766 lines
39 KiB
CSV
766 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,214300,626663535,14920,14920,14920,14920,1356
|
|
20250327,214200,626663535,14920,14920,14920,14920,0
|
|
20250327,214100,626663535,14920,14920,14920,14920,0
|
|
20250327,214000,626663535,14920,14920,14920,14920,0
|
|
20250327,213900,626663535,14920,14920,14920,14920,0
|
|
20250327,213800,626663535,14920,14920,14920,14920,0
|
|
20250327,213700,626663535,14920,14920,14920,14920,0
|
|
20250327,213600,626663535,14920,14920,14920,14920,0
|
|
20250327,213500,626663535,14920,14920,14920,14920,0
|
|
20250327,213400,626663535,14920,14920,14920,14920,0
|
|
20250327,213300,626663535,14920,14920,14920,14920,0
|
|
20250327,213200,626663535,14920,14920,14920,14920,0
|
|
20250327,213100,626663535,14920,14920,14920,14920,0
|
|
20250327,213000,626663535,14920,14920,14920,14920,0
|
|
20250327,212900,626663535,14920,14920,14920,14920,0
|
|
20250327,212800,626663535,14920,14920,14920,14920,0
|
|
20250327,212700,626663535,14920,14920,14920,14920,0
|
|
20250327,212600,626663535,14920,14920,14920,14920,0
|
|
20250327,212500,626663535,14920,14920,14920,14920,0
|
|
20250327,212400,626663535,14920,14920,14920,14920,0
|
|
20250327,212300,626663535,14920,14920,14920,14920,0
|
|
20250327,212200,626663535,14920,14920,14920,14920,0
|
|
20250327,212100,626663535,14920,14920,14920,14920,0
|
|
20250327,212000,626663535,14920,14920,14920,14920,0
|
|
20250327,211900,626663535,14920,14920,14920,14920,0
|
|
20250327,211800,626663535,14920,14920,14920,14920,0
|
|
20250327,211700,626663535,14920,14920,14920,14920,0
|
|
20250327,211600,626663535,14920,14920,14920,14920,0
|
|
20250327,211500,626663535,14920,14920,14920,14920,0
|
|
20250327,211400,626663535,14920,14920,14920,14920,0
|
|
20250327,211300,626663535,14920,14920,14920,14920,1356
|
|
20250327,211200,626663535,14920,14920,14920,14920,0
|
|
20250327,211100,626663535,14920,14920,14920,14920,0
|
|
20250327,211000,626663535,14920,14920,14920,14920,0
|
|
20250327,210900,626663535,14920,14920,14920,14920,0
|
|
20250327,210800,626663535,14920,14920,14920,14920,0
|
|
20250327,210700,626663535,14920,14920,14920,14920,0
|
|
20250327,210600,626663535,14920,14920,14920,14920,0
|
|
20250327,210500,626663535,14920,14920,14920,14920,0
|
|
20250327,210400,626663535,14920,14920,14920,14920,0
|
|
20250327,210300,626663535,14920,14920,14920,14920,0
|
|
20250327,210200,626663535,14920,14920,14920,14920,0
|
|
20250327,210100,626663535,14920,14920,14920,14920,0
|
|
20250327,210000,626663535,14920,14920,14920,14920,0
|
|
20250327,205900,626663535,14920,14920,14920,14920,0
|
|
20250327,205800,626663535,14920,14920,14920,14920,0
|
|
20250327,205700,626663535,14920,14920,14920,14920,0
|
|
20250327,205600,626663535,14920,14920,14920,14920,0
|
|
20250327,205500,626663535,14920,14920,14920,14920,0
|
|
20250327,205400,626663535,14920,14920,14920,14920,0
|
|
20250327,205300,626663535,14920,14920,14920,14920,0
|
|
20250327,205200,626663535,14920,14920,14920,14920,0
|
|
20250327,205100,626663535,14920,14920,14920,14920,0
|
|
20250327,205000,626663535,14920,14920,14920,14920,0
|
|
20250327,204900,626663535,14920,14920,14920,14920,0
|
|
20250327,204800,626663535,14920,14920,14920,14920,0
|
|
20250327,204700,626663535,14920,14920,14920,14920,0
|
|
20250327,204600,626663535,14920,14920,14920,14920,0
|
|
20250327,204500,626663535,14920,14920,14920,14920,0
|
|
20250327,204400,626663535,14920,14920,14920,14920,0
|
|
20250327,204300,626663535,14920,14920,14920,14920,1356
|
|
20250327,204200,626663535,14920,14920,14920,14920,0
|
|
20250327,204100,626663535,14920,14920,14920,14920,0
|
|
20250327,204000,626663535,14920,14920,14920,14920,0
|
|
20250327,203900,626663535,14920,14920,14920,14920,0
|
|
20250327,203800,626663535,14920,14920,14920,14920,0
|
|
20250327,203700,626663535,14920,14920,14920,14920,0
|
|
20250327,203600,626663535,14920,14920,14920,14920,0
|
|
20250327,203500,626663535,14920,14920,14920,14920,0
|
|
20250327,203400,626663535,14920,14920,14920,14920,0
|
|
20250327,203300,626663535,14920,14920,14920,14920,0
|
|
20250327,203200,626663535,14920,14920,14920,14920,0
|
|
20250327,203100,626663535,14920,14920,14920,14920,0
|
|
20250327,203000,626663535,14920,14920,14920,14920,0
|
|
20250327,202900,626663535,14920,14920,14920,14920,0
|
|
20250327,202800,626663535,14920,14920,14920,14920,0
|
|
20250327,202700,626663535,14920,14920,14920,14920,0
|
|
20250327,202600,626663535,14920,14920,14920,14920,0
|
|
20250327,202500,626663535,14920,14920,14920,14920,0
|
|
20250327,202400,626663535,14920,14920,14920,14920,0
|
|
20250327,202300,626663535,14920,14920,14920,14920,0
|
|
20250327,202200,626663535,14920,14920,14920,14920,0
|
|
20250327,202100,626663535,14920,14920,14920,14920,0
|
|
20250327,202000,626663535,14920,14920,14920,14920,0
|
|
20250327,201900,626663535,14920,14920,14920,14920,0
|
|
20250327,201800,626663535,14920,14920,14920,14920,0
|
|
20250327,201700,626663535,14920,14920,14920,14920,0
|
|
20250327,201600,626663535,14920,14920,14920,14920,0
|
|
20250327,201500,626663535,14920,14920,14920,14920,0
|
|
20250327,201400,626663535,14920,14920,14920,14920,0
|
|
20250327,201300,626663535,14920,14920,14920,14920,1356
|
|
20250327,201200,626663535,14920,14920,14920,14920,0
|
|
20250327,201100,626663535,14920,14920,14920,14920,0
|
|
20250327,201000,626663535,14920,14920,14920,14920,0
|
|
20250327,200900,626663535,14920,14920,14920,14920,0
|
|
20250327,200800,626663535,14920,14920,14920,14920,0
|
|
20250327,200700,626663535,14920,14920,14920,14920,0
|
|
20250327,200600,626663535,14920,14920,14920,14920,0
|
|
20250327,200500,626663535,14920,14920,14920,14920,0
|
|
20250327,200400,626663535,14920,14920,14920,14920,0
|
|
20250327,200300,626663535,14920,14920,14920,14920,0
|
|
20250327,200200,626663535,14920,14920,14920,14920,0
|
|
20250327,200100,626663535,14920,14920,14920,14920,0
|
|
20250327,200000,626663535,14920,14920,14920,14920,0
|
|
20250327,195900,626663535,14920,14920,14920,14920,0
|
|
20250327,195800,626663535,14920,14920,14920,14920,0
|
|
20250327,195700,626663535,14920,14920,14920,14920,0
|
|
20250327,195600,626663535,14920,14920,14920,14920,0
|
|
20250327,195500,626663535,14920,14920,14920,14920,0
|
|
20250327,195400,626663535,14920,14920,14920,14920,0
|
|
20250327,195300,626663535,14920,14920,14920,14920,0
|
|
20250327,195200,626663535,14920,14920,14920,14920,0
|
|
20250327,195100,626663535,14920,14920,14920,14920,0
|
|
20250327,195000,626663535,14920,14920,14920,14920,0
|
|
20250327,194900,626663535,14920,14920,14920,14920,0
|
|
20250327,194800,626663535,14920,14920,14920,14920,0
|
|
20250327,194700,626663535,14920,14920,14920,14920,0
|
|
20250327,194600,626663535,14920,14920,14920,14920,0
|
|
20250327,194500,626663535,14920,14920,14920,14920,0
|
|
20250327,194400,626663535,14920,14920,14920,14920,0
|
|
20250327,194300,626663535,14920,14920,14920,14920,1356
|
|
20250327,194200,626663535,14920,14920,14920,14920,0
|
|
20250327,194100,626663535,14920,14920,14920,14920,0
|
|
20250327,194000,626663535,14920,14920,14920,14920,0
|
|
20250327,193900,626663535,14920,14920,14920,14920,0
|
|
20250327,193800,626663535,14920,14920,14920,14920,0
|
|
20250327,193700,626663535,14920,14920,14920,14920,0
|
|
20250327,193600,626663535,14920,14920,14920,14920,0
|
|
20250327,193500,626663535,14920,14920,14920,14920,0
|
|
20250327,193400,626663535,14920,14920,14920,14920,0
|
|
20250327,193300,626663535,14920,14920,14920,14920,0
|
|
20250327,193200,626663535,14920,14920,14920,14920,0
|
|
20250327,193100,626663535,14920,14920,14920,14920,0
|
|
20250327,193000,626663535,14920,14920,14920,14920,0
|
|
20250327,192900,626663535,14920,14920,14920,14920,0
|
|
20250327,192800,626663535,14920,14920,14920,14920,0
|
|
20250327,192700,626663535,14920,14920,14920,14920,0
|
|
20250327,192600,626663535,14920,14920,14920,14920,0
|
|
20250327,192500,626663535,14920,14920,14920,14920,0
|
|
20250327,192400,626663535,14920,14920,14920,14920,0
|
|
20250327,192300,626663535,14920,14920,14920,14920,0
|
|
20250327,192200,626663535,14920,14920,14920,14920,0
|
|
20250327,192100,626663535,14920,14920,14920,14920,0
|
|
20250327,192000,626663535,14920,14920,14920,14920,0
|
|
20250327,191900,626663535,14920,14920,14920,14920,0
|
|
20250327,191800,626663535,14920,14920,14920,14920,0
|
|
20250327,191700,626663535,14920,14920,14920,14920,0
|
|
20250327,191600,626663535,14920,14920,14920,14920,0
|
|
20250327,191500,626663535,14920,14920,14920,14920,0
|
|
20250327,191400,626663535,14920,14920,14920,14920,0
|
|
20250327,191300,626663535,14920,14920,14920,14920,1356
|
|
20250327,191200,626663535,14920,14920,14920,14920,0
|
|
20250327,191100,626663535,14920,14920,14920,14920,0
|
|
20250327,191000,626663535,14920,14920,14920,14920,0
|
|
20250327,190900,626663535,14920,14920,14920,14920,0
|
|
20250327,190800,626663535,14920,14920,14920,14920,0
|
|
20250327,190700,626663535,14920,14920,14920,14920,0
|
|
20250327,190600,626663535,14920,14920,14920,14920,0
|
|
20250327,190500,626663535,14920,14920,14920,14920,0
|
|
20250327,190400,626663535,14920,14920,14920,14920,0
|
|
20250327,190300,626663535,14920,14920,14920,14920,0
|
|
20250327,190200,626663535,14920,14920,14920,14920,0
|
|
20250327,190100,626663535,14920,14920,14920,14920,0
|
|
20250327,190000,626663535,14920,14920,14920,14920,0
|
|
20250327,185900,626663535,14920,14920,14920,14920,0
|
|
20250327,185800,626663535,14920,14920,14920,14920,0
|
|
20250327,185700,626663535,14920,14920,14920,14920,0
|
|
20250327,185600,626663535,14920,14920,14920,14920,0
|
|
20250327,185500,626663535,14920,14920,14920,14920,0
|
|
20250327,185400,626663535,14920,14920,14920,14920,0
|
|
20250327,185300,626663535,14920,14920,14920,14920,0
|
|
20250327,185200,626663535,14920,14920,14920,14920,0
|
|
20250327,185100,626663535,14920,14920,14920,14920,0
|
|
20250327,185000,626663535,14920,14920,14920,14920,0
|
|
20250327,184900,626663535,14920,14920,14920,14920,0
|
|
20250327,184800,626663535,14920,14920,14920,14920,0
|
|
20250327,184700,626663535,14920,14920,14920,14920,0
|
|
20250327,184600,626663535,14920,14920,14920,14920,0
|
|
20250327,184500,626663535,14920,14920,14920,14920,0
|
|
20250327,184400,626663535,14920,14920,14920,14920,0
|
|
20250327,184300,626663535,14920,14920,14920,14920,1356
|
|
20250327,184200,626663535,14920,14920,14920,14920,0
|
|
20250327,184100,626663535,14920,14920,14920,14920,0
|
|
20250327,184000,626663535,14920,14920,14920,14920,0
|
|
20250327,183900,626663535,14920,14920,14920,14920,0
|
|
20250327,183800,626663535,14920,14920,14920,14920,0
|
|
20250327,183700,626663535,14920,14920,14920,14920,0
|
|
20250327,183600,626663535,14920,14920,14920,14920,0
|
|
20250327,183500,626663535,14920,14920,14920,14920,0
|
|
20250327,183400,626663535,14920,14920,14920,14920,0
|
|
20250327,183300,626663535,14920,14920,14920,14920,0
|
|
20250327,183200,626663535,14920,14920,14920,14920,0
|
|
20250327,183100,626663535,14920,14920,14920,14920,0
|
|
20250327,183000,626663535,14920,14920,14920,14920,0
|
|
20250327,182900,626663535,14920,14920,14920,14920,0
|
|
20250327,182800,626663535,14920,14920,14920,14920,0
|
|
20250327,182700,626663535,14920,14920,14920,14920,0
|
|
20250327,182600,626663535,14920,14920,14920,14920,0
|
|
20250327,182500,626663535,14920,14920,14920,14920,0
|
|
20250327,182400,626663535,14920,14920,14920,14920,0
|
|
20250327,182300,626663535,14920,14920,14920,14920,0
|
|
20250327,182200,626663535,14920,14920,14920,14920,0
|
|
20250327,182100,626663535,14920,14920,14920,14920,0
|
|
20250327,182000,626663535,14920,14920,14920,14920,0
|
|
20250327,181900,626663535,14920,14920,14920,14920,0
|
|
20250327,181800,626663535,14920,14920,14920,14920,0
|
|
20250327,181700,626663535,14920,14920,14920,14920,0
|
|
20250327,181600,626663535,14920,14920,14920,14920,0
|
|
20250327,181500,626663535,14920,14920,14920,14920,0
|
|
20250327,181400,626663535,14920,14920,14920,14920,0
|
|
20250327,181300,626663535,14920,14920,14920,14920,1356
|
|
20250327,181200,626663535,14920,14920,14920,14920,0
|
|
20250327,181100,626663535,14920,14920,14920,14920,0
|
|
20250327,181000,626663535,14920,14920,14920,14920,0
|
|
20250327,180900,626663535,14920,14920,14920,14920,0
|
|
20250327,180800,626663535,14920,14920,14920,14920,0
|
|
20250327,180700,626663535,14920,14920,14920,14920,0
|
|
20250327,180600,626663535,14920,14920,14920,14920,0
|
|
20250327,180500,626663535,14920,14920,14920,14920,0
|
|
20250327,180400,626663535,14920,14920,14920,14920,0
|
|
20250327,180300,626663535,14920,14920,14920,14920,0
|
|
20250327,180200,626663535,14920,14920,14920,14920,0
|
|
20250327,180100,626663535,14920,14920,14920,14920,0
|
|
20250327,180000,626663535,14920,14920,14920,14920,0
|
|
20250327,175900,626663535,14920,14920,14920,14920,0
|
|
20250327,175800,626663535,14920,14920,14920,14920,0
|
|
20250327,175700,626663535,14920,14920,14920,14920,0
|
|
20250327,175600,626663535,14920,14920,14920,14920,0
|
|
20250327,175500,626663535,14920,14920,14920,14920,0
|
|
20250327,175400,626663535,14920,14920,14920,14920,0
|
|
20250327,175300,626663535,14920,14920,14920,14920,0
|
|
20250327,175200,626663535,14920,14920,14920,14920,0
|
|
20250327,175100,626663535,14920,14920,14920,14920,0
|
|
20250327,175000,626663535,14920,14920,14920,14920,0
|
|
20250327,174900,626663535,14920,14920,14920,14920,0
|
|
20250327,174800,626663535,14920,14920,14920,14920,0
|
|
20250327,174700,626663535,14920,14920,14920,14920,0
|
|
20250327,174600,626663535,14920,14920,14920,14920,0
|
|
20250327,174500,626663535,14920,14920,14920,14920,0
|
|
20250327,174400,626663535,14920,14920,14920,14920,0
|
|
20250327,174300,626663535,14920,14920,14920,14920,1356
|
|
20250327,174200,626663535,14920,14920,14920,14920,0
|
|
20250327,174100,626663535,14920,14920,14920,14920,0
|
|
20250327,174000,626663535,14920,14920,14920,14920,0
|
|
20250327,173900,626663535,14920,14920,14920,14920,0
|
|
20250327,173800,626663535,14920,14920,14920,14920,0
|
|
20250327,173700,626663535,14920,14920,14920,14920,0
|
|
20250327,173600,626663535,14920,14920,14920,14920,0
|
|
20250327,173500,626663535,14920,14920,14920,14920,0
|
|
20250327,173400,626663535,14920,14920,14920,14920,0
|
|
20250327,173300,626663535,14920,14920,14920,14920,0
|
|
20250327,173200,626663535,14920,14920,14920,14920,0
|
|
20250327,173100,626663535,14920,14920,14920,14920,0
|
|
20250327,173000,626663535,14920,14920,14920,14920,0
|
|
20250327,172900,626663535,14920,14920,14920,14920,0
|
|
20250327,172800,626663535,14920,14920,14920,14920,0
|
|
20250327,172700,626663535,14920,14920,14920,14920,0
|
|
20250327,172600,626663535,14920,14920,14920,14920,0
|
|
20250327,172500,626663535,14920,14920,14920,14920,0
|
|
20250327,172400,626663535,14920,14920,14920,14920,0
|
|
20250327,172300,626663535,14920,14920,14920,14920,0
|
|
20250327,172200,626663535,14920,14920,14920,14920,0
|
|
20250327,172100,626663535,14920,14920,14920,14920,0
|
|
20250327,172000,626663535,14920,14920,14920,14920,0
|
|
20250327,171900,626663535,14920,14920,14920,14920,0
|
|
20250327,171800,626663535,14920,14920,14920,14920,0
|
|
20250327,171700,626663535,14920,14920,14920,14920,0
|
|
20250327,171600,626663535,14920,14920,14920,14920,0
|
|
20250327,171500,626663535,14920,14920,14920,14920,0
|
|
20250327,171400,626663535,14920,14920,14920,14920,0
|
|
20250327,171300,626663535,14920,14920,14920,14920,1356
|
|
20250327,171200,626663535,14920,14920,14920,14920,0
|
|
20250327,171100,626663535,14920,14920,14920,14920,0
|
|
20250327,171000,626663535,14920,14920,14920,14920,0
|
|
20250327,170900,626663535,14920,14920,14920,14920,0
|
|
20250327,170800,626663535,14920,14920,14920,14920,0
|
|
20250327,170700,626663535,14920,14920,14920,14920,0
|
|
20250327,170600,626663535,14920,14920,14920,14920,0
|
|
20250327,170500,626663535,14920,14920,14920,14920,0
|
|
20250327,170400,626663535,14920,14920,14920,14920,0
|
|
20250327,170300,626663535,14920,14920,14920,14920,0
|
|
20250327,170200,626663535,14920,14920,14920,14920,0
|
|
20250327,170100,626663535,14920,14920,14920,14920,0
|
|
20250327,170000,626663535,14920,14920,14920,14920,0
|
|
20250327,165900,626663535,14920,14920,14920,14920,0
|
|
20250327,165800,626663535,14920,14920,14920,14920,0
|
|
20250327,165700,626663535,14920,14920,14920,14920,0
|
|
20250327,165600,626663535,14920,14920,14920,14920,0
|
|
20250327,165500,626663535,14920,14920,14920,14920,0
|
|
20250327,165400,626663535,14920,14920,14920,14920,0
|
|
20250327,165300,626663535,14920,14920,14920,14920,0
|
|
20250327,165200,626663535,14920,14920,14920,14920,0
|
|
20250327,165100,626663535,14920,14920,14920,14920,0
|
|
20250327,165000,626663535,14920,14920,14920,14920,0
|
|
20250327,164900,626663535,14920,14920,14920,14920,0
|
|
20250327,164800,626663535,14920,14920,14920,14920,0
|
|
20250327,164700,626663535,14920,14920,14920,14920,0
|
|
20250327,164600,626663535,14920,14920,14920,14920,0
|
|
20250327,164500,626663535,14920,14920,14920,14920,0
|
|
20250327,164400,626663535,14920,14920,14920,14920,0
|
|
20250327,164300,626663535,14920,14920,14920,14920,1356
|
|
20250327,164200,626663535,14920,14920,14920,14920,0
|
|
20250327,164100,626663535,14920,14920,14920,14920,0
|
|
20250327,164000,626663535,14920,14920,14920,14920,0
|
|
20250327,163900,626663535,14920,14920,14920,14920,0
|
|
20250327,163800,626663535,14920,14920,14920,14920,0
|
|
20250327,163700,626663535,14920,14920,14920,14920,0
|
|
20250327,163600,626663535,14920,14920,14920,14920,0
|
|
20250327,163500,626663535,14920,14920,14920,14920,0
|
|
20250327,163400,626663535,14920,14920,14920,14920,0
|
|
20250327,163300,626663535,14920,14920,14920,14920,0
|
|
20250327,163200,626663535,14920,14920,14920,14920,0
|
|
20250327,163100,626663535,14920,14920,14920,14920,0
|
|
20250327,163000,626663535,14920,14920,14920,14920,0
|
|
20250327,162900,626663535,14920,14920,14920,14920,0
|
|
20250327,162800,626663535,14920,14920,14920,14920,0
|
|
20250327,162700,626663535,14920,14920,14920,14920,0
|
|
20250327,162600,626663535,14920,14920,14920,14920,0
|
|
20250327,162500,626663535,14920,14920,14920,14920,0
|
|
20250327,162400,626663535,14920,14920,14920,14920,0
|
|
20250327,162300,626663535,14920,14920,14920,14920,0
|
|
20250327,162200,626663535,14920,14920,14920,14920,0
|
|
20250327,162100,626663535,14920,14920,14920,14920,0
|
|
20250327,162000,626663535,14920,14920,14920,14920,0
|
|
20250327,161900,626663535,14920,14920,14920,14920,0
|
|
20250327,161800,626663535,14920,14920,14920,14920,0
|
|
20250327,161700,626663535,14920,14920,14920,14920,0
|
|
20250327,161600,626663535,14920,14920,14920,14920,0
|
|
20250327,161500,626663535,14920,14920,14920,14920,0
|
|
20250327,161400,626663535,14920,14920,14920,14920,0
|
|
20250327,161300,626663535,14920,14920,14920,14920,1356
|
|
20250327,161200,626663535,14920,14920,14920,14920,0
|
|
20250327,161100,626663535,14920,14920,14920,14920,0
|
|
20250327,161000,626663535,14920,14920,14920,14920,0
|
|
20250327,160900,626663535,14920,14920,14920,14920,0
|
|
20250327,160800,626663535,14920,14920,14920,14920,0
|
|
20250327,160700,626663535,14920,14920,14920,14920,0
|
|
20250327,160600,626663535,14920,14920,14920,14920,0
|
|
20250327,160500,626663535,14920,14920,14920,14920,0
|
|
20250327,160400,626663535,14920,14920,14920,14920,0
|
|
20250327,160300,626663535,14920,14920,14920,14920,0
|
|
20250327,160200,626663535,14920,14920,14920,14920,0
|
|
20250327,160100,626663535,14920,14920,14920,14920,0
|
|
20250327,160000,626663535,14920,14920,14920,14920,0
|
|
20250327,155900,626663535,14920,14920,14920,14920,0
|
|
20250327,155800,626663535,14920,14920,14920,14920,0
|
|
20250327,155700,626663535,14920,14920,14920,14920,0
|
|
20250327,155600,626663535,14920,14920,14920,14920,0
|
|
20250327,155500,626663535,14920,14920,14920,14920,0
|
|
20250327,155400,626663535,14920,14920,14920,14920,0
|
|
20250327,155300,626663535,14920,14920,14920,14920,0
|
|
20250327,155200,626663535,14920,14920,14920,14920,0
|
|
20250327,155100,626663535,14920,14920,14920,14920,0
|
|
20250327,155000,626663535,14920,14920,14920,14920,0
|
|
20250327,154900,626663535,14920,14920,14920,14920,0
|
|
20250327,154800,626663535,14920,14920,14920,14920,0
|
|
20250327,154700,626663535,14920,14920,14920,14920,0
|
|
20250327,154600,626663535,14920,14920,14920,14920,0
|
|
20250327,154500,626663535,14920,14920,14920,14920,0
|
|
20250327,154400,626663535,14920,14920,14920,14920,0
|
|
20250327,154300,626663535,14920,14920,14920,14920,1356
|
|
20250327,154200,626663535,14920,14920,14920,14920,0
|
|
20250327,154100,626663535,14920,14920,14920,14920,0
|
|
20250327,154000,626663535,14920,14920,14920,14920,0
|
|
20250327,153900,626663535,14920,14920,14920,14920,0
|
|
20250327,153800,626663535,14920,14920,14920,14920,0
|
|
20250327,153700,626663535,14920,14920,14920,14920,0
|
|
20250327,153600,626663535,14920,14920,14920,14920,0
|
|
20250327,153500,626663535,14920,14920,14920,14920,0
|
|
20250327,153400,626663535,14920,14920,14920,14920,0
|
|
20250327,153300,626663535,14920,14920,14920,14920,0
|
|
20250327,153200,626663535,14920,14920,14920,14920,0
|
|
20250327,153100,626663535,14920,14920,14920,14920,0
|
|
20250327,153000,626663535,14920,14920,14920,14920,1356
|
|
20250327,152900,606432015,14920,14920,14920,14920,0
|
|
20250327,152800,606432015,14920,14920,14920,14920,0
|
|
20250327,152700,606432015,14920,14920,14920,14920,0
|
|
20250327,152600,606432015,14920,14920,14920,14920,0
|
|
20250327,152500,606432015,14920,14920,14920,14920,0
|
|
20250327,152400,606432015,14920,14920,14920,14920,0
|
|
20250327,152300,606432015,14920,14920,14920,14920,0
|
|
20250327,152200,606432015,14920,14920,14920,14920,0
|
|
20250327,152100,606432015,14920,14920,14920,14920,0
|
|
20250327,152000,606432015,14920,14920,14920,14920,0
|
|
20250327,151900,606432015,14920,14920,14990,14910,152
|
|
20250327,151800,604162035,14920,14920,14920,14920,0
|
|
20250327,151700,604162035,14920,14920,14920,14920,0
|
|
20250327,151600,604162035,14920,14920,14920,14920,0
|
|
20250327,151500,604162035,14920,14920,14920,14920,55
|
|
20250327,151400,603341435,14910,14910,14910,14910,0
|
|
20250327,151300,603341435,14910,14910,14910,14910,0
|
|
20250327,151200,603341435,14910,14910,14910,14910,290
|
|
20250327,151100,599017535,14910,14910,14910,14910,0
|
|
20250327,151000,599017535,14910,14910,14910,14910,200
|
|
20250327,150900,596035535,14910,14910,14910,14910,10
|
|
20250327,150800,595886435,15000,14930,15000,14910,457
|
|
20250327,150700,589070165,14920,14950,14950,14920,110
|
|
20250327,150600,587428665,15010,15010,15010,15010,1
|
|
20250327,150500,587413655,15010,15010,15010,15010,0
|
|
20250327,150400,587413655,15010,14940,15010,14920,1325
|
|
20250327,150300,567619925,14910,14910,14910,14910,225
|
|
20250327,150200,564265175,14940,14940,14940,14940,10
|
|
20250327,150100,564115775,14940,14940,14940,14910,783
|
|
20250327,150000,552429315,14940,14950,14950,14940,121
|
|
20250327,145900,550620565,15000,15000,15000,15000,8
|
|
20250327,145800,550500565,15000,15000,15000,15000,0
|
|
20250327,145700,550500565,15000,15050,15050,15000,400
|
|
20250327,145600,544495565,15060,15050,15060,15050,10
|
|
20250327,145500,544345055,15060,14960,15060,14960,93
|
|
20250327,145400,542953075,14920,14920,14920,14920,0
|
|
20250327,145300,542953075,14920,14920,14920,14920,0
|
|
20250327,145200,542953075,14920,14920,14920,14920,0
|
|
20250327,145100,542953075,14920,14920,14920,14920,0
|
|
20250327,145000,542953075,14920,14920,14920,14920,0
|
|
20250327,144900,542953075,14920,14920,14920,14920,5
|
|
20250327,144800,542878475,14920,14940,14940,14920,15
|
|
20250327,144700,542654655,14960,14960,14960,14960,0
|
|
20250327,144600,542654655,14960,14960,14960,14960,0
|
|
20250327,144500,542654655,14960,14960,14960,14960,10
|
|
20250327,144400,542505055,14960,14910,14960,14910,2
|
|
20250327,144300,542475185,14910,14910,14910,14910,12
|
|
20250327,144200,542296265,14920,14930,14930,14920,238
|
|
20250327,144100,538745205,14970,14970,14970,14970,1
|
|
20250327,144000,538730235,14910,14910,14910,14910,12
|
|
20250327,143900,538551315,14910,14910,14910,14910,0
|
|
20250327,143800,538551315,14910,14910,14910,14910,0
|
|
20250327,143700,538551315,14910,14940,14940,14910,448
|
|
20250327,143600,531871605,14910,14910,14910,14910,290
|
|
20250327,143500,527547705,14910,14930,14930,14910,522
|
|
20250327,143400,519758595,14930,14930,14930,14930,0
|
|
20250327,143300,519758595,14930,14960,14960,14930,230
|
|
20250327,143200,516321995,14960,14960,14960,14960,10
|
|
20250327,143100,516172395,14950,14940,14950,14940,54
|
|
20250327,143000,515365625,14940,14950,14950,14940,248
|
|
20250327,142900,511658095,14960,15030,15030,14960,314
|
|
20250327,142800,506957575,14970,14970,14970,14970,1
|
|
20250327,142700,506942605,14970,14980,14980,14970,1199
|
|
20250327,142600,488993565,14980,14990,14990,14970,1012
|
|
20250327,142500,473838265,14990,15020,15035,14990,1180
|
|
20250327,142400,456127845,15060,15060,15060,15060,9
|
|
20250327,142300,455992305,15060,15060,15060,15060,13
|
|
20250327,142200,455796525,15080,15080,15080,15080,0
|
|
20250327,142100,455796525,15080,15080,15080,15080,0
|
|
20250327,142000,455796525,15080,15020,15080,15020,344
|
|
20250327,141900,450629575,15020,15020,15020,15020,389
|
|
20250327,141800,444786795,15020,15020,15020,15020,168
|
|
20250327,141700,442263435,15020,15020,15020,15020,52
|
|
20250327,141600,441482395,15030,15030,15030,15030,0
|
|
20250327,141500,441482395,15030,15040,15040,15030,255
|
|
20250327,141400,437648685,15040,15040,15040,15040,0
|
|
20250327,141300,437648685,15040,15040,15040,15040,28
|
|
20250327,141200,437227565,15030,15030,15030,15030,0
|
|
20250327,141100,437227565,15030,15030,15030,15030,0
|
|
20250327,141000,437227565,15030,15030,15030,15030,0
|
|
20250327,140900,437227565,15030,15030,15030,15030,1
|
|
20250327,140800,437212535,15030,15090,15090,15030,229
|
|
20250327,140700,433768685,15030,15030,15030,15030,0
|
|
20250327,140600,433768685,15030,15030,15030,15030,0
|
|
20250327,140500,433768685,15030,15030,15030,15030,0
|
|
20250327,140400,433768685,15030,15030,15030,15030,0
|
|
20250327,140300,433768685,15030,15030,15030,15030,0
|
|
20250327,140200,433768685,15030,15030,15030,15030,0
|
|
20250327,140100,433768685,15030,15030,15030,15030,0
|
|
20250327,140000,433768685,15030,15030,15030,15030,0
|
|
20250327,135900,433768685,15030,15030,15030,15030,600
|
|
20250327,135800,424750685,15040,15030,15040,15030,183
|
|
20250327,135700,421999135,15030,15030,15030,15030,4
|
|
20250327,135600,421939015,15040,15050,15050,15040,169
|
|
20250327,135500,419396315,15050,15050,15050,15050,143
|
|
20250327,135400,417244165,15050,15050,15050,15050,0
|
|
20250327,135300,417244165,15050,15050,15050,15050,0
|
|
20250327,135200,417244165,15050,15050,15050,15050,0
|
|
20250327,135100,417244165,15050,15050,15050,15050,0
|
|
20250327,135000,417244165,15050,15050,15050,15050,0
|
|
20250327,134900,417244165,15050,15050,15050,15050,0
|
|
20250327,134800,417244165,15050,15050,15050,15050,0
|
|
20250327,134700,417244165,15050,15050,15050,15050,400
|
|
20250327,134600,411224165,15050,15050,15050,15050,0
|
|
20250327,134500,411224165,15050,15050,15050,15050,132
|
|
20250327,134400,409237565,15050,15050,15050,15050,0
|
|
20250327,134300,409237565,15050,15050,15050,15050,0
|
|
20250327,134200,409237565,15050,15050,15050,15050,50
|
|
20250327,134100,408485065,15050,15050,15050,15050,0
|
|
20250327,134000,408485065,15050,15050,15050,15050,0
|
|
20250327,133900,408485065,15050,15050,15050,15050,0
|
|
20250327,133800,408485065,15050,15050,15050,15050,0
|
|
20250327,133700,408485065,15050,15060,15060,15050,41
|
|
20250327,133600,407867895,15090,15090,15090,15090,0
|
|
20250327,133500,407867895,15090,15090,15090,15090,0
|
|
20250327,133400,407867895,15090,15090,15090,15090,8
|
|
20250327,133300,407747175,15050,15050,15050,15050,0
|
|
20250327,133200,407747175,15050,15050,15050,15050,0
|
|
20250327,133100,407747175,15050,15050,15050,15050,0
|
|
20250327,133000,407747175,15050,15050,15050,15050,57
|
|
20250327,132900,406889325,15050,15050,15050,15050,0
|
|
20250327,132800,406889325,15050,15050,15050,15050,4
|
|
20250327,132700,406829125,15030,15030,15030,15030,0
|
|
20250327,132600,406829125,15030,15030,15030,15030,0
|
|
20250327,132500,406829125,15030,15030,15030,15030,0
|
|
20250327,132400,406829125,15030,15030,15030,15030,0
|
|
20250327,132300,406829125,15030,15030,15030,15030,0
|
|
20250327,132200,406829125,15030,15030,15030,15030,0
|
|
20250327,132100,406829125,15030,15030,15030,15030,0
|
|
20250327,132000,406829125,15030,15030,15030,15030,0
|
|
20250327,131900,406829125,15030,15030,15030,15030,0
|
|
20250327,131800,406829125,15030,15030,15030,15030,0
|
|
20250327,131700,406829125,15030,15030,15030,15030,0
|
|
20250327,131600,406829125,15030,15030,15030,15030,160
|
|
20250327,131500,404424325,15100,15100,15100,15100,0
|
|
20250327,131400,404424325,15100,15100,15100,15100,0
|
|
20250327,131300,404424325,15100,15100,15100,15100,5
|
|
20250327,131200,404348825,15030,15030,15030,15030,0
|
|
20250327,131100,404348825,15030,15030,15030,15030,0
|
|
20250327,131000,404348825,15030,15030,15030,15030,0
|
|
20250327,130900,404348825,15030,15050,15050,15030,410
|
|
20250327,130800,398182745,15040,15100,15100,15040,389
|
|
20250327,130700,392330865,15110,15110,15110,15110,74
|
|
20250327,130600,391212725,15060,15060,15060,15060,0
|
|
20250327,130500,391212725,15060,15060,15060,15060,0
|
|
20250327,130400,391212725,15060,15060,15060,15060,115
|
|
20250327,130300,389480825,15060,15060,15060,15060,0
|
|
20250327,130200,389480825,15060,15060,15060,15060,73
|
|
20250327,130100,388381445,15050,15050,15050,15050,0
|
|
20250327,130000,388381445,15050,15050,15050,15050,0
|
|
20250327,125900,388381445,15050,15050,15050,15050,0
|
|
20250327,125800,388381445,15050,15050,15050,15050,0
|
|
20250327,125700,388381445,15050,15060,15060,15050,385
|
|
20250327,125600,382585195,15060,15060,15060,15060,0
|
|
20250327,125500,382585195,15060,15060,15060,15060,0
|
|
20250327,125400,382585195,15060,15060,15060,15060,0
|
|
20250327,125300,382585195,15060,15060,15060,15060,31
|
|
20250327,125200,382118335,15060,15060,15060,15060,0
|
|
20250327,125100,382118335,15060,15060,15060,15060,0
|
|
20250327,125000,382118335,15060,15060,15060,15060,0
|
|
20250327,124900,382118335,15060,15060,15060,15060,1
|
|
20250327,124800,382103275,15100,15100,15100,15100,6
|
|
20250327,124700,382012675,15100,15080,15100,15080,100
|
|
20250327,124600,380502895,15070,15070,15070,15070,0
|
|
20250327,124500,380502895,15070,15070,15070,15070,0
|
|
20250327,124400,380502895,15070,15070,15070,15070,0
|
|
20250327,124300,380502895,15070,15070,15070,15070,200
|
|
20250327,124200,377488895,15070,15070,15070,15070,0
|
|
20250327,124100,377488895,15070,15070,15070,15070,0
|
|
20250327,124000,377488895,15070,15070,15070,15070,0
|
|
20250327,123900,377488895,15070,15070,15070,15070,20
|
|
20250327,123800,377187495,15070,15070,15070,15070,0
|
|
20250327,123700,377187495,15070,15070,15070,15070,1
|
|
20250327,123600,377172425,15070,15070,15070,15070,0
|
|
20250327,123500,377172425,15070,15070,15070,15070,0
|
|
20250327,123400,377172425,15070,15070,15070,15070,29
|
|
20250327,123300,376735395,15060,15060,15060,15060,0
|
|
20250327,123200,376735395,15060,15070,15070,15060,120
|
|
20250327,123100,374928145,15060,15060,15060,15060,3
|
|
20250327,123000,374882965,15060,15060,15060,15060,0
|
|
20250327,122900,374882965,15060,15060,15060,15060,220
|
|
20250327,122800,371569765,15060,15060,15060,15060,51
|
|
20250327,122700,370801705,15060,15060,15060,15060,36
|
|
20250327,122600,370259545,15060,15060,15060,15060,0
|
|
20250327,122500,370259545,15060,15060,15060,15060,0
|
|
20250327,122400,370259545,15060,15070,15070,15060,62
|
|
20250327,122300,369325305,15080,15080,15080,15080,0
|
|
20250327,122200,369325305,15080,15080,15080,15080,22
|
|
20250327,122100,368993545,15090,15090,15090,15090,5
|
|
20250327,122000,368918095,15100,15100,15100,15100,5
|
|
20250327,121900,368842595,15090,15090,15090,15090,0
|
|
20250327,121800,368842595,15090,15100,15100,15090,72
|
|
20250327,121700,367755615,15100,15100,15100,15100,0
|
|
20250327,121600,367755615,15100,15100,15100,15100,0
|
|
20250327,121500,367755615,15100,15100,15100,15100,0
|
|
20250327,121400,367755615,15100,15100,15100,15100,0
|
|
20250327,121300,367755615,15100,15100,15100,15100,0
|
|
20250327,121200,367755615,15100,15090,15100,15090,238
|
|
20250327,121100,364163815,15090,15090,15090,15090,0
|
|
20250327,121000,364163815,15090,15090,15090,15090,0
|
|
20250327,120900,364163815,15090,15090,15090,15090,0
|
|
20250327,120800,364163815,15090,15090,15090,15090,0
|
|
20250327,120700,364163815,15090,15090,15090,15090,0
|
|
20250327,120600,364163815,15090,15080,15090,15080,243
|
|
20250327,120500,360498985,15060,15060,15060,15060,0
|
|
20250327,120400,360498985,15060,15060,15060,15060,0
|
|
20250327,120300,360498985,15060,15060,15060,15060,0
|
|
20250327,120200,360498985,15060,15060,15060,15060,0
|
|
20250327,120100,360498985,15060,15060,15060,15060,0
|
|
20250327,120000,360498985,15060,15060,15060,15060,39
|
|
20250327,115900,359911645,15060,15060,15060,15060,6
|
|
20250327,115800,359821285,15070,15070,15070,15070,60
|
|
20250327,115700,358917085,15070,15080,15080,15070,11
|
|
20250327,115600,358751245,15080,15060,15080,15060,59
|
|
20250327,115500,357861585,15060,15060,15060,15060,0
|
|
20250327,115400,357861585,15060,15060,15060,15060,0
|
|
20250327,115300,357861585,15060,15060,15060,15060,2
|
|
20250327,115200,357831465,15060,15060,15060,15060,25
|
|
20250327,115100,357454965,15060,15060,15060,15060,187
|
|
20250327,115000,354638745,15050,15050,15050,15050,0
|
|
20250327,114900,354638745,15050,15050,15050,15050,0
|
|
20250327,114800,354638745,15050,15050,15050,15050,0
|
|
20250327,114700,354638745,15050,15050,15050,15050,0
|
|
20250327,114600,354638745,15050,15050,15050,15050,0
|
|
20250327,114500,354638745,15050,15050,15050,15050,0
|
|
20250327,114400,354638745,15050,15050,15050,15050,0
|
|
20250327,114300,354638745,15050,15050,15050,15050,3
|
|
20250327,114200,354593595,15000,15000,15000,15000,60
|
|
20250327,114100,353693595,15000,15000,15000,15000,158
|
|
20250327,114000,351323595,15000,15010,15010,15000,97
|
|
20250327,113900,349868395,15080,15080,15080,15080,3
|
|
20250327,113800,349823155,15040,15040,15040,15040,0
|
|
20250327,113700,349823155,15040,15040,15040,15040,0
|
|
20250327,113600,349823155,15040,15040,15040,15040,54
|
|
20250327,113500,349010995,15010,15010,15010,15010,0
|
|
20250327,113400,349010995,15010,15010,15010,15010,0
|
|
20250327,113300,349010995,15010,15040,15040,15010,250
|
|
20250327,113200,345257735,15040,15040,15040,15040,1
|
|
20250327,113100,345242695,15040,15040,15040,15040,0
|
|
20250327,113000,345242695,15040,15040,15040,15040,0
|
|
20250327,112900,345242695,15040,15040,15040,15040,0
|
|
20250327,112800,345242695,15040,15040,15040,15040,30
|
|
20250327,112700,344791495,15040,15040,15040,15040,0
|
|
20250327,112600,344791495,15040,15040,15040,15040,1
|
|
20250327,112500,344776455,15040,15040,15040,15040,0
|
|
20250327,112400,344776455,15040,15040,15040,15040,0
|
|
20250327,112300,344776455,15040,15040,15040,15040,0
|
|
20250327,112200,344776455,15040,15040,15040,15040,0
|
|
20250327,112100,344776455,15040,15040,15040,15040,120
|
|
20250327,112000,342971655,15040,15040,15040,15040,0
|
|
20250327,111900,342971655,15040,15040,15040,15040,1
|
|
20250327,111800,342956615,15040,15040,15040,15040,30
|
|
20250327,111700,342505415,15030,15030,15030,15030,0
|
|
20250327,111600,342505415,15030,15000,15030,15000,39
|
|
20250327,111500,341920145,15000,15000,15000,15000,609
|
|
20250327,111400,332785145,15000,15000,15000,15000,80
|
|
20250327,111300,331585145,15000,15000,15000,15000,0
|
|
20250327,111200,331585145,15000,15000,15000,15000,0
|
|
20250327,111100,331585145,15000,15050,15050,14990,1365
|
|
20250327,111000,311108675,15060,15060,15060,15060,20
|
|
20250327,110900,310807475,15040,15040,15040,15040,22
|
|
20250327,110800,310476595,15090,15090,15090,15090,0
|
|
20250327,110700,310476595,15090,15090,15090,15090,0
|
|
20250327,110600,310476595,15090,15040,15090,15040,152
|
|
20250327,110500,308188465,15000,15000,15000,15000,0
|
|
20250327,110400,308188465,15000,15050,15050,15000,1600
|
|
20250327,110300,284182375,15010,15010,15010,15010,0
|
|
20250327,110200,284182375,15010,15010,15010,15010,0
|
|
20250327,110100,284182375,15010,15070,15070,15010,2300
|
|
20250327,110000,249623175,15070,15070,15070,15070,0
|
|
20250327,105900,249623175,15070,15070,15070,15070,0
|
|
20250327,105800,249623175,15070,15100,15100,15070,1600
|
|
20250327,105700,225498325,15170,15170,15170,15170,22
|
|
20250327,105600,225164585,15180,15180,15180,15180,0
|
|
20250327,105500,225164585,15180,15180,15180,15180,0
|
|
20250327,105400,225164585,15180,15180,15180,15180,0
|
|
20250327,105300,225164585,15180,15180,15190,15170,647
|
|
20250327,105200,215342925,15180,15090,15180,15090,2
|
|
20250327,105100,215312655,15080,15080,15080,15080,0
|
|
20250327,105000,215312655,15080,15080,15080,15080,0
|
|
20250327,104900,215312655,15080,15080,15080,15080,0
|
|
20250327,104800,215312655,15080,15080,15080,15080,54
|
|
20250327,104700,214498335,15090,15100,15100,15090,149
|
|
20250327,104600,212249895,15100,15100,15100,15100,0
|
|
20250327,104500,212249895,15100,15110,15110,15100,328
|
|
20250327,104400,207297045,15110,15140,15140,15110,693
|
|
20250327,104300,196813955,15140,15140,15140,15140,0
|
|
20250327,104200,196813955,15140,15140,15140,15140,0
|
|
20250327,104100,196813955,15140,15140,15140,15140,0
|
|
20250327,104000,196813955,15140,15140,15140,15140,0
|
|
20250327,103900,196813955,15140,15140,15140,15140,105
|
|
20250327,103800,195224255,15150,15150,15150,15150,0
|
|
20250327,103700,195224255,15150,15150,15150,15150,22
|
|
20250327,103600,194890955,15190,15190,15190,15190,0
|
|
20250327,103500,194890955,15190,15190,15190,15190,0
|
|
20250327,103400,194890955,15190,15190,15190,15190,10
|
|
20250327,103300,194739055,15190,15190,15190,15190,0
|
|
20250327,103200,194739055,15190,15190,15190,15190,0
|
|
20250327,103100,194739055,15190,15190,15190,15190,0
|
|
20250327,103000,194739055,15190,15190,15190,15190,0
|
|
20250327,102900,194739055,15190,15190,15190,15190,0
|
|
20250327,102800,194739055,15190,15190,15190,15190,1
|
|
20250327,102700,194723865,15190,15180,15190,15180,39
|
|
20250327,102600,194131605,15190,15190,15190,15190,0
|
|
20250327,102500,194131605,15190,15150,15190,15150,296
|
|
20250327,102400,189635765,15200,15200,15200,15200,0
|
|
20250327,102300,189635765,15200,15200,15200,15200,1
|
|
20250327,102200,189620565,15160,15160,15160,15160,0
|
|
20250327,102100,189620565,15160,15160,15160,15160,0
|
|
20250327,102000,189620565,15160,15160,15160,15160,0
|
|
20250327,101900,189620565,15160,15160,15160,15160,133
|
|
20250327,101800,187604285,15160,15160,15160,15160,1
|
|
20250327,101700,187589125,15150,15160,15160,15150,27
|
|
20250327,101600,187180055,15200,15200,15200,15200,1
|
|
20250327,101500,187164855,15130,15130,15130,15130,0
|
|
20250327,101400,187164855,15130,15130,15130,15130,0
|
|
20250327,101300,187164855,15130,15130,15130,15130,0
|
|
20250327,101200,187164855,15130,15130,15130,15130,0
|
|
20250327,101100,187164855,15130,15130,15130,15130,3
|
|
20250327,101000,187119465,15140,15150,15150,15140,282
|
|
20250327,100900,182849475,15140,15140,15140,15140,0
|
|
20250327,100800,182849475,15140,15140,15140,15140,0
|
|
20250327,100700,182849475,15140,15140,15140,15140,5
|
|
20250327,100600,182773775,15140,15150,15150,15140,5
|
|
20250327,100500,182698065,15160,15230,15230,15160,6
|
|
20250327,100400,182606755,15230,15230,15230,15230,0
|
|
20250327,100300,182606755,15230,15230,15230,15230,0
|
|
20250327,100200,182606755,15230,15230,15230,15230,0
|
|
20250327,100100,182606755,15230,15230,15230,15230,1
|
|
20250327,100000,182591525,15240,15250,15250,15240,40
|
|
20250327,095900,181981625,15240,15240,15240,15240,33
|
|
20250327,095800,181478705,15260,15140,15260,15140,94
|
|
20250327,095700,180045365,15140,15140,15140,15140,0
|
|
20250327,095600,180045365,15140,15190,15190,15140,40
|
|
20250327,095500,179438855,15180,15180,15180,15180,0
|
|
20250327,095400,179438855,15180,15180,15180,15180,0
|
|
20250327,095300,179438855,15180,15180,15180,15180,0
|
|
20250327,095200,179438855,15180,15180,15180,15180,0
|
|
20250327,095100,179438855,15180,15180,15180,15180,0
|
|
20250327,095000,179438855,15180,15180,15180,15180,10
|
|
20250327,094900,179287055,15170,15170,15170,15170,0
|
|
20250327,094800,179287055,15170,15170,15170,15170,0
|
|
20250327,094700,179287055,15170,15180,15180,15170,104
|
|
20250327,094600,177708345,15180,15180,15180,15180,10
|
|
20250327,094500,177556545,15240,15240,15240,15240,0
|
|
20250327,094400,177556545,15240,15240,15240,15240,2
|
|
20250327,094300,177526065,15230,15200,15230,15200,45
|
|
20250327,094200,176840805,15230,15230,15230,15230,0
|
|
20250327,094100,176840805,15230,15230,15230,15230,0
|
|
20250327,094000,176840805,15230,15230,15230,15230,0
|
|
20250327,093900,176840805,15230,15230,15230,15230,0
|
|
20250327,093800,176840805,15230,15230,15230,15230,0
|
|
20250327,093700,176840805,15230,15230,15230,15230,0
|
|
20250327,093600,176840805,15230,15230,15230,15230,0
|
|
20250327,093500,176840805,15230,15230,15230,15230,0
|
|
20250327,093400,176840805,15230,15230,15230,15230,63
|
|
20250327,093300,175881315,15230,15200,15230,15200,1565
|
|
20250327,093200,152047505,15130,15130,15130,15130,102
|
|
20250327,093100,150504245,15120,15130,15130,15120,152
|
|
20250327,093000,148205845,15120,15120,15120,15120,40
|
|
20250327,092900,147601045,15090,15090,15090,15090,0
|
|
20250327,092800,147601045,15090,15090,15090,15090,0
|
|
20250327,092700,147601045,15090,15090,15090,15090,0
|
|
20250327,092600,147601045,15090,15080,15090,15080,127
|
|
20250327,092500,145684915,15090,15120,15120,15090,83
|
|
20250327,092400,144431065,15130,15170,15170,15130,627
|
|
20250327,092300,134942935,15180,15250,15250,15180,40
|
|
20250327,092200,134335655,15180,15180,15180,15180,138
|
|
20250327,092100,132240815,15180,15120,15180,15120,313
|
|
20250327,092000,127499365,15140,15140,15140,15140,0
|
|
20250327,091900,127499365,15140,15140,15140,15140,1
|
|
20250327,091800,127484225,15140,15140,15140,15140,27
|
|
20250327,091700,127075445,15100,15100,15100,15100,0
|
|
20250327,091600,127075445,15100,15100,15100,15100,0
|
|
20250327,091500,127075445,15100,15100,15100,15100,0
|
|
20250327,091400,127075445,15100,15100,15100,15100,0
|
|
20250327,091300,127075445,15100,15100,15100,15100,179
|
|
20250327,091200,124372545,15100,15100,15100,15100,4
|
|
20250327,091100,124312145,15100,15100,15100,15100,8
|
|
20250327,091000,124191345,15100,15060,15150,15060,396
|
|
20250327,090900,118218225,15050,15000,15050,15000,503
|
|
20250327,090800,110656635,15000,15000,15000,15000,2
|
|
20250327,090700,110626635,14940,14920,14940,14920,596
|
|
20250327,090600,101726855,14890,14860,14890,14860,207
|
|
20250327,090500,98647835,14880,14930,14930,14880,2626
|
|
20250327,090400,59509885,14940,14980,14980,14940,744
|
|
20250327,090300,48381905,15000,15040,15040,15000,119
|
|
20250327,090200,46595125,15040,14975,15040,14950,469
|
|
20250327,090100,39564635,15000,15000,15000,14980,348
|
|
20250327,090000,34347635,15000,15010,15160,15000,2287
|