480,0
|
|
20250326,102500,179602620,15480,15450,15480,15450,358
|
|
20250326,102400,174061390,15460,15460,15460,15460,0
|
|
20250326,102300,174061390,15460,15460,15460,15460,0
|
|
20250326,102200,174061390,15460,15460,15460,15460,0
|
|
20250326,102100,174061390,15460,15460,15460,15460,0
|
|
20250326,102000,174061390,15460,15460,15460,15460,0
|
|
20250326,101900,174061390,15460,15460,15460,15460,2
|
|
20250326,101800,174030470,15460,15460,15460,15460,105
|
|
20250326,101700,172407170,15330,15330,15330,15330,0
|
|
20250326,101600,172407170,15330,15330,15330,15330,0
|
|
20250326,101500,172407170,15330,15330,15330,15330,0
|
|
20250326,101400,172407170,15330,15330,15330,15330,0
|
|
20250326,101300,172407170,15330,15340,15340,15330,32
|
|
20250326,101200,171916590,15330,15330,15330,15330,0
|
|
20250326,101100,171916590,15330,15390,15390,15330,62
|
|
20250326,101000,170965170,15390,15390,15390,15390,0
|
|
20250326,100900,170965170,15390,15390,15390,15390,20
|
|
20250326,100800,170657370,15400,15360,15430,15360,344
|
|
20250326,100700,165361400,15230,15240,15240,15230,251
|
|
20250326,100600,161538180,15230,15230,15230,15230,0
|
|
20250326,100500,161538180,15230,15230,15230,15230,0
|
|
20250326,100400,161538180,15230,15230,15230,15230,0
|
|
20250326,100300,161538180,15230,15250,15250,15230,337
|
|
20250326,100200,156401140,15250,15260,15260,15250,33
|
|
20250326,100100,155897790,15250,15250,15250,15250,0
|
|
20250326,100000,155897790,15250,15250,15250,15250,0
|
|
20250326,095900,155897790,15250,15260,15260,15250,100
|
|
20250326,095800,154372740,15350,15350,15350,15350,53
|
|
20250326,095700,153559190,15250,15250,15250,15250,0
|
|
20250326,095600,153559190,15250,15250,15250,15250,0
|
|
20250326,095500,153559190,15250,15250,15250,15250,1
|
|
20250326,095400,153543940,15250,15340,15340,15250,42
|
|
20250326,095300,152900200,15330,15270,15330,15190,1745
|
|
20250326,095200,126347650,15200,15290,15290,15200,2895
|
|
20250326,095100,82164530,15290,15290,15290,15290,0
|
|
20250326,095000,82164530,15290,15290,15290,15290,0
|
|
20250326,094900,82164530,15290,15290,15290,15290,0
|
|
20250326,094800,82164530,15290,15300,15300,15290,558
|
|
20250326,094700,73632510,15300,15300,15300,15300,1001
|
|
20250326,094600,58317210,15300,15300,15300,15300,28
|
|
20250326,094500,57888810,15360,15390,15390,15300,4
|
|
20250326,094400,57827370,15390,15390,15390,15390,1
|
|
20250326,094300,57811980,15390,15390,15390,15390,0
|
|
20250326,094200,57811980,15390,15390,15390,15390,7
|
|
20250326,094100,57704250,15390,15390,15390,15390,0
|
|
20250326,094000,57704250,15390,15390,15390,15390,0
|
|
20250326,093900,57704250,15390,15390,15390,15390,0
|
|
20250326,093800,57704250,15390,15390,15390,15390,600
|
|
20250326,093700,48470250,15390,15390,15390,15390,0
|
|
20250326,093600,48470250,15390,15390,15390,15390,0
|
|
20250326,093500,48470250,15390,15390,15390,15390,0
|
|
20250326,093400,48470250,15390,15390,15390,15390,0
|
|
20250326,093300,48470250,15390,15390,15390,15390,0
|
|
20250326,093200,48470250,15390,15390,15390,15390,0
|
|
20250326,093100,48470250,15390,15390,15390,15390,0
|
|
20250326,093000,48470250,15390,15390,15390,15390,0
|
|
20250326,092900,48470250,15390,15330,15390,15290,1648
|
|
20250326,092800,23253990,15330,15330,15330,15330,2
|
|
20250326,092700,23223330,15330,15330,15330,15330,100
|
|
20250326,092600,21690330,15330,15320,15330,15320,39
|
|
20250326,092500,21092650,15320,15320,15320,15320,0
|
|
20250326,092400,21092650,15320,15320,15320,15320,0
|
|
20250326,092300,21092650,15320,15320,15320,15320,1
|
|
20250326,092200,21077330,15330,15330,15330,15330,0
|
|
20250326,092100,21077330,15330,15330,15330,15330,10
|
|
20250326,092000,20924030,15330,15350,15350,15330,36
|
|
20250326,091900,20371620,15390,15390,15390,15390,5
|
|
20250326,091800,20294670,15390,15390,15390,15390,78
|
|
20250326,091700,19094250,15390,15390,15390,15390,20
|
|
20250326,091600,18786450,15390,15390,15390,15390,0
|
|
20250326,091500,18786450,15390,15390,15390,15390,109
|
|
20250326,091400,17108940,15400,15480,15480,15400,25
|
|
20250326,091300,16723860,15510,15510,15510,15510,20
|
|
20250326,091200,16413660,15510,15510,15510,15510,0
|
|
20250326,091100,16413660,15510,15500,15510,15500,122
|
|
20250326,091000,14521450,15370,15370,15370,15370,0
|
|
20250326,090900,14521450,15370,15450,15450,15370,18
|
|
20250326,090800,14243970,15520,15520,15520,15520,10
|
|
20250326,090700,14088770,15590,15590,15590,15590,0
|
|
20250326,090600,14088770,15590,15590,15590,15590,0
|
|
20250326,090500,14088770,15590,15590,15590,15590,3
|
|
20250326,090400,14042000,15340,15340,15340,15340,0
|
|
20250326,090300,14042000,15340,15340,15340,15340,0
|
|
20250326,090200,14042000,15340,15340,15340,15340,35
|
|
20250326,090100,13505100,15260,15260,15260,15260,0
|
|
20250326,090000,13505100,15260,15260,15260,15260,885
|