778 lines
41 KiB
CSV
778 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,215500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,215400,3076713140,18520,18520,18520,18520,0
|
|
20250317,215300,3076713140,18520,18520,18520,18520,0
|
|
20250317,215200,3076713140,18520,18520,18520,18520,0
|
|
20250317,215100,3076713140,18520,18520,18520,18520,0
|
|
20250317,215000,3076713140,18520,18520,18520,18520,0
|
|
20250317,214900,3076713140,18520,18520,18520,18520,0
|
|
20250317,214800,3076713140,18520,18520,18520,18520,0
|
|
20250317,214700,3076713140,18520,18520,18520,18520,0
|
|
20250317,214600,3076713140,18520,18520,18520,18520,0
|
|
20250317,214500,3076713140,18520,18520,18520,18520,0
|
|
20250317,214400,3076713140,18520,18520,18520,18520,0
|
|
20250317,214300,3076713140,18520,18520,18520,18520,0
|
|
20250317,214200,3076713140,18520,18520,18520,18520,0
|
|
20250317,214100,3076713140,18520,18520,18520,18520,0
|
|
20250317,214000,3076713140,18520,18520,18520,18520,0
|
|
20250317,213900,3076713140,18520,18520,18520,18520,0
|
|
20250317,213800,3076713140,18520,18520,18520,18520,0
|
|
20250317,213700,3076713140,18520,18520,18520,18520,0
|
|
20250317,213600,3076713140,18520,18520,18520,18520,0
|
|
20250317,213500,3076713140,18520,18520,18520,18520,0
|
|
20250317,213400,3076713140,18520,18520,18520,18520,0
|
|
20250317,213300,3076713140,18520,18520,18520,18520,0
|
|
20250317,213200,3076713140,18520,18520,18520,18520,0
|
|
20250317,213100,3076713140,18520,18520,18520,18520,0
|
|
20250317,213000,3076713140,18520,18520,18520,18520,0
|
|
20250317,212900,3076713140,18520,18520,18520,18520,0
|
|
20250317,212800,3076713140,18520,18520,18520,18520,0
|
|
20250317,212700,3076713140,18520,18520,18520,18520,0
|
|
20250317,212600,3076713140,18520,18520,18520,18520,0
|
|
20250317,212500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,212400,3076713140,18520,18520,18520,18520,0
|
|
20250317,212300,3076713140,18520,18520,18520,18520,0
|
|
20250317,212200,3076713140,18520,18520,18520,18520,0
|
|
20250317,212100,3076713140,18520,18520,18520,18520,0
|
|
20250317,212000,3076713140,18520,18520,18520,18520,0
|
|
20250317,211900,3076713140,18520,18520,18520,18520,0
|
|
20250317,211800,3076713140,18520,18520,18520,18520,0
|
|
20250317,211700,3076713140,18520,18520,18520,18520,0
|
|
20250317,211600,3076713140,18520,18520,18520,18520,0
|
|
20250317,211500,3076713140,18520,18520,18520,18520,0
|
|
20250317,211400,3076713140,18520,18520,18520,18520,0
|
|
20250317,211300,3076713140,18520,18520,18520,18520,0
|
|
20250317,211200,3076713140,18520,18520,18520,18520,0
|
|
20250317,211100,3076713140,18520,18520,18520,18520,0
|
|
20250317,211000,3076713140,18520,18520,18520,18520,0
|
|
20250317,210900,3076713140,18520,18520,18520,18520,0
|
|
20250317,210800,3076713140,18520,18520,18520,18520,0
|
|
20250317,210700,3076713140,18520,18520,18520,18520,0
|
|
20250317,210600,3076713140,18520,18520,18520,18520,0
|
|
20250317,210500,3076713140,18520,18520,18520,18520,0
|
|
20250317,210400,3076713140,18520,18520,18520,18520,0
|
|
20250317,210300,3076713140,18520,18520,18520,18520,0
|
|
20250317,210200,3076713140,18520,18520,18520,18520,0
|
|
20250317,210100,3076713140,18520,18520,18520,18520,0
|
|
20250317,210000,3076713140,18520,18520,18520,18520,0
|
|
20250317,205900,3076713140,18520,18520,18520,18520,0
|
|
20250317,205800,3076713140,18520,18520,18520,18520,0
|
|
20250317,205700,3076713140,18520,18520,18520,18520,0
|
|
20250317,205600,3076713140,18520,18520,18520,18520,0
|
|
20250317,205500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,205400,3076713140,18520,18520,18520,18520,0
|
|
20250317,205300,3076713140,18520,18520,18520,18520,0
|
|
20250317,205200,3076713140,18520,18520,18520,18520,0
|
|
20250317,205100,3076713140,18520,18520,18520,18520,0
|
|
20250317,205000,3076713140,18520,18520,18520,18520,0
|
|
20250317,204900,3076713140,18520,18520,18520,18520,0
|
|
20250317,204800,3076713140,18520,18520,18520,18520,0
|
|
20250317,204700,3076713140,18520,18520,18520,18520,0
|
|
20250317,204600,3076713140,18520,18520,18520,18520,0
|
|
20250317,204500,3076713140,18520,18520,18520,18520,0
|
|
20250317,204400,3076713140,18520,18520,18520,18520,0
|
|
20250317,204300,3076713140,18520,18520,18520,18520,0
|
|
20250317,204200,3076713140,18520,18520,18520,18520,0
|
|
20250317,204100,3076713140,18520,18520,18520,18520,0
|
|
20250317,204000,3076713140,18520,18520,18520,18520,0
|
|
20250317,203900,3076713140,18520,18520,18520,18520,0
|
|
20250317,203800,3076713140,18520,18520,18520,18520,0
|
|
20250317,203700,3076713140,18520,18520,18520,18520,0
|
|
20250317,203600,3076713140,18520,18520,18520,18520,0
|
|
20250317,203500,3076713140,18520,18520,18520,18520,0
|
|
20250317,203400,3076713140,18520,18520,18520,18520,0
|
|
20250317,203300,3076713140,18520,18520,18520,18520,0
|
|
20250317,203200,3076713140,18520,18520,18520,18520,0
|
|
20250317,203100,3076713140,18520,18520,18520,18520,0
|
|
20250317,203000,3076713140,18520,18520,18520,18520,0
|
|
20250317,202900,3076713140,18520,18520,18520,18520,0
|
|
20250317,202800,3076713140,18520,18520,18520,18520,0
|
|
20250317,202700,3076713140,18520,18520,18520,18520,0
|
|
20250317,202600,3076713140,18520,18520,18520,18520,0
|
|
20250317,202500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,202400,3076713140,18520,18520,18520,18520,0
|
|
20250317,202300,3076713140,18520,18520,18520,18520,0
|
|
20250317,202200,3076713140,18520,18520,18520,18520,0
|
|
20250317,202100,3076713140,18520,18520,18520,18520,0
|
|
20250317,202000,3076713140,18520,18520,18520,18520,0
|
|
20250317,201900,3076713140,18520,18520,18520,18520,0
|
|
20250317,201800,3076713140,18520,18520,18520,18520,0
|
|
20250317,201700,3076713140,18520,18520,18520,18520,0
|
|
20250317,201600,3076713140,18520,18520,18520,18520,0
|
|
20250317,201500,3076713140,18520,18520,18520,18520,0
|
|
20250317,201400,3076713140,18520,18520,18520,18520,0
|
|
20250317,201300,3076713140,18520,18520,18520,18520,0
|
|
20250317,201200,3076713140,18520,18520,18520,18520,0
|
|
20250317,201100,3076713140,18520,18520,18520,18520,0
|
|
20250317,201000,3076713140,18520,18520,18520,18520,0
|
|
20250317,200900,3076713140,18520,18520,18520,18520,0
|
|
20250317,200800,3076713140,18520,18520,18520,18520,0
|
|
20250317,200700,3076713140,18520,18520,18520,18520,0
|
|
20250317,200600,3076713140,18520,18520,18520,18520,0
|
|
20250317,200500,3076713140,18520,18520,18520,18520,0
|
|
20250317,200400,3076713140,18520,18520,18520,18520,0
|
|
20250317,200300,3076713140,18520,18520,18520,18520,0
|
|
20250317,200200,3076713140,18520,18520,18520,18520,0
|
|
20250317,200100,3076713140,18520,18520,18520,18520,0
|
|
20250317,200000,3076713140,18520,18520,18520,18520,0
|
|
20250317,195900,3076713140,18520,18520,18520,18520,0
|
|
20250317,195800,3076713140,18520,18520,18520,18520,0
|
|
20250317,195700,3076713140,18520,18520,18520,18520,0
|
|
20250317,195600,3076713140,18520,18520,18520,18520,0
|
|
20250317,195500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,195400,3076713140,18520,18520,18520,18520,0
|
|
20250317,195300,3076713140,18520,18520,18520,18520,0
|
|
20250317,195200,3076713140,18520,18520,18520,18520,0
|
|
20250317,195100,3076713140,18520,18520,18520,18520,0
|
|
20250317,195000,3076713140,18520,18520,18520,18520,0
|
|
20250317,194900,3076713140,18520,18520,18520,18520,0
|
|
20250317,194800,3076713140,18520,18520,18520,18520,0
|
|
20250317,194700,3076713140,18520,18520,18520,18520,0
|
|
20250317,194600,3076713140,18520,18520,18520,18520,0
|
|
20250317,194500,3076713140,18520,18520,18520,18520,0
|
|
20250317,194400,3076713140,18520,18520,18520,18520,0
|
|
20250317,194300,3076713140,18520,18520,18520,18520,0
|
|
20250317,194200,3076713140,18520,18520,18520,18520,0
|
|
20250317,194100,3076713140,18520,18520,18520,18520,0
|
|
20250317,194000,3076713140,18520,18520,18520,18520,0
|
|
20250317,193900,3076713140,18520,18520,18520,18520,0
|
|
20250317,193800,3076713140,18520,18520,18520,18520,0
|
|
20250317,193700,3076713140,18520,18520,18520,18520,0
|
|
20250317,193600,3076713140,18520,18520,18520,18520,0
|
|
20250317,193500,3076713140,18520,18520,18520,18520,0
|
|
20250317,193400,3076713140,18520,18520,18520,18520,0
|
|
20250317,193300,3076713140,18520,18520,18520,18520,0
|
|
20250317,193200,3076713140,18520,18520,18520,18520,0
|
|
20250317,193100,3076713140,18520,18520,18520,18520,0
|
|
20250317,193000,3076713140,18520,18520,18520,18520,0
|
|
20250317,192900,3076713140,18520,18520,18520,18520,0
|
|
20250317,192800,3076713140,18520,18520,18520,18520,0
|
|
20250317,192700,3076713140,18520,18520,18520,18520,0
|
|
20250317,192600,3076713140,18520,18520,18520,18520,0
|
|
20250317,192500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,192400,3076713140,18520,18520,18520,18520,0
|
|
20250317,192300,3076713140,18520,18520,18520,18520,0
|
|
20250317,192200,3076713140,18520,18520,18520,18520,0
|
|
20250317,192100,3076713140,18520,18520,18520,18520,0
|
|
20250317,192000,3076713140,18520,18520,18520,18520,0
|
|
20250317,191900,3076713140,18520,18520,18520,18520,0
|
|
20250317,191800,3076713140,18520,18520,18520,18520,0
|
|
20250317,191700,3076713140,18520,18520,18520,18520,0
|
|
20250317,191600,3076713140,18520,18520,18520,18520,0
|
|
20250317,191500,3076713140,18520,18520,18520,18520,0
|
|
20250317,191400,3076713140,18520,18520,18520,18520,0
|
|
20250317,191300,3076713140,18520,18520,18520,18520,0
|
|
20250317,191200,3076713140,18520,18520,18520,18520,0
|
|
20250317,191100,3076713140,18520,18520,18520,18520,0
|
|
20250317,191000,3076713140,18520,18520,18520,18520,0
|
|
20250317,190900,3076713140,18520,18520,18520,18520,0
|
|
20250317,190800,3076713140,18520,18520,18520,18520,0
|
|
20250317,190700,3076713140,18520,18520,18520,18520,0
|
|
20250317,190600,3076713140,18520,18520,18520,18520,0
|
|
20250317,190500,3076713140,18520,18520,18520,18520,0
|
|
20250317,190400,3076713140,18520,18520,18520,18520,0
|
|
20250317,190300,3076713140,18520,18520,18520,18520,0
|
|
20250317,190200,3076713140,18520,18520,18520,18520,0
|
|
20250317,190100,3076713140,18520,18520,18520,18520,0
|
|
20250317,190000,3076713140,18520,18520,18520,18520,0
|
|
20250317,185900,3076713140,18520,18520,18520,18520,0
|
|
20250317,185800,3076713140,18520,18520,18520,18520,0
|
|
20250317,185700,3076713140,18520,18520,18520,18520,0
|
|
20250317,185600,3076713140,18520,18520,18520,18520,0
|
|
20250317,185500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,185400,3076713140,18520,18520,18520,18520,0
|
|
20250317,185300,3076713140,18520,18520,18520,18520,0
|
|
20250317,185200,3076713140,18520,18520,18520,18520,0
|
|
20250317,185100,3076713140,18520,18520,18520,18520,0
|
|
20250317,185000,3076713140,18520,18520,18520,18520,0
|
|
20250317,184900,3076713140,18520,18520,18520,18520,0
|
|
20250317,184800,3076713140,18520,18520,18520,18520,0
|
|
20250317,184700,3076713140,18520,18520,18520,18520,0
|
|
20250317,184600,3076713140,18520,18520,18520,18520,0
|
|
20250317,184500,3076713140,18520,18520,18520,18520,0
|
|
20250317,184400,3076713140,18520,18520,18520,18520,0
|
|
20250317,184300,3076713140,18520,18520,18520,18520,0
|
|
20250317,184200,3076713140,18520,18520,18520,18520,0
|
|
20250317,184100,3076713140,18520,18520,18520,18520,0
|
|
20250317,184000,3076713140,18520,18520,18520,18520,0
|
|
20250317,183900,3076713140,18520,18520,18520,18520,0
|
|
20250317,183800,3076713140,18520,18520,18520,18520,0
|
|
20250317,183700,3076713140,18520,18520,18520,18520,0
|
|
20250317,183600,3076713140,18520,18520,18520,18520,0
|
|
20250317,183500,3076713140,18520,18520,18520,18520,0
|
|
20250317,183400,3076713140,18520,18520,18520,18520,0
|
|
20250317,183300,3076713140,18520,18520,18520,18520,0
|
|
20250317,183200,3076713140,18520,18520,18520,18520,0
|
|
20250317,183100,3076713140,18520,18520,18520,18520,0
|
|
20250317,183000,3076713140,18520,18520,18520,18520,0
|
|
20250317,182900,3076713140,18520,18520,18520,18520,0
|
|
20250317,182800,3076713140,18520,18520,18520,18520,0
|
|
20250317,182700,3076713140,18520,18520,18520,18520,0
|
|
20250317,182600,3076713140,18520,18520,18520,18520,0
|
|
20250317,182500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,182400,3076713140,18520,18520,18520,18520,0
|
|
20250317,182300,3076713140,18520,18520,18520,18520,0
|
|
20250317,182200,3076713140,18520,18520,18520,18520,0
|
|
20250317,182100,3076713140,18520,18520,18520,18520,0
|
|
20250317,182000,3076713140,18520,18520,18520,18520,0
|
|
20250317,181900,3076713140,18520,18520,18520,18520,0
|
|
20250317,181800,3076713140,18520,18520,18520,18520,0
|
|
20250317,181700,3076713140,18520,18520,18520,18520,0
|
|
20250317,181600,3076713140,18520,18520,18520,18520,0
|
|
20250317,181500,3076713140,18520,18520,18520,18520,0
|
|
20250317,181400,3076713140,18520,18520,18520,18520,0
|
|
20250317,181300,3076713140,18520,18520,18520,18520,0
|
|
20250317,181200,3076713140,18520,18520,18520,18520,0
|
|
20250317,181100,3076713140,18520,18520,18520,18520,0
|
|
20250317,181000,3076713140,18520,18520,18520,18520,0
|
|
20250317,180900,3076713140,18520,18520,18520,18520,0
|
|
20250317,180800,3076713140,18520,18520,18520,18520,0
|
|
20250317,180700,3076713140,18520,18520,18520,18520,0
|
|
20250317,180600,3076713140,18520,18520,18520,18520,0
|
|
20250317,180500,3076713140,18520,18520,18520,18520,0
|
|
20250317,180400,3076713140,18520,18520,18520,18520,0
|
|
20250317,180300,3076713140,18520,18520,18520,18520,0
|
|
20250317,180200,3076713140,18520,18520,18520,18520,0
|
|
20250317,180100,3076713140,18520,18520,18520,18520,0
|
|
20250317,180000,3076713140,18520,18520,18520,18520,0
|
|
20250317,175900,3076713140,18520,18520,18520,18520,0
|
|
20250317,175800,3076713140,18520,18520,18520,18520,0
|
|
20250317,175700,3076713140,18520,18520,18520,18520,0
|
|
20250317,175600,3076713140,18520,18520,18520,18520,0
|
|
20250317,175500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,175400,3076713140,18520,18520,18520,18520,0
|
|
20250317,175300,3076713140,18520,18520,18520,18520,0
|
|
20250317,175200,3076713140,18520,18520,18520,18520,0
|
|
20250317,175100,3076713140,18520,18520,18520,18520,0
|
|
20250317,175000,3076713140,18520,18520,18520,18520,0
|
|
20250317,174900,3076713140,18520,18520,18520,18520,0
|
|
20250317,174800,3076713140,18520,18520,18520,18520,0
|
|
20250317,174700,3076713140,18520,18520,18520,18520,0
|
|
20250317,174600,3076713140,18520,18520,18520,18520,0
|
|
20250317,174500,3076713140,18520,18520,18520,18520,0
|
|
20250317,174400,3076713140,18520,18520,18520,18520,0
|
|
20250317,174300,3076713140,18520,18520,18520,18520,0
|
|
20250317,174200,3076713140,18520,18520,18520,18520,0
|
|
20250317,174100,3076713140,18520,18520,18520,18520,0
|
|
20250317,174000,3076713140,18520,18520,18520,18520,0
|
|
20250317,173900,3076713140,18520,18520,18520,18520,0
|
|
20250317,173800,3076713140,18520,18520,18520,18520,0
|
|
20250317,173700,3076713140,18520,18520,18520,18520,0
|
|
20250317,173600,3076713140,18520,18520,18520,18520,0
|
|
20250317,173500,3076713140,18520,18520,18520,18520,0
|
|
20250317,173400,3076713140,18520,18520,18520,18520,0
|
|
20250317,173300,3076713140,18520,18520,18520,18520,0
|
|
20250317,173200,3076713140,18520,18520,18520,18520,0
|
|
20250317,173100,3076713140,18520,18520,18520,18520,0
|
|
20250317,173000,3076713140,18520,18520,18520,18520,0
|
|
20250317,172900,3076713140,18520,18520,18520,18520,0
|
|
20250317,172800,3076713140,18520,18520,18520,18520,0
|
|
20250317,172700,3076713140,18520,18520,18520,18520,0
|
|
20250317,172600,3076713140,18520,18520,18520,18520,0
|
|
20250317,172500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,172400,3076713140,18520,18520,18520,18520,0
|
|
20250317,172300,3076713140,18520,18520,18520,18520,0
|
|
20250317,172200,3076713140,18520,18520,18520,18520,0
|
|
20250317,172100,3076713140,18520,18520,18520,18520,0
|
|
20250317,172000,3076713140,18520,18520,18520,18520,0
|
|
20250317,171900,3076713140,18520,18520,18520,18520,0
|
|
20250317,171800,3076713140,18520,18520,18520,18520,0
|
|
20250317,171700,3076713140,18520,18520,18520,18520,0
|
|
20250317,171600,3076713140,18520,18520,18520,18520,0
|
|
20250317,171500,3076713140,18520,18520,18520,18520,0
|
|
20250317,171400,3076713140,18520,18520,18520,18520,0
|
|
20250317,171300,3076713140,18520,18520,18520,18520,0
|
|
20250317,171200,3076713140,18520,18520,18520,18520,0
|
|
20250317,171100,3076713140,18520,18520,18520,18520,0
|
|
20250317,171000,3076713140,18520,18520,18520,18520,0
|
|
20250317,170900,3076713140,18520,18520,18520,18520,0
|
|
20250317,170800,3076713140,18520,18520,18520,18520,0
|
|
20250317,170700,3076713140,18520,18520,18520,18520,0
|
|
20250317,170600,3076713140,18520,18520,18520,18520,0
|
|
20250317,170500,3076713140,18520,18520,18520,18520,0
|
|
20250317,170400,3076713140,18520,18520,18520,18520,0
|
|
20250317,170300,3076713140,18520,18520,18520,18520,0
|
|
20250317,170200,3076713140,18520,18520,18520,18520,0
|
|
20250317,170100,3076713140,18520,18520,18520,18520,0
|
|
20250317,170000,3076713140,18520,18520,18520,18520,0
|
|
20250317,165900,3076713140,18520,18520,18520,18520,0
|
|
20250317,165800,3076713140,18520,18520,18520,18520,0
|
|
20250317,165700,3076713140,18520,18520,18520,18520,0
|
|
20250317,165600,3076713140,18520,18520,18520,18520,0
|
|
20250317,165500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,165400,3076713140,18520,18520,18520,18520,0
|
|
20250317,165300,3076713140,18520,18520,18520,18520,0
|
|
20250317,165200,3076713140,18520,18520,18520,18520,0
|
|
20250317,165100,3076713140,18520,18520,18520,18520,0
|
|
20250317,165000,3076713140,18520,18520,18520,18520,0
|
|
20250317,164900,3076713140,18520,18520,18520,18520,0
|
|
20250317,164800,3076713140,18520,18520,18520,18520,0
|
|
20250317,164700,3076713140,18520,18520,18520,18520,0
|
|
20250317,164600,3076713140,18520,18520,18520,18520,0
|
|
20250317,164500,3076713140,18520,18520,18520,18520,0
|
|
20250317,164400,3076713140,18520,18520,18520,18520,0
|
|
20250317,164300,3076713140,18520,18520,18520,18520,0
|
|
20250317,164200,3076713140,18520,18520,18520,18520,0
|
|
20250317,164100,3076713140,18520,18520,18520,18520,0
|
|
20250317,164000,3076713140,18520,18520,18520,18520,0
|
|
20250317,163900,3076713140,18520,18520,18520,18520,0
|
|
20250317,163800,3076713140,18520,18520,18520,18520,0
|
|
20250317,163700,3076713140,18520,18520,18520,18520,0
|
|
20250317,163600,3076713140,18520,18520,18520,18520,0
|
|
20250317,163500,3076713140,18520,18520,18520,18520,0
|
|
20250317,163400,3076713140,18520,18520,18520,18520,0
|
|
20250317,163300,3076713140,18520,18520,18520,18520,0
|
|
20250317,163200,3076713140,18520,18520,18520,18520,0
|
|
20250317,163100,3076713140,18520,18520,18520,18520,0
|
|
20250317,163000,3076713140,18520,18520,18520,18520,0
|
|
20250317,162900,3076713140,18520,18520,18520,18520,0
|
|
20250317,162800,3076713140,18520,18520,18520,18520,0
|
|
20250317,162700,3076713140,18520,18520,18520,18520,0
|
|
20250317,162600,3076713140,18520,18520,18520,18520,0
|
|
20250317,162500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,162400,3076713140,18520,18520,18520,18520,0
|
|
20250317,162300,3076713140,18520,18520,18520,18520,0
|
|
20250317,162200,3076713140,18520,18520,18520,18520,0
|
|
20250317,162100,3076713140,18520,18520,18520,18520,0
|
|
20250317,162000,3076713140,18520,18520,18520,18520,0
|
|
20250317,161900,3076713140,18520,18520,18520,18520,0
|
|
20250317,161800,3076713140,18520,18520,18520,18520,0
|
|
20250317,161700,3076713140,18520,18520,18520,18520,0
|
|
20250317,161600,3076713140,18520,18520,18520,18520,0
|
|
20250317,161500,3076713140,18520,18520,18520,18520,0
|
|
20250317,161400,3076713140,18520,18520,18520,18520,0
|
|
20250317,161300,3076713140,18520,18520,18520,18520,0
|
|
20250317,161200,3076713140,18520,18520,18520,18520,0
|
|
20250317,161100,3076713140,18520,18520,18520,18520,0
|
|
20250317,161000,3076713140,18520,18520,18520,18520,0
|
|
20250317,160900,3076713140,18520,18520,18520,18520,0
|
|
20250317,160800,3076713140,18520,18520,18520,18520,0
|
|
20250317,160700,3076713140,18520,18520,18520,18520,0
|
|
20250317,160600,3076713140,18520,18520,18520,18520,0
|
|
20250317,160500,3076713140,18520,18520,18520,18520,0
|
|
20250317,160400,3076713140,18520,18520,18520,18520,0
|
|
20250317,160300,3076713140,18520,18520,18520,18520,0
|
|
20250317,160200,3076713140,18520,18520,18520,18520,0
|
|
20250317,160100,3076713140,18520,18520,18520,18520,0
|
|
20250317,160000,3076713140,18520,18520,18520,18520,0
|
|
20250317,155900,3076713140,18520,18520,18520,18520,0
|
|
20250317,155800,3076713140,18520,18520,18520,18520,0
|
|
20250317,155700,3076713140,18520,18520,18520,18520,0
|
|
20250317,155600,3076713140,18520,18520,18520,18520,0
|
|
20250317,155500,3076713140,18520,18520,18520,18520,2024
|
|
20250317,155400,3076713140,18520,18520,18520,18520,0
|
|
20250317,155300,3076713140,18520,18520,18520,18520,0
|
|
20250317,155200,3076713140,18520,18520,18520,18520,0
|
|
20250317,155100,3076713140,18520,18520,18520,18520,0
|
|
20250317,155000,3076713140,18520,18520,18520,18520,0
|
|
20250317,154900,3076713140,18520,18520,18520,18520,0
|
|
20250317,154800,3076713140,18520,18520,18520,18520,0
|
|
20250317,154700,3076713140,18520,18520,18520,18520,0
|
|
20250317,154600,3076713140,18520,18520,18520,18520,0
|
|
20250317,154500,3076713140,18520,18520,18520,18520,0
|
|
20250317,154400,3076713140,18520,18520,18520,18520,0
|
|
20250317,154300,3076713140,18520,18520,18520,18520,0
|
|
20250317,154200,3076713140,18520,18520,18520,18520,0
|
|
20250317,154100,3076713140,18520,18520,18520,18520,0
|
|
20250317,154000,3076713140,18520,18520,18520,18520,0
|
|
20250317,153900,3076713140,18520,18520,18520,18520,0
|
|
20250317,153800,3076713140,18520,18520,18520,18520,0
|
|
20250317,153700,3076713140,18520,18520,18520,18520,0
|
|
20250317,153600,3076713140,18520,18520,18520,18520,0
|
|
20250317,153500,3076713140,18520,18520,18520,18520,0
|
|
20250317,153400,3076713140,18520,18520,18520,18520,0
|
|
20250317,153300,3076713140,18520,18520,18520,18520,0
|
|
20250317,153200,3076713140,18520,18520,18520,18520,0
|
|
20250317,153100,3076713140,18520,18520,18520,18520,0
|
|
20250317,153000,3076713140,18520,18520,18520,18520,2024
|
|
20250317,152900,3039228660,18540,18540,18540,18540,0
|
|
20250317,152800,3039228660,18540,18540,18540,18540,0
|
|
20250317,152700,3039228660,18540,18540,18540,18540,0
|
|
20250317,152600,3039228660,18540,18540,18540,18540,0
|
|
20250317,152500,3039228660,18540,18540,18540,18540,0
|
|
20250317,152400,3039228660,18540,18540,18540,18540,0
|
|
20250317,152300,3039228660,18540,18540,18540,18540,0
|
|
20250317,152200,3039228660,18540,18540,18540,18540,0
|
|
20250317,152100,3039228660,18540,18540,18540,18540,0
|
|
20250317,152000,3039228660,18540,18540,18540,18540,0
|
|
20250317,151900,3039228660,18540,18530,18560,18530,134
|
|
20250317,151800,3036743740,18530,18530,18530,18520,14
|
|
20250317,151700,3036484340,18530,18520,18530,18520,272
|
|
20250317,151600,3031446340,18520,18520,18530,18520,709
|
|
20250317,151500,3018315610,18530,18520,18530,18520,79
|
|
20250317,151400,3016852170,18520,18530,18530,18520,2536
|
|
20250317,151300,2969879540,18530,18530,18530,18530,37
|
|
20250317,151200,2969193930,18530,18550,18550,18530,267
|
|
20250317,151100,2964246400,18530,18550,18550,18530,417
|
|
20250317,151000,2956517690,18540,18550,18550,18540,626
|
|
20250317,150900,2944910990,18550,18550,18550,18550,167
|
|
20250317,150800,2941813140,18560,18560,18560,18550,20
|
|
20250317,150700,2941442120,18550,18550,18560,18540,246
|
|
20250317,150600,2936879620,18550,18550,18550,18550,3
|
|
20250317,150500,2936823970,18540,18550,18550,18540,115
|
|
20250317,150400,2934691420,18540,18540,18540,18540,71
|
|
20250317,150300,2933375080,18540,18530,18550,18530,159
|
|
20250317,150200,2930427070,18530,18540,18540,18530,261
|
|
20250317,150100,2925590730,18530,18560,18560,18530,173
|
|
20250317,150000,2922381910,18560,18560,18560,18560,122
|
|
20250317,145900,2920117590,18560,18550,18560,18550,102
|
|
20250317,145800,2918225140,18530,18530,18550,18530,132
|
|
20250317,145700,2915778750,18530,18550,18550,18520,726
|
|
20250317,145600,2902316050,18560,18570,18570,18550,574
|
|
20250317,145500,2891665620,18570,18580,18580,18570,112
|
|
20250317,145400,2889585290,18580,18590,18590,18580,27
|
|
20250317,145300,2889083580,18600,18580,18600,18580,24
|
|
20250317,145200,2888637600,18580,18600,18600,18580,1850
|
|
20250317,145100,2854236880,18610,18660,18660,18610,89
|
|
20250317,145000,2852580540,18660,18650,18670,18620,170
|
|
20250317,144900,2849408620,18640,18620,18640,18620,120
|
|
20250317,144800,2847172650,18620,18610,18620,18610,163
|
|
20250317,144700,2844139090,18610,18630,18630,18610,322
|
|
20250317,144600,2838145930,18640,18620,18640,18610,74
|
|
20250317,144500,2836768350,18610,18610,18610,18610,59
|
|
20250317,144400,2835670360,18620,18620,18620,18620,20
|
|
20250317,144300,2835297960,18610,18630,18630,18610,151
|
|
20250317,144200,2832486680,18630,18620,18630,18620,135
|
|
20250317,144100,2829971920,18620,18620,18620,18620,0
|
|
20250317,144000,2829971920,18620,18640,18640,18620,41
|
|
20250317,143900,2829208180,18640,18640,18640,18640,58
|
|
20250317,143800,2828127060,18640,18640,18640,18640,31
|
|
20250317,143700,2827549220,18640,18640,18640,18640,36
|
|
20250317,143600,2826878180,18650,18670,18670,18650,210
|
|
20250317,143500,2822957830,18670,18600,18670,18600,132
|
|
20250317,143400,2820496030,18600,18610,18650,18600,293
|
|
20250317,143300,2815041100,18600,18600,18600,18600,0
|
|
20250317,143200,2815041100,18600,18650,18650,18600,94
|
|
20250317,143100,2813291850,18650,18610,18650,18600,169
|
|
20250317,143000,2810141310,18580,18580,18580,18580,0
|
|
20250317,142900,2810141310,18580,18660,18660,18580,20
|
|
20250317,142800,2809769630,18560,18560,18560,18550,159
|
|
20250317,142700,2806818670,18560,18570,18570,18560,2215
|
|
20250317,142600,2765708230,18560,18580,18610,18560,1604
|
|
20250317,142500,2735907800,18580,18580,18580,18580,39
|
|
20250317,142400,2735183180,18590,18580,18590,18580,210
|
|
20250317,142300,2731281180,18560,18580,18580,18560,1133
|
|
20250317,142200,2710240680,18580,18580,18580,18580,105
|
|
20250317,142100,2708289780,18590,18590,18590,18580,22
|
|
20250317,142000,2707880930,18590,18590,18590,18590,18
|
|
20250317,141900,2707546310,18600,18600,18600,18600,1
|
|
20250317,141800,2707527710,18590,18590,18590,18590,23
|
|
20250317,141700,2707100140,18610,18580,18610,18580,60
|
|
20250317,141600,2705983990,18580,18580,18580,18580,20
|
|
20250317,141500,2705612390,18580,18580,18580,18580,0
|
|
20250317,141400,2705612390,18580,18590,18590,18580,66
|
|
20250317,141300,2704385650,18580,18590,18590,18570,59
|
|
20250317,141200,2703289530,18600,18640,18640,18580,1354
|
|
20250317,141100,2678108420,18700,18700,18700,18700,65
|
|
20250317,141000,2676892920,18700,18640,18700,18630,343
|
|
20250317,140900,2670487540,18630,18650,18650,18630,32
|
|
20250317,140800,2669891360,18650,18640,18650,18640,35
|
|
20250317,140700,2669238950,18610,18640,18640,18610,23
|
|
20250317,140600,2668810860,18600,18620,18650,18590,1119
|
|
20250317,140500,2647995050,18610,18610,18610,18600,340
|
|
20250317,140400,2641669040,18610,18610,18610,18610,5
|
|
20250317,140300,2641575990,18620,18620,18620,18610,51
|
|
20250317,140200,2640626580,18600,18600,18600,18600,21
|
|
20250317,140100,2640235980,18600,18600,18600,18600,23
|
|
20250317,140000,2639808180,18600,18600,18600,18600,0
|
|
20250317,135900,2639808180,18600,18600,18600,18600,31
|
|
20250317,135800,2639231580,18600,18670,18670,18600,22
|
|
20250317,135700,2638822310,18600,18600,18600,18600,14
|
|
20250317,135600,2638561910,18590,18620,18620,18590,34
|
|
20250317,135500,2637929400,18590,18590,18590,18590,22
|
|
20250317,135400,2637520420,18620,18620,18620,18590,48
|
|
20250317,135300,2636627160,18680,18600,18680,18600,437
|
|
20250317,135200,2628498160,18600,18630,18630,18600,23
|
|
20250317,135100,2628070330,18610,18640,18640,18610,243
|
|
20250317,135000,2623547620,18640,18600,18640,18600,212
|
|
20250317,134900,2619600620,18590,18590,18610,18590,50
|
|
20250317,134800,2618671060,18580,18590,18590,18580,93
|
|
20250317,134700,2616942410,18590,18590,18590,18580,46
|
|
20250317,134600,2616087520,18620,18610,18620,18610,80
|
|
20250317,134500,2614598610,18600,18610,18610,18600,39
|
|
20250317,134400,2613873190,18600,18600,18600,18600,153
|
|
20250317,134300,2611027390,18600,18620,18620,18560,1523
|
|
20250317,134200,2582709800,18620,18620,18620,18620,699
|
|
20250317,134100,2569694420,18620,18640,18640,18620,39
|
|
20250317,134000,2568967920,18620,18620,18620,18620,21
|
|
20250317,133900,2568576900,18620,18630,18640,18620,299
|
|
20250317,133800,2563006990,18630,18650,18650,18630,1941
|
|
20250317,133700,2526826490,18680,18700,18700,18640,2806
|
|
20250317,133600,2474462220,18690,18690,18690,18690,19
|
|
20250317,133500,2474107110,18700,18690,18700,18690,38
|
|
20250317,133400,2473396880,18690,18690,18690,18690,20
|
|
20250317,133300,2473023080,18700,18700,18700,18690,296
|
|
20250317,133200,2467489790,18700,18700,18700,18700,213
|
|
20250317,133100,2463506690,18720,18700,18720,18700,8
|
|
20250317,133000,2463357010,18700,18720,18720,18700,294
|
|
20250317,132900,2457856710,18720,18720,18730,18720,426
|
|
20250317,132800,2449881570,18730,18740,18740,18730,1310
|
|
20250317,132700,2425343050,18740,18740,18740,18730,247
|
|
20250317,132600,2420714540,18730,18730,18740,18730,262
|
|
20250317,132500,2415807180,18720,18730,18740,18720,603
|
|
20250317,132400,2404508180,18730,18740,18740,18730,737
|
|
20250317,132300,2390698140,18740,18750,18750,18740,29
|
|
20250317,132200,2390154570,18750,18760,18760,18750,52
|
|
20250317,132100,2389179560,18750,18750,18750,18750,319
|
|
20250317,132000,2383198310,18760,18750,18760,18750,40
|
|
20250317,131900,2382448280,18760,18770,18770,18760,9
|
|
20250317,131800,2382279430,18760,18760,18760,18760,52
|
|
20250317,131700,2381303910,18760,18770,18770,18760,98
|
|
20250317,131600,2379465050,18770,18770,18770,18770,16
|
|
20250317,131500,2379164730,18780,18790,18790,18780,778
|
|
20250317,131400,2364550310,18790,18790,18790,18790,274
|
|
20250317,131300,2359401850,18800,18800,18800,18800,9
|
|
20250317,131200,2359232650,18790,18810,18810,18790,89
|
|
20250317,131100,2357560320,18780,18780,18780,18780,337
|
|
20250317,131000,2351231460,18780,18780,18780,18780,0
|
|
20250317,130900,2351231460,18780,18780,18780,18780,37
|
|
20250317,130800,2350536600,18780,18780,18780,18780,0
|
|
20250317,130700,2350536600,18780,18780,18780,18780,109
|
|
20250317,130600,2348489580,18830,18790,18830,18790,58
|
|
20250317,130500,2347399720,18780,18770,18780,18770,361
|
|
20250317,130400,2340620560,18780,18780,18780,18780,212
|
|
20250317,130300,2336639200,18780,18790,18790,18780,379
|
|
20250317,130200,2329521395,18790,18790,18790,18780,15
|
|
20250317,130100,2329239555,18790,18780,18790,18780,548
|
|
20250317,130000,2318943955,18770,18760,18770,18760,376
|
|
20250317,125900,2311887485,18770,18770,18770,18770,90
|
|
20250317,125800,2310198185,18770,18770,18770,18760,98
|
|
20250317,125700,2308359095,18770,18770,18770,18760,77
|
|
20250317,125600,2306913945,18770,18770,18770,18760,118
|
|
20250317,125500,2304699455,18760,18760,18760,18760,214
|
|
20250317,125400,2300684815,18760,18760,18760,18760,52
|
|
20250317,125300,2299709295,18760,18760,18760,18760,255
|
|
20250317,125200,2294925495,18770,18770,18770,18770,10
|
|
20250317,125100,2294737795,18770,18780,18780,18770,934
|
|
20250317,125000,2277198815,18780,18790,18790,18780,59
|
|
20250317,124900,2276090725,18830,18830,18830,18830,1
|
|
20250317,124800,2276071895,18780,18780,18780,18780,37
|
|
20250317,124700,2275377035,18840,18840,18840,18840,5
|
|
20250317,124600,2275282835,18850,18810,18850,18810,11
|
|
20250317,124500,2275075885,18770,18810,18810,18770,38
|
|
20250317,124400,2274362585,18770,18810,18810,18770,63
|
|
20250317,124300,2273179485,18770,18780,18780,18770,277
|
|
20250317,124200,2267978175,18760,18760,18760,18760,0
|
|
20250317,124100,2267978175,18760,18750,18760,18750,51
|
|
20250317,124000,2267021425,18760,18760,18760,18760,354
|
|
20250317,123900,2260380385,18760,18810,18810,18760,147
|
|
20250317,123800,2257622165,18810,18790,18810,18760,357
|
|
20250317,123700,2250919905,18810,18810,18810,18810,7
|
|
20250317,123600,2250788235,18810,18810,18810,18810,49
|
|
20250317,123500,2249866545,18790,18790,18790,18790,37
|
|
20250317,123400,2249171315,18780,18780,18780,18780,45
|
|
20250317,123300,2248326215,18770,18770,18770,18770,37
|
|
20250317,123200,2247631725,18770,18780,18780,18770,51
|
|
20250317,123100,2246674445,18760,18780,18780,18760,217
|
|
20250317,123000,2242601635,18780,18770,18780,18770,37
|
|
20250317,122900,2241907025,18780,18780,18780,18780,5
|
|
20250317,122800,2241813125,18770,18800,18800,18760,111
|
|
20250317,122700,2239729825,18760,18760,18760,18760,25
|
|
20250317,122600,2239260825,18760,18750,18800,18750,89
|
|
20250317,122500,2237591775,18750,18770,18770,18740,548
|
|
20250317,122400,2227315735,18770,18880,18880,18770,1061
|
|
20250317,122300,2207366465,18800,18810,18810,18800,175
|
|
20250317,122200,2204075965,18820,18930,18930,18790,5937
|
|
20250317,122100,2092089545,18930,18970,18970,18930,1011
|
|
20250317,122000,2072922555,18980,18980,18980,18970,84
|
|
20250317,121900,2071328755,18980,18980,18980,18980,27
|
|
20250317,121800,2070816295,18990,19010,19010,18990,1330
|
|
20250317,121700,2045552475,19020,19020,19020,19020,112
|
|
20250317,121600,2043422235,19010,19030,19030,19010,231
|
|
20250317,121500,2039027825,19040,19030,19040,19030,92
|
|
20250317,121400,2037277015,19030,19030,19030,19030,50
|
|
20250317,121300,2036325515,19040,19120,19120,19040,45
|
|
20250317,121200,2035467925,19080,19080,19080,19080,25
|
|
20250317,121100,2034990925,19120,19080,19120,19080,595
|
|
20250317,121000,2023633205,19080,19060,19080,19060,50
|
|
20250317,120900,2022679985,19050,19070,19070,19050,58
|
|
20250317,120800,2021575055,19080,19120,19120,19080,109
|
|
20250317,120700,2019493835,19120,19080,19120,19080,97
|
|
20250317,120600,2017642755,19090,19090,19090,19090,0
|
|
20250317,120500,2017642755,19090,19120,19120,19090,52
|
|
20250317,120400,2016650045,19110,19060,19110,19060,3
|
|
20250317,120300,2016592815,19040,19040,19040,19040,37
|
|
20250317,120200,2015888335,19040,19040,19040,19040,22
|
|
20250317,120100,2015469455,19040,19040,19040,19040,0
|
|
20250317,120000,2015469455,19040,19040,19040,19040,40
|
|
20250317,115900,2014707855,19040,19040,19040,19040,1
|
|
20250317,115800,2014688815,19040,19050,19060,19040,40
|
|
20250317,115700,2013927165,19040,19040,19040,19040,26
|
|
20250317,115600,2013432125,19040,19060,19140,19000,212
|
|
20250317,115500,2009394825,19100,19010,19100,19000,467
|
|
20250317,115400,2000502855,19010,19030,19030,19010,515
|
|
20250317,115300,1990710615,19030,19030,19030,19030,13
|
|
20250317,115200,1990463225,19030,19030,19030,19020,46
|
|
20250317,115100,1989588205,19020,19030,19030,19020,6
|
|
20250317,115000,1989474075,19020,19030,19030,19020,10
|
|
20250317,114900,1989283785,19040,19040,19040,19040,0
|
|
20250317,114800,1989283785,19040,19040,19040,19030,17
|
|
20250317,114700,1988960145,19090,19050,19090,19050,231
|
|
20250317,114600,1984559475,19050,19090,19110,19050,52
|
|
20250317,114500,1983567515,19100,19110,19140,19100,208
|
|
20250317,114400,1979593675,19140,19140,19140,19140,200
|
|
20250317,114300,1975765675,19200,19170,19200,19120,280
|
|
20250317,114200,1970395115,19180,19170,19180,19170,218
|
|
20250317,114100,1966215125,19120,19130,19180,19120,282
|
|
20250317,114000,1960817135,19120,19100,19120,19100,35
|
|
20250317,113900,1960148485,19090,19060,19090,19060,141
|
|
20250317,113800,1957459795,19050,19050,19050,19050,8
|
|
20250317,113700,1957307395,19050,19030,19050,19030,49
|
|
20250317,113600,1956374865,19030,19030,19030,19030,1
|
|
20250317,113500,1956355835,19060,19030,19060,19030,120
|
|
20250317,113400,1954069745,19030,19030,19030,19030,33
|
|
20250317,113300,1953441755,19020,19045,19045,19020,29
|
|
20250317,113200,1952890020,19060,19060,19060,19060,1
|
|
20250317,113100,1952870960,19020,19020,19020,19020,0
|
|
20250317,113000,1952870960,19020,19020,19020,19020,37
|
|
20250317,112900,1952167220,19020,19020,19020,19020,0
|
|
20250317,112800,1952167220,19020,19020,19020,19020,37
|
|
20250317,112700,1951463480,19020,19020,19020,19020,0
|
|
20250317,112600,1951463480,19020,19020,19020,19020,37
|
|
20250317,112500,1950759740,19060,19060,19060,19060,1
|
|
20250317,112400,1950740680,19010,19020,19060,19010,153
|
|
20250317,112300,1947831300,19020,19050,19050,19020,14
|
|
20250317,112200,1947564930,19070,19070,19070,19020,60
|
|
20250317,112100,1946420820,19070,19090,19090,19070,19
|
|
20250317,112000,1946058130,19090,19090,19090,19090,37
|
|
20250317,111900,1945351800,19090,19090,19090,19090,402
|
|
20250317,111800,1937677620,19130,19130,19130,19100,212
|
|
20250317,111700,1933627270,19180,19180,19180,19180,15
|
|
20250317,111600,1933339570,19130,19130,19130,19130,114
|
|
20250317,111500,1931158750,19130,19130,19130,19130,15
|
|
20250317,111400,1930871800,19130,19140,19140,19130,12
|
|
20250317,111300,1930642230,19100,19100,19180,19100,146
|
|
20250317,111200,1927852430,19090,19090,19090,19090,170
|
|
20250317,111100,1924607130,19100,19100,19100,19100,16
|
|
20250317,111000,1924301530,19100,19030,19120,19030,1881
|
|
20250317,110900,1888391950,19020,19010,19020,19010,45
|
|
20250317,110800,1887536420,19020,19020,19020,19020,161
|
|
20250317,110700,1884474200,19000,19000,19000,19000,36
|
|
20250317,110600,1883790200,19000,19020,19020,18990,1214
|
|
20250317,110500,1860723790,19020,19000,19020,19000,240
|
|
20250317,110400,1856159730,19020,19020,19020,19020,17
|
|
20250317,110300,1855836390,19010,19010,19030,19000,224
|
|
20250317,110200,1851578870,19030,19070,19070,19010,2471
|
|
20250317,110100,1804582100,19050,19090,19090,19050,2564
|
|
20250317,110000,1755712380,19090,19100,19110,19090,153
|
|
20250317,105900,1752791210,19100,19100,19100,19100,0
|
|
20250317,105800,1752791210,19100,19100,19100,19090,67
|
|
20250317,105700,1751511930,19100,19100,19100,19100,15
|
|
20250317,105600,1751225430,19090,19090,19130,19090,15
|
|
20250317,105500,1750938990,19080,19100,19110,19080,845
|
|
20250317,105400,1734801650,19100,19100,19100,19100,102
|
|
20250317,105300,1732853450,19160,19110,19160,19100,209
|
|
20250317,105200,1728859620,19100,19110,19120,19100,786
|
|
20250317,105100,1713843090,19120,19150,19150,19110,559
|
|
20250317,105000,1703145500,19160,19180,19180,19150,89
|
|
20250317,104900,1701441010,19210,19210,19210,19210,16
|
|
20250317,104800,1701133650,19150,19130,19150,19130,192
|
|
20250317,104700,1697457590,19120,19140,19170,19120,264
|
|
20250317,104600,1692403990,19160,19140,19170,19140,23
|
|
20250317,104500,1691963180,19140,19170,19170,19110,123
|
|
20250317,104400,1689609130,19210,19120,19210,19120,756
|
|
20250317,104300,1675147120,19110,19210,19210,19110,204
|
|
20250317,104200,1671235850,19210,19210,19210,19210,35
|
|
20250317,104100,1670563500,19210,19210,19210,19210,42
|
|
20250317,104000,1669756680,19270,19200,19270,19140,216
|
|
20250317,103900,1665608310,19170,19140,19280,19140,539
|
|
20250317,103800,1655241310,19190,19170,19190,19110,415
|
|
20250317,103700,1647305040,19190,19170,19190,19170,35
|
|
20250317,103600,1646633790,19190,19260,19260,19180,1634
|
|
20250317,103500,1615214650,19260,19340,19340,19260,1865
|
|
20250317,103400,1579246995,19350,19370,19390,19340,221
|
|
20250317,103300,1574966915,19390,19260,19400,19260,3836
|
|
20250317,103200,1500695355,19260,19340,19340,19260,651
|
|
20250317,103100,1488129865,19350,19325,19360,19310,266
|
|
20250317,103000,1482982790,19370,19310,19370,19230,3625
|
|
20250317,102900,1412879740,19310,19270,19340,19240,4322
|
|
20250317,102800,1329465210,19270,19250,19280,19200,152
|
|
20250317,102700,1326540040,19280,19150,19300,19150,4767
|
|
20250317,102600,1234768090,19160,19150,19180,19130,41
|
|
20250317,102500,1233982330,19160,19210,19210,19160,421
|
|
20250317,102400,1225905750,19220,19160,19220,19160,2532
|
|
20250317,102300,1177324900,19170,19120,19180,19080,1494
|
|
20250317,102200,1148756470,19120,19120,19130,19120,517
|
|
20250317,102100,1138869370,19110,19090,19110,19070,466
|
|
20250317,102000,1129978870,19070,18990,19070,18990,582
|
|
20250317,101900,1118899050,19010,18990,19010,18990,91
|
|
20250317,101800,1117169680,18990,18990,19010,18990,579
|
|
20250317,101700,1106169230,18990,18950,18990,18950,454
|
|
20250317,101600,1097551150,18950,18900,18950,18900,1308
|
|
20250317,101500,1072829500,18900,18860,18900,18860,443
|
|
20250317,101400,1064458500,18860,18860,18860,18860,0
|
|
20250317,101300,1064458500,18860,18820,18860,18820,136
|
|
20250317,101200,1061897540,18820,18890,18890,18820,114
|
|
20250317,101100,1059747120,18890,18850,18890,18850,82
|
|
20250317,101000,1058200740,18810,18820,18900,18810,450
|
|
20250317,100900,1049731750,18820,18830,18830,18820,379
|
|
20250317,100800,1042597940,18860,18860,18860,18860,146
|
|
20250317,100700,1039844380,18830,18860,18860,18830,248
|
|
20250317,100600,1035171620,18840,18830,18840,18830,21
|
|
20250317,100500,1034775990,18820,18910,18910,18820,1623
|
|
20250317,100400,1004148260,18910,18960,18960,18910,67
|
|
20250317,100300,1002880530,18950,18960,18960,18950,25
|
|
20250317,100200,1002406750,18960,18950,18960,18950,7
|
|
20250317,100100,1002274090,18910,18930,18960,18910,68
|
|
20250317,100000,1000987020,18950,18910,18950,18910,157
|
|
20250317,095900,998017550,18900,18910,18910,18900,160
|
|
20250317,095800,994992540,18900,18900,18950,18900,68
|
|
20250317,095700,993706590,18890,18950,18950,18890,72
|
|
20250317,095600,992345610,18950,18930,18950,18880,75
|
|
20250317,095500,990926440,18880,18820,18920,18820,204
|
|
20250317,095400,987067100,18810,18810,18810,18810,48
|
|
20250317,095300,986164220,18870,18880,18950,18790,2663
|
|
20250317,095200,936007020,18880,18950,18950,18880,700
|
|
20250317,095100,922776060,18950,18950,18950,18930,17
|
|
20250317,095000,922453950,18950,18960,18960,18950,39
|
|
20250317,094900,921714890,18960,18950,18960,18950,55
|
|
20250317,094800,920672630,18950,18960,18960,18950,114
|
|
20250317,094700,918512180,18960,18960,18960,18960,27
|
|
20250317,094600,918000260,18960,18960,18960,18960,17
|
|
20250317,094500,917677940,18960,18950,18960,18950,3
|
|
20250317,094400,917621080,18960,18940,18960,18900,198
|
|
20250317,094300,913873200,18950,18960,18960,18950,46
|
|
20250317,094200,913001390,18960,18950,18960,18950,31
|
|
20250317,094100,912413780,18950,18960,18960,18950,44
|
|
20250317,094000,911579670,18960,18910,18960,18910,100
|
|
20250317,093900,909687860,18920,18960,18960,18900,177
|
|
20250317,093800,906337830,18930,18940,18940,18900,419
|
|
20250317,093700,898407480,18940,18990,19000,18940,501
|
|
20250317,093600,888909080,18990,19000,19000,18990,139
|
|
20250317,093500,886268270,19010,19030,19030,19010,1120
|
|
20250317,093400,864972240,19030,19090,19100,19020,878
|
|
20250317,093300,848231800,19090,19110,19110,19050,1795
|
|
20250317,093200,814029290,19110,19150,19150,19110,874
|
|
20250317,093100,797315960,19130,19230,19230,19130,1413
|
|
20250317,093000,770264810,19220,19200,19220,19150,1734
|
|
20250317,092900,736983700,19210,19210,19230,19150,700
|
|
20250317,092800,723539580,19210,19150,19280,19120,3985
|
|
20250317,092700,647009210,19140,19100,19190,19080,2457
|
|
20250317,092600,599984470,19070,19010,19130,19000,4385
|
|
20250317,092500,516375210,19010,18980,19040,18980,1014
|
|
20250317,092400,497112150,18970,18940,18970,18940,764
|
|
20250317,092300,482633520,18940,18840,18940,18840,2832
|
|
20250317,092200,429119720,18800,18730,18800,18720,396
|
|
20250317,092100,421679230,18790,18790,18790,18790,151
|
|
20250317,092000,418841940,18750,18750,18750,18750,227
|
|
20250317,091900,414585690,18690,18720,18720,18690,186
|
|
20250317,091800,411105110,18720,18720,18720,18690,1771
|
|
20250317,091700,377961010,18720,18790,18790,18720,2302
|
|
20250317,091600,334852700,18760,18760,18760,18730,65
|
|
20250317,091500,333633690,18790,18760,18840,18760,28
|
|
20250317,091400,333107150,18730,18900,18900,18730,43
|
|
20250317,091300,332296870,18740,18690,18740,18690,510
|
|
20250317,091200,322754800,18740,18690,18740,18690,66
|
|
20250317,091100,321520710,18690,18600,18690,18600,118
|
|
20250317,091000,319323810,18570,18635,18635,18570,251
|
|
20250317,090900,314659390,18570,18640,18640,18570,859
|
|
20250317,090800,298658320,18650,18600,18680,18600,1116
|
|
20250317,090700,277857980,18600,18600,18600,18560,811
|
|
20250317,090600,262775550,18600,18610,18620,18600,547
|
|
20250317,090500,252597900,18600,18610,18610,18600,472
|
|
20250317,090400,243815870,18610,18720,18720,18610,1053
|
|
20250317,090300,224195040,18720,18720,18720,18720,219
|
|
20250317,090200,220095360,18600,18680,18760,18600,4587
|
|
20250317,090100,134621800,18620,18760,18760,18620,4390
|
|
20250317,090000,52649180,18770,18900,18920,18770,2727
|