772 lines
41 KiB
CSV
772 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,214900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,214800,10882479405,18780,18780,18780,18780,0
|
|
20250324,214700,10882479405,18780,18780,18780,18780,0
|
|
20250324,214600,10882479405,18780,18780,18780,18780,0
|
|
20250324,214500,10882479405,18780,18780,18780,18780,0
|
|
20250324,214400,10882479405,18780,18780,18780,18780,0
|
|
20250324,214300,10882479405,18780,18780,18780,18780,0
|
|
20250324,214200,10882479405,18780,18780,18780,18780,0
|
|
20250324,214100,10882479405,18780,18780,18780,18780,0
|
|
20250324,214000,10882479405,18780,18780,18780,18780,0
|
|
20250324,213900,10882479405,18780,18780,18780,18780,0
|
|
20250324,213800,10882479405,18780,18780,18780,18780,0
|
|
20250324,213700,10882479405,18780,18780,18780,18780,0
|
|
20250324,213600,10882479405,18780,18780,18780,18780,0
|
|
20250324,213500,10882479405,18780,18780,18780,18780,0
|
|
20250324,213400,10882479405,18780,18780,18780,18780,0
|
|
20250324,213300,10882479405,18780,18780,18780,18780,0
|
|
20250324,213200,10882479405,18780,18780,18780,18780,0
|
|
20250324,213100,10882479405,18780,18780,18780,18780,0
|
|
20250324,213000,10882479405,18780,18780,18780,18780,0
|
|
20250324,212900,10882479405,18780,18780,18780,18780,0
|
|
20250324,212800,10882479405,18780,18780,18780,18780,0
|
|
20250324,212700,10882479405,18780,18780,18780,18780,0
|
|
20250324,212600,10882479405,18780,18780,18780,18780,0
|
|
20250324,212500,10882479405,18780,18780,18780,18780,0
|
|
20250324,212400,10882479405,18780,18780,18780,18780,0
|
|
20250324,212300,10882479405,18780,18780,18780,18780,0
|
|
20250324,212200,10882479405,18780,18780,18780,18780,0
|
|
20250324,212100,10882479405,18780,18780,18780,18780,0
|
|
20250324,212000,10882479405,18780,18780,18780,18780,0
|
|
20250324,211900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,211800,10882479405,18780,18780,18780,18780,0
|
|
20250324,211700,10882479405,18780,18780,18780,18780,0
|
|
20250324,211600,10882479405,18780,18780,18780,18780,0
|
|
20250324,211500,10882479405,18780,18780,18780,18780,0
|
|
20250324,211400,10882479405,18780,18780,18780,18780,0
|
|
20250324,211300,10882479405,18780,18780,18780,18780,0
|
|
20250324,211200,10882479405,18780,18780,18780,18780,0
|
|
20250324,211100,10882479405,18780,18780,18780,18780,0
|
|
20250324,211000,10882479405,18780,18780,18780,18780,0
|
|
20250324,210900,10882479405,18780,18780,18780,18780,0
|
|
20250324,210800,10882479405,18780,18780,18780,18780,0
|
|
20250324,210700,10882479405,18780,18780,18780,18780,0
|
|
20250324,210600,10882479405,18780,18780,18780,18780,0
|
|
20250324,210500,10882479405,18780,18780,18780,18780,0
|
|
20250324,210400,10882479405,18780,18780,18780,18780,0
|
|
20250324,210300,10882479405,18780,18780,18780,18780,0
|
|
20250324,210200,10882479405,18780,18780,18780,18780,0
|
|
20250324,210100,10882479405,18780,18780,18780,18780,0
|
|
20250324,210000,10882479405,18780,18780,18780,18780,0
|
|
20250324,205900,10882479405,18780,18780,18780,18780,0
|
|
20250324,205800,10882479405,18780,18780,18780,18780,0
|
|
20250324,205700,10882479405,18780,18780,18780,18780,0
|
|
20250324,205600,10882479405,18780,18780,18780,18780,0
|
|
20250324,205500,10882479405,18780,18780,18780,18780,0
|
|
20250324,205400,10882479405,18780,18780,18780,18780,0
|
|
20250324,205300,10882479405,18780,18780,18780,18780,0
|
|
20250324,205200,10882479405,18780,18780,18780,18780,0
|
|
20250324,205100,10882479405,18780,18780,18780,18780,0
|
|
20250324,205000,10882479405,18780,18780,18780,18780,0
|
|
20250324,204900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,204800,10882479405,18780,18780,18780,18780,0
|
|
20250324,204700,10882479405,18780,18780,18780,18780,0
|
|
20250324,204600,10882479405,18780,18780,18780,18780,0
|
|
20250324,204500,10882479405,18780,18780,18780,18780,0
|
|
20250324,204400,10882479405,18780,18780,18780,18780,0
|
|
20250324,204300,10882479405,18780,18780,18780,18780,0
|
|
20250324,204200,10882479405,18780,18780,18780,18780,0
|
|
20250324,204100,10882479405,18780,18780,18780,18780,0
|
|
20250324,204000,10882479405,18780,18780,18780,18780,0
|
|
20250324,203900,10882479405,18780,18780,18780,18780,0
|
|
20250324,203800,10882479405,18780,18780,18780,18780,0
|
|
20250324,203700,10882479405,18780,18780,18780,18780,0
|
|
20250324,203600,10882479405,18780,18780,18780,18780,0
|
|
20250324,203500,10882479405,18780,18780,18780,18780,0
|
|
20250324,203400,10882479405,18780,18780,18780,18780,0
|
|
20250324,203300,10882479405,18780,18780,18780,18780,0
|
|
20250324,203200,10882479405,18780,18780,18780,18780,0
|
|
20250324,203100,10882479405,18780,18780,18780,18780,0
|
|
20250324,203000,10882479405,18780,18780,18780,18780,0
|
|
20250324,202900,10882479405,18780,18780,18780,18780,0
|
|
20250324,202800,10882479405,18780,18780,18780,18780,0
|
|
20250324,202700,10882479405,18780,18780,18780,18780,0
|
|
20250324,202600,10882479405,18780,18780,18780,18780,0
|
|
20250324,202500,10882479405,18780,18780,18780,18780,0
|
|
20250324,202400,10882479405,18780,18780,18780,18780,0
|
|
20250324,202300,10882479405,18780,18780,18780,18780,0
|
|
20250324,202200,10882479405,18780,18780,18780,18780,0
|
|
20250324,202100,10882479405,18780,18780,18780,18780,0
|
|
20250324,202000,10882479405,18780,18780,18780,18780,0
|
|
20250324,201900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,201800,10882479405,18780,18780,18780,18780,0
|
|
20250324,201700,10882479405,18780,18780,18780,18780,0
|
|
20250324,201600,10882479405,18780,18780,18780,18780,0
|
|
20250324,201500,10882479405,18780,18780,18780,18780,0
|
|
20250324,201400,10882479405,18780,18780,18780,18780,0
|
|
20250324,201300,10882479405,18780,18780,18780,18780,0
|
|
20250324,201200,10882479405,18780,18780,18780,18780,0
|
|
20250324,201100,10882479405,18780,18780,18780,18780,0
|
|
20250324,201000,10882479405,18780,18780,18780,18780,0
|
|
20250324,200900,10882479405,18780,18780,18780,18780,0
|
|
20250324,200800,10882479405,18780,18780,18780,18780,0
|
|
20250324,200700,10882479405,18780,18780,18780,18780,0
|
|
20250324,200600,10882479405,18780,18780,18780,18780,0
|
|
20250324,200500,10882479405,18780,18780,18780,18780,0
|
|
20250324,200400,10882479405,18780,18780,18780,18780,0
|
|
20250324,200300,10882479405,18780,18780,18780,18780,0
|
|
20250324,200200,10882479405,18780,18780,18780,18780,0
|
|
20250324,200100,10882479405,18780,18780,18780,18780,0
|
|
20250324,200000,10882479405,18780,18780,18780,18780,0
|
|
20250324,195900,10882479405,18780,18780,18780,18780,0
|
|
20250324,195800,10882479405,18780,18780,18780,18780,0
|
|
20250324,195700,10882479405,18780,18780,18780,18780,0
|
|
20250324,195600,10882479405,18780,18780,18780,18780,0
|
|
20250324,195500,10882479405,18780,18780,18780,18780,0
|
|
20250324,195400,10882479405,18780,18780,18780,18780,0
|
|
20250324,195300,10882479405,18780,18780,18780,18780,0
|
|
20250324,195200,10882479405,18780,18780,18780,18780,0
|
|
20250324,195100,10882479405,18780,18780,18780,18780,0
|
|
20250324,195000,10882479405,18780,18780,18780,18780,0
|
|
20250324,194900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,194800,10882479405,18780,18780,18780,18780,0
|
|
20250324,194700,10882479405,18780,18780,18780,18780,0
|
|
20250324,194600,10882479405,18780,18780,18780,18780,0
|
|
20250324,194500,10882479405,18780,18780,18780,18780,0
|
|
20250324,194400,10882479405,18780,18780,18780,18780,0
|
|
20250324,194300,10882479405,18780,18780,18780,18780,0
|
|
20250324,194200,10882479405,18780,18780,18780,18780,0
|
|
20250324,194100,10882479405,18780,18780,18780,18780,0
|
|
20250324,194000,10882479405,18780,18780,18780,18780,0
|
|
20250324,193900,10882479405,18780,18780,18780,18780,0
|
|
20250324,193800,10882479405,18780,18780,18780,18780,0
|
|
20250324,193700,10882479405,18780,18780,18780,18780,0
|
|
20250324,193600,10882479405,18780,18780,18780,18780,0
|
|
20250324,193500,10882479405,18780,18780,18780,18780,0
|
|
20250324,193400,10882479405,18780,18780,18780,18780,0
|
|
20250324,193300,10882479405,18780,18780,18780,18780,0
|
|
20250324,193200,10882479405,18780,18780,18780,18780,0
|
|
20250324,193100,10882479405,18780,18780,18780,18780,0
|
|
20250324,193000,10882479405,18780,18780,18780,18780,0
|
|
20250324,192900,10882479405,18780,18780,18780,18780,0
|
|
20250324,192800,10882479405,18780,18780,18780,18780,0
|
|
20250324,192700,10882479405,18780,18780,18780,18780,0
|
|
20250324,192600,10882479405,18780,18780,18780,18780,0
|
|
20250324,192500,10882479405,18780,18780,18780,18780,0
|
|
20250324,192400,10882479405,18780,18780,18780,18780,0
|
|
20250324,192300,10882479405,18780,18780,18780,18780,0
|
|
20250324,192200,10882479405,18780,18780,18780,18780,0
|
|
20250324,192100,10882479405,18780,18780,18780,18780,0
|
|
20250324,192000,10882479405,18780,18780,18780,18780,0
|
|
20250324,191900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,191800,10882479405,18780,18780,18780,18780,0
|
|
20250324,191700,10882479405,18780,18780,18780,18780,0
|
|
20250324,191600,10882479405,18780,18780,18780,18780,0
|
|
20250324,191500,10882479405,18780,18780,18780,18780,0
|
|
20250324,191400,10882479405,18780,18780,18780,18780,0
|
|
20250324,191300,10882479405,18780,18780,18780,18780,0
|
|
20250324,191200,10882479405,18780,18780,18780,18780,0
|
|
20250324,191100,10882479405,18780,18780,18780,18780,0
|
|
20250324,191000,10882479405,18780,18780,18780,18780,0
|
|
20250324,190900,10882479405,18780,18780,18780,18780,0
|
|
20250324,190800,10882479405,18780,18780,18780,18780,0
|
|
20250324,190700,10882479405,18780,18780,18780,18780,0
|
|
20250324,190600,10882479405,18780,18780,18780,18780,0
|
|
20250324,190500,10882479405,18780,18780,18780,18780,0
|
|
20250324,190400,10882479405,18780,18780,18780,18780,0
|
|
20250324,190300,10882479405,18780,18780,18780,18780,0
|
|
20250324,190200,10882479405,18780,18780,18780,18780,0
|
|
20250324,190100,10882479405,18780,18780,18780,18780,0
|
|
20250324,190000,10882479405,18780,18780,18780,18780,0
|
|
20250324,185900,10882479405,18780,18780,18780,18780,0
|
|
20250324,185800,10882479405,18780,18780,18780,18780,0
|
|
20250324,185700,10882479405,18780,18780,18780,18780,0
|
|
20250324,185600,10882479405,18780,18780,18780,18780,0
|
|
20250324,185500,10882479405,18780,18780,18780,18780,0
|
|
20250324,185400,10882479405,18780,18780,18780,18780,0
|
|
20250324,185300,10882479405,18780,18780,18780,18780,0
|
|
20250324,185200,10882479405,18780,18780,18780,18780,0
|
|
20250324,185100,10882479405,18780,18780,18780,18780,0
|
|
20250324,185000,10882479405,18780,18780,18780,18780,0
|
|
20250324,184900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,184800,10882479405,18780,18780,18780,18780,0
|
|
20250324,184700,10882479405,18780,18780,18780,18780,0
|
|
20250324,184600,10882479405,18780,18780,18780,18780,0
|
|
20250324,184500,10882479405,18780,18780,18780,18780,0
|
|
20250324,184400,10882479405,18780,18780,18780,18780,0
|
|
20250324,184300,10882479405,18780,18780,18780,18780,0
|
|
20250324,184200,10882479405,18780,18780,18780,18780,0
|
|
20250324,184100,10882479405,18780,18780,18780,18780,0
|
|
20250324,184000,10882479405,18780,18780,18780,18780,0
|
|
20250324,183900,10882479405,18780,18780,18780,18780,0
|
|
20250324,183800,10882479405,18780,18780,18780,18780,0
|
|
20250324,183700,10882479405,18780,18780,18780,18780,0
|
|
20250324,183600,10882479405,18780,18780,18780,18780,0
|
|
20250324,183500,10882479405,18780,18780,18780,18780,0
|
|
20250324,183400,10882479405,18780,18780,18780,18780,0
|
|
20250324,183300,10882479405,18780,18780,18780,18780,0
|
|
20250324,183200,10882479405,18780,18780,18780,18780,0
|
|
20250324,183100,10882479405,18780,18780,18780,18780,0
|
|
20250324,183000,10882479405,18780,18780,18780,18780,0
|
|
20250324,182900,10882479405,18780,18780,18780,18780,0
|
|
20250324,182800,10882479405,18780,18780,18780,18780,0
|
|
20250324,182700,10882479405,18780,18780,18780,18780,0
|
|
20250324,182600,10882479405,18780,18780,18780,18780,0
|
|
20250324,182500,10882479405,18780,18780,18780,18780,0
|
|
20250324,182400,10882479405,18780,18780,18780,18780,0
|
|
20250324,182300,10882479405,18780,18780,18780,18780,0
|
|
20250324,182200,10882479405,18780,18780,18780,18780,0
|
|
20250324,182100,10882479405,18780,18780,18780,18780,0
|
|
20250324,182000,10882479405,18780,18780,18780,18780,0
|
|
20250324,181900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,181800,10882479405,18780,18780,18780,18780,0
|
|
20250324,181700,10882479405,18780,18780,18780,18780,0
|
|
20250324,181600,10882479405,18780,18780,18780,18780,0
|
|
20250324,181500,10882479405,18780,18780,18780,18780,0
|
|
20250324,181400,10882479405,18780,18780,18780,18780,0
|
|
20250324,181300,10882479405,18780,18780,18780,18780,0
|
|
20250324,181200,10882479405,18780,18780,18780,18780,0
|
|
20250324,181100,10882479405,18780,18780,18780,18780,0
|
|
20250324,181000,10882479405,18780,18780,18780,18780,0
|
|
20250324,180900,10882479405,18780,18780,18780,18780,0
|
|
20250324,180800,10882479405,18780,18780,18780,18780,0
|
|
20250324,180700,10882479405,18780,18780,18780,18780,0
|
|
20250324,180600,10882479405,18780,18780,18780,18780,0
|
|
20250324,180500,10882479405,18780,18780,18780,18780,0
|
|
20250324,180400,10882479405,18780,18780,18780,18780,0
|
|
20250324,180300,10882479405,18780,18780,18780,18780,0
|
|
20250324,180200,10882479405,18780,18780,18780,18780,0
|
|
20250324,180100,10882479405,18780,18780,18780,18780,0
|
|
20250324,180000,10882479405,18780,18780,18780,18780,0
|
|
20250324,175900,10882479405,18780,18780,18780,18780,0
|
|
20250324,175800,10882479405,18780,18780,18780,18780,0
|
|
20250324,175700,10882479405,18780,18780,18780,18780,0
|
|
20250324,175600,10882479405,18780,18780,18780,18780,0
|
|
20250324,175500,10882479405,18780,18780,18780,18780,0
|
|
20250324,175400,10882479405,18780,18780,18780,18780,0
|
|
20250324,175300,10882479405,18780,18780,18780,18780,0
|
|
20250324,175200,10882479405,18780,18780,18780,18780,0
|
|
20250324,175100,10882479405,18780,18780,18780,18780,0
|
|
20250324,175000,10882479405,18780,18780,18780,18780,0
|
|
20250324,174900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,174800,10882479405,18780,18780,18780,18780,0
|
|
20250324,174700,10882479405,18780,18780,18780,18780,0
|
|
20250324,174600,10882479405,18780,18780,18780,18780,0
|
|
20250324,174500,10882479405,18780,18780,18780,18780,0
|
|
20250324,174400,10882479405,18780,18780,18780,18780,0
|
|
20250324,174300,10882479405,18780,18780,18780,18780,0
|
|
20250324,174200,10882479405,18780,18780,18780,18780,0
|
|
20250324,174100,10882479405,18780,18780,18780,18780,0
|
|
20250324,174000,10882479405,18780,18780,18780,18780,0
|
|
20250324,173900,10882479405,18780,18780,18780,18780,0
|
|
20250324,173800,10882479405,18780,18780,18780,18780,0
|
|
20250324,173700,10882479405,18780,18780,18780,18780,0
|
|
20250324,173600,10882479405,18780,18780,18780,18780,0
|
|
20250324,173500,10882479405,18780,18780,18780,18780,0
|
|
20250324,173400,10882479405,18780,18780,18780,18780,0
|
|
20250324,173300,10882479405,18780,18780,18780,18780,0
|
|
20250324,173200,10882479405,18780,18780,18780,18780,0
|
|
20250324,173100,10882479405,18780,18780,18780,18780,0
|
|
20250324,173000,10882479405,18780,18780,18780,18780,0
|
|
20250324,172900,10882479405,18780,18780,18780,18780,0
|
|
20250324,172800,10882479405,18780,18780,18780,18780,0
|
|
20250324,172700,10882479405,18780,18780,18780,18780,0
|
|
20250324,172600,10882479405,18780,18780,18780,18780,0
|
|
20250324,172500,10882479405,18780,18780,18780,18780,0
|
|
20250324,172400,10882479405,18780,18780,18780,18780,0
|
|
20250324,172300,10882479405,18780,18780,18780,18780,0
|
|
20250324,172200,10882479405,18780,18780,18780,18780,0
|
|
20250324,172100,10882479405,18780,18780,18780,18780,0
|
|
20250324,172000,10882479405,18780,18780,18780,18780,0
|
|
20250324,171900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,171800,10882479405,18780,18780,18780,18780,0
|
|
20250324,171700,10882479405,18780,18780,18780,18780,0
|
|
20250324,171600,10882479405,18780,18780,18780,18780,0
|
|
20250324,171500,10882479405,18780,18780,18780,18780,0
|
|
20250324,171400,10882479405,18780,18780,18780,18780,0
|
|
20250324,171300,10882479405,18780,18780,18780,18780,0
|
|
20250324,171200,10882479405,18780,18780,18780,18780,0
|
|
20250324,171100,10882479405,18780,18780,18780,18780,0
|
|
20250324,171000,10882479405,18780,18780,18780,18780,0
|
|
20250324,170900,10882479405,18780,18780,18780,18780,0
|
|
20250324,170800,10882479405,18780,18780,18780,18780,0
|
|
20250324,170700,10882479405,18780,18780,18780,18780,0
|
|
20250324,170600,10882479405,18780,18780,18780,18780,0
|
|
20250324,170500,10882479405,18780,18780,18780,18780,0
|
|
20250324,170400,10882479405,18780,18780,18780,18780,0
|
|
20250324,170300,10882479405,18780,18780,18780,18780,0
|
|
20250324,170200,10882479405,18780,18780,18780,18780,0
|
|
20250324,170100,10882479405,18780,18780,18780,18780,0
|
|
20250324,170000,10882479405,18780,18780,18780,18780,0
|
|
20250324,165900,10882479405,18780,18780,18780,18780,0
|
|
20250324,165800,10882479405,18780,18780,18780,18780,0
|
|
20250324,165700,10882479405,18780,18780,18780,18780,0
|
|
20250324,165600,10882479405,18780,18780,18780,18780,0
|
|
20250324,165500,10882479405,18780,18780,18780,18780,0
|
|
20250324,165400,10882479405,18780,18780,18780,18780,0
|
|
20250324,165300,10882479405,18780,18780,18780,18780,0
|
|
20250324,165200,10882479405,18780,18780,18780,18780,0
|
|
20250324,165100,10882479405,18780,18780,18780,18780,0
|
|
20250324,165000,10882479405,18780,18780,18780,18780,0
|
|
20250324,164900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,164800,10882479405,18780,18780,18780,18780,0
|
|
20250324,164700,10882479405,18780,18780,18780,18780,0
|
|
20250324,164600,10882479405,18780,18780,18780,18780,0
|
|
20250324,164500,10882479405,18780,18780,18780,18780,0
|
|
20250324,164400,10882479405,18780,18780,18780,18780,0
|
|
20250324,164300,10882479405,18780,18780,18780,18780,0
|
|
20250324,164200,10882479405,18780,18780,18780,18780,0
|
|
20250324,164100,10882479405,18780,18780,18780,18780,0
|
|
20250324,164000,10882479405,18780,18780,18780,18780,0
|
|
20250324,163900,10882479405,18780,18780,18780,18780,0
|
|
20250324,163800,10882479405,18780,18780,18780,18780,0
|
|
20250324,163700,10882479405,18780,18780,18780,18780,0
|
|
20250324,163600,10882479405,18780,18780,18780,18780,0
|
|
20250324,163500,10882479405,18780,18780,18780,18780,0
|
|
20250324,163400,10882479405,18780,18780,18780,18780,0
|
|
20250324,163300,10882479405,18780,18780,18780,18780,0
|
|
20250324,163200,10882479405,18780,18780,18780,18780,0
|
|
20250324,163100,10882479405,18780,18780,18780,18780,0
|
|
20250324,163000,10882479405,18780,18780,18780,18780,0
|
|
20250324,162900,10882479405,18780,18780,18780,18780,0
|
|
20250324,162800,10882479405,18780,18780,18780,18780,0
|
|
20250324,162700,10882479405,18780,18780,18780,18780,0
|
|
20250324,162600,10882479405,18780,18780,18780,18780,0
|
|
20250324,162500,10882479405,18780,18780,18780,18780,0
|
|
20250324,162400,10882479405,18780,18780,18780,18780,0
|
|
20250324,162300,10882479405,18780,18780,18780,18780,0
|
|
20250324,162200,10882479405,18780,18780,18780,18780,0
|
|
20250324,162100,10882479405,18780,18780,18780,18780,0
|
|
20250324,162000,10882479405,18780,18780,18780,18780,0
|
|
20250324,161900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,161800,10882479405,18780,18780,18780,18780,0
|
|
20250324,161700,10882479405,18780,18780,18780,18780,0
|
|
20250324,161600,10882479405,18780,18780,18780,18780,0
|
|
20250324,161500,10882479405,18780,18780,18780,18780,0
|
|
20250324,161400,10882479405,18780,18780,18780,18780,0
|
|
20250324,161300,10882479405,18780,18780,18780,18780,0
|
|
20250324,161200,10882479405,18780,18780,18780,18780,0
|
|
20250324,161100,10882479405,18780,18780,18780,18780,0
|
|
20250324,161000,10882479405,18780,18780,18780,18780,0
|
|
20250324,160900,10882479405,18780,18780,18780,18780,0
|
|
20250324,160800,10882479405,18780,18780,18780,18780,0
|
|
20250324,160700,10882479405,18780,18780,18780,18780,0
|
|
20250324,160600,10882479405,18780,18780,18780,18780,0
|
|
20250324,160500,10882479405,18780,18780,18780,18780,0
|
|
20250324,160400,10882479405,18780,18780,18780,18780,0
|
|
20250324,160300,10882479405,18780,18780,18780,18780,0
|
|
20250324,160200,10882479405,18780,18780,18780,18780,0
|
|
20250324,160100,10882479405,18780,18780,18780,18780,0
|
|
20250324,160000,10882479405,18780,18780,18780,18780,0
|
|
20250324,155900,10882479405,18780,18780,18780,18780,0
|
|
20250324,155800,10882479405,18780,18780,18780,18780,0
|
|
20250324,155700,10882479405,18780,18780,18780,18780,0
|
|
20250324,155600,10882479405,18780,18780,18780,18780,0
|
|
20250324,155500,10882479405,18780,18780,18780,18780,0
|
|
20250324,155400,10882479405,18780,18780,18780,18780,0
|
|
20250324,155300,10882479405,18780,18780,18780,18780,0
|
|
20250324,155200,10882479405,18780,18780,18780,18780,0
|
|
20250324,155100,10882479405,18780,18780,18780,18780,0
|
|
20250324,155000,10882479405,18780,18780,18780,18780,0
|
|
20250324,154900,10882479405,18780,18780,18780,18780,22837
|
|
20250324,154800,10882479405,18780,18780,18780,18780,0
|
|
20250324,154700,10882479405,18780,18780,18780,18780,0
|
|
20250324,154600,10882479405,18780,18780,18780,18780,0
|
|
20250324,154500,10882479405,18780,18780,18780,18780,0
|
|
20250324,154400,10882479405,18780,18780,18780,18780,0
|
|
20250324,154300,10882479405,18780,18780,18780,18780,0
|
|
20250324,154200,10882479405,18780,18780,18780,18780,0
|
|
20250324,154100,10882479405,18780,18780,18780,18780,0
|
|
20250324,154000,10882479405,18780,18780,18780,18780,0
|
|
20250324,153900,10882479405,18780,18780,18780,18780,0
|
|
20250324,153800,10882479405,18780,18780,18780,18780,0
|
|
20250324,153700,10882479405,18780,18780,18780,18780,0
|
|
20250324,153600,10882479405,18780,18780,18780,18780,0
|
|
20250324,153500,10882479405,18780,18780,18780,18780,0
|
|
20250324,153400,10882479405,18780,18780,18780,18780,0
|
|
20250324,153300,10882479405,18780,18780,18780,18780,0
|
|
20250324,153200,10882479405,18780,18780,18780,18780,0
|
|
20250324,153100,10882479405,18780,18780,18780,18780,0
|
|
20250324,153000,10882479405,18780,18780,18780,18780,22837
|
|
20250324,152900,10453600545,18870,18870,18870,18870,0
|
|
20250324,152800,10453600545,18870,18870,18870,18870,0
|
|
20250324,152700,10453600545,18870,18870,18870,18870,0
|
|
20250324,152600,10453600545,18870,18870,18870,18870,0
|
|
20250324,152500,10453600545,18870,18870,18870,18870,0
|
|
20250324,152400,10453600545,18870,18870,18870,18870,0
|
|
20250324,152300,10453600545,18870,18870,18870,18870,0
|
|
20250324,152200,10453600545,18870,18870,18870,18870,0
|
|
20250324,152100,10453600545,18870,18870,18870,18870,0
|
|
20250324,152000,10453600545,18870,18870,18870,18870,0
|
|
20250324,151900,10453600545,18870,18850,18870,18850,2062
|
|
20250324,151800,10414715740,18830,18820,18850,18800,2008
|
|
20250324,151700,10376937270,18820,18810,18820,18800,2639
|
|
20250324,151600,10327301970,18810,18850,18850,18800,7534
|
|
20250324,151500,10185546540,18850,18890,18890,18830,1389
|
|
20250324,151400,10159368120,18850,18810,18880,18780,3994
|
|
20250324,151300,10084187380,18800,18870,18870,18790,5365
|
|
20250324,151200,9983166090,18870,18980,18980,18760,12597
|
|
20250324,151100,9745110180,18980,18970,18990,18950,2716
|
|
20250324,151000,9693604770,18970,19010,19020,18970,6237
|
|
20250324,150900,9575167980,19010,19010,19020,18990,6086
|
|
20250324,150800,9459528155,19000,19060,19110,18980,10288
|
|
20250324,150700,9263838495,19060,19130,19130,19050,5755
|
|
20250324,150600,9154029665,19110,19160,19160,19070,4722
|
|
20250324,150500,9063796355,19170,19140,19180,19130,929
|
|
20250324,150400,9046010155,19140,19180,19200,19140,7584
|
|
20250324,150300,8900797745,19160,19160,19200,19150,699
|
|
20250324,150200,8887402045,19150,19140,19180,19140,1313
|
|
20250324,150100,8862257195,19150,19210,19210,19140,5745
|
|
20250324,150000,8752134215,19210,19230,19240,19210,1049
|
|
20250324,145900,8731976775,19220,19230,19230,19220,761
|
|
20250324,145800,8717344465,19230,19230,19270,19230,4080
|
|
20250324,145700,8638814755,19250,19230,19250,19220,1852
|
|
20250324,145600,8603178525,19230,19240,19240,19230,937
|
|
20250324,145500,8585156215,19230,19280,19280,19230,1621
|
|
20250324,145400,8553967235,19280,19260,19290,19250,449
|
|
20250324,145300,8545316560,19260,19250,19260,19240,533
|
|
20250324,145200,8535056270,19240,19240,19240,19230,92
|
|
20250324,145100,8533286550,19230,19280,19290,19220,2665
|
|
20250324,145000,8481962550,19280,19290,19290,19280,540
|
|
20250324,144900,8471549980,19290,19290,19290,19290,163
|
|
20250324,144800,8468405710,19290,19280,19300,19280,698
|
|
20250324,144700,8454943700,19290,19270,19290,19270,489
|
|
20250324,144600,8445518190,19260,19240,19300,19240,1379
|
|
20250324,144500,8418934160,19240,19200,19240,19200,1008
|
|
20250324,144400,8399563160,19200,19190,19200,19170,205
|
|
20250324,144300,8395630550,19190,19220,19220,19150,8449
|
|
20250324,144200,8233493970,19210,19230,19230,19210,7413
|
|
20250324,144100,8091046610,19230,19250,19260,19220,2175
|
|
20250324,144000,8049216880,19260,19270,19270,19230,2167
|
|
20250324,143900,8007520870,19330,19290,19340,19240,955
|
|
20250324,143800,7989107930,19350,19320,19380,19250,494
|
|
20250324,143700,7979558350,19220,19300,19350,19210,5301
|
|
20250324,143600,7877563660,19300,19270,19300,19270,851
|
|
20250324,143500,7861158090,19270,19250,19280,19240,2347
|
|
20250324,143400,7815957640,19250,19260,19280,19220,2021
|
|
20250324,143300,7777074540,19270,19280,19290,19200,6695
|
|
20250324,143200,7648305520,19280,19410,19410,19280,8531
|
|
20250324,143100,7483238860,19410,19420,19440,19400,2209
|
|
20250324,143000,7440364210,19430,19440,19490,19410,2915
|
|
20250324,142900,7383732190,19440,19460,19480,19430,1733
|
|
20250324,142800,7350035520,19460,19460,19460,19460,127
|
|
20250324,142700,7347564100,19460,19460,19460,19450,605
|
|
20250324,142600,7335793680,19460,19460,19460,19450,547
|
|
20250324,142500,7325154130,19450,19450,19460,19450,2462
|
|
20250324,142400,7277265230,19450,19460,19460,19450,423
|
|
20250324,142300,7269036590,19430,19450,19450,19430,1696
|
|
20250324,142200,7236058920,19450,19490,19490,19420,4196
|
|
20250324,142100,7154429680,19490,19500,19520,19490,2060
|
|
20250324,142000,7114275200,19500,19520,19520,19490,4490
|
|
20250324,141900,7026728020,19550,19530,19550,19510,282
|
|
20250324,141800,7021224710,19510,19590,19590,19500,11056
|
|
20250324,141700,6805353170,19600,19610,19610,19600,123
|
|
20250324,141600,6802942360,19580,19610,19620,19580,132
|
|
20250324,141500,6800354900,19580,19600,19620,19580,7
|
|
20250324,141400,6800217620,19630,19600,19630,19600,311
|
|
20250324,141300,6794117960,19560,19600,19600,19560,275
|
|
20250324,141200,6788737950,19600,19560,19600,19550,1686
|
|
20250324,141100,6755767720,19550,19590,19590,19550,1570
|
|
20250324,141000,6725061185,19600,19600,19600,19600,28
|
|
20250324,140900,6724512385,19600,19610,19610,19560,154
|
|
20250324,140800,6721496715,19610,19550,19610,19550,115
|
|
20250324,140700,6719248405,19550,19590,19590,19550,1548
|
|
20250324,140600,6688971345,19590,19590,19600,19560,979
|
|
20250324,140500,6669807685,19590,19590,19600,19590,96
|
|
20250324,140400,6667927035,19590,19620,19620,19580,2738
|
|
20250324,140300,6614281635,19620,19680,19680,19620,555
|
|
20250324,140200,6603379285,19680,19700,19700,19680,8
|
|
20250324,140100,6603221785,19660,19700,19700,19660,185
|
|
20250324,140000,6599584535,19680,19680,19680,19660,163
|
|
20250324,135900,6596378295,19680,19700,19710,19670,89
|
|
20250324,135800,6594624385,19690,19690,19690,19670,1526
|
|
20250324,135700,6564595055,19680,19680,19690,19680,210
|
|
20250324,135600,6560462195,19700,19690,19700,19690,26
|
|
20250324,135500,6559950015,19670,19670,19670,19670,324
|
|
20250324,135400,6553576935,19700,19680,19700,19670,568
|
|
20250324,135300,6542398405,19680,19680,19680,19670,17
|
|
20250324,135200,6542063865,19680,19680,19680,19670,327
|
|
20250324,135100,6535629985,19670,19680,19690,19670,274
|
|
20250324,135000,6530238905,19680,19670,19680,19670,136
|
|
20250324,134900,6527563755,19670,19670,19670,19670,60
|
|
20250324,134800,6526383555,19670,19660,19670,19650,451
|
|
20250324,134700,6517518655,19660,19670,19670,19660,56
|
|
20250324,134600,6516417285,19670,19670,19670,19670,27
|
|
20250324,134500,6515886195,19700,19670,19700,19670,125
|
|
20250324,134400,6513426055,19670,19660,19670,19660,14
|
|
20250324,134300,6513150795,19650,19670,19670,19650,27
|
|
20250324,134200,6512620105,19660,19600,19660,19600,585
|
|
20250324,134100,6501131155,19590,19590,19590,19590,0
|
|
20250324,134000,6501131155,19590,19630,19640,19590,963
|
|
20250324,133900,6482255485,19590,19640,19640,19590,5384
|
|
20250324,133800,6376684935,19640,19640,19640,19640,44
|
|
20250324,133700,6375820775,19650,19680,19680,19650,2247
|
|
20250324,133600,6331649235,19700,19680,19700,19680,531
|
|
20250324,133500,6321199055,19680,19690,19690,19680,1509
|
|
20250324,133400,6291497805,19700,19700,19700,19700,468
|
|
20250324,133300,6282278205,19730,19730,19730,19730,7
|
|
20250324,133200,6282140095,19700,19700,19700,19700,351
|
|
20250324,133100,6275225395,19690,19700,19700,19690,278
|
|
20250324,133000,6269748805,19700,19750,19750,19700,96
|
|
20250324,132900,6267853765,19740,19740,19740,19740,145
|
|
20250324,132800,6264991465,19740,19700,19740,19690,426
|
|
20250324,132700,6256596525,19700,19700,19700,19700,751
|
|
20250324,132600,6241801825,19700,19700,19710,19700,113
|
|
20250324,132500,6239575695,19700,19690,19700,19690,111
|
|
20250324,132400,6237390005,19700,19700,19700,19700,103
|
|
20250324,132300,6235360905,19700,19700,19700,19700,19
|
|
20250324,132200,6234986605,19700,19740,19740,19700,137
|
|
20250324,132100,6232286435,19730,19720,19730,19720,229
|
|
20250324,132000,6227769465,19710,19700,19710,19700,9
|
|
20250324,131900,6227592085,19700,19720,19720,19700,206
|
|
20250324,131800,6223533145,19690,19700,19700,19690,39
|
|
20250324,131700,6222765135,19720,19690,19720,19690,78
|
|
20250324,131600,6221227915,19690,19700,19700,19690,82
|
|
20250324,131500,6219613295,19695,19695,19695,19695,3
|
|
20250324,131400,6219554210,19690,19685,19690,19685,63
|
|
20250324,131300,6218313745,19690,19690,19690,19680,160
|
|
20250324,131200,6215164675,19680,19680,19680,19680,15
|
|
20250324,131100,6214869475,19680,19690,19690,19680,126
|
|
20250324,131000,6212389535,19690,19700,19710,19690,740
|
|
20250324,130900,6197812135,19700,19730,19730,19700,915
|
|
20250324,130800,6179777415,19730,19730,19730,19720,124
|
|
20250324,130700,6177330925,19730,19720,19730,19720,4
|
|
20250324,130600,6177252035,19720,19740,19740,19720,56
|
|
20250324,130500,6176146665,19735,19730,19740,19730,21
|
|
20250324,130400,6175732210,19730,19740,19740,19725,13
|
|
20250324,130300,6175475675,19740,19740,19740,19730,66
|
|
20250324,130200,6174173205,19740,19740,19740,19740,3
|
|
20250324,130100,6174113985,19740,19770,19770,19730,286
|
|
20250324,130000,6168468915,19780,19780,19780,19780,12
|
|
20250324,125900,6168231555,19790,19790,19790,19790,86
|
|
20250324,125800,6166529615,19780,19760,19800,19760,87
|
|
20250324,125700,6164807965,19750,19730,19750,19730,291
|
|
20250324,125600,6159062805,19730,19720,19730,19710,559
|
|
20250324,125500,6148040765,19720,19710,19730,19710,820
|
|
20250324,125400,6131872035,19710,19720,19720,19710,110
|
|
20250324,125300,6129703835,19720,19710,19720,19710,66
|
|
20250324,125200,6128402845,19720,19720,19720,19710,618
|
|
20250324,125100,6116220945,19710,19720,19730,19710,90
|
|
20250324,125000,6114446075,19720,19710,19720,19710,82
|
|
20250324,124900,6112829285,19710,19710,19710,19710,1
|
|
20250324,124800,6112809575,19710,19720,19720,19710,10
|
|
20250324,124700,6112612465,19730,19710,19730,19710,271
|
|
20250324,124600,6107266255,19730,19700,19730,19700,203
|
|
20250324,124500,6103267095,19700,19720,19720,19700,405
|
|
20250324,124400,6095284965,19720,19720,19720,19720,23
|
|
20250324,124300,6094831405,19720,19730,19730,19720,242
|
|
20250324,124200,6090057375,19740,19750,19750,19740,269
|
|
20250324,124100,6084746935,19740,19740,19740,19740,194
|
|
20250324,124000,6080917375,19740,19750,19750,19740,5
|
|
20250324,123900,6080818655,19740,19750,19750,19740,11
|
|
20250324,123800,6080601445,19750,19745,19750,19740,228
|
|
20250324,123700,6076098515,19745,19745,19750,19745,69
|
|
20250324,123600,6074735855,19740,19740,19740,19740,20
|
|
20250324,123500,6074341055,19740,19750,19750,19740,10
|
|
20250324,123400,6074143585,19750,19740,19750,19740,87
|
|
20250324,123300,6072425505,19740,19750,19750,19740,104
|
|
20250324,123200,6070372045,19740,19740,19740,19740,122
|
|
20250324,123100,6067963765,19740,19740,19740,19740,54
|
|
20250324,123000,6066897805,19750,19740,19750,19740,30
|
|
20250324,122900,6066305565,19740,19750,19750,19740,97
|
|
20250324,122800,6064389885,19750,19750,19750,19750,6
|
|
20250324,122700,6064271385,19750,19750,19750,19750,199
|
|
20250324,122600,6060341135,19750,19770,19770,19750,378
|
|
20250324,122500,6052869755,19780,19780,19780,19770,69
|
|
20250324,122400,6051505045,19780,19770,19780,19770,143
|
|
20250324,122300,6048676545,19780,19770,19780,19770,108
|
|
20250324,122200,6046541255,19770,19780,19780,19770,55
|
|
20250324,122100,6045453395,19780,19790,19790,19780,35
|
|
20250324,122000,6044760995,19770,19770,19820,19770,454
|
|
20250324,121900,6035767535,19770,19780,19780,19770,28
|
|
20250324,121800,6035213925,19770,19770,19770,19770,3
|
|
20250324,121700,6035154615,19790,19790,19790,19790,20
|
|
20250324,121600,6034758815,19760,19770,19770,19760,215
|
|
20250324,121500,6030509775,19770,19780,19780,19770,253
|
|
20250324,121400,6025507395,19780,19800,19800,19780,123
|
|
20250324,121300,6023072735,19810,19800,19810,19800,346
|
|
20250324,121200,6016221455,19800,19800,19820,19800,34
|
|
20250324,121100,6015547815,19800,19800,19820,19800,136
|
|
20250324,121000,6012854795,19800,19810,19820,19800,285
|
|
20250324,120900,6007210025,19820,19800,19820,19800,599
|
|
20250324,120800,5995347545,19800,19780,19800,19750,214
|
|
20250324,120700,5991112835,19780,19750,19780,19750,226
|
|
20250324,120600,5986649185,19750,19780,19780,19750,21
|
|
20250324,120500,5986234135,19780,19750,19780,19750,94
|
|
20250324,120400,5984374995,19750,19770,19770,19750,279
|
|
20250324,120300,5978862205,19770,19770,19770,19760,232
|
|
20250324,120200,5974277165,19760,19750,19760,19680,95
|
|
20250324,120100,5972400785,19750,19700,19750,19700,82
|
|
20250324,120000,5970781675,19690,19690,19690,19690,13
|
|
20250324,115900,5970525705,19690,19620,19690,19610,40
|
|
20250324,115800,5969740825,19640,19710,19730,19610,648
|
|
20250324,115700,5956995585,19690,19680,19700,19660,2152
|
|
20250324,115600,5914626115,19680,19680,19680,19680,26
|
|
20250324,115500,5914114435,19660,19650,19660,19650,602
|
|
20250324,115400,5902284615,19650,19610,19650,19600,2106
|
|
20250324,115300,5860955975,19610,19600,19610,19600,92
|
|
20250324,115200,5859152125,19610,19610,19610,19590,3843
|
|
20250324,115100,5783827785,19610,19630,19640,19610,862
|
|
20250324,115000,5766915035,19640,19635,19640,19630,357
|
|
20250324,114900,5759906130,19635,19650,19650,19630,661
|
|
20250324,114800,5746923855,19650,19650,19650,19645,64
|
|
20250324,114700,5745666520,19645,19650,19650,19645,63
|
|
20250324,114600,5744428585,19650,19650,19650,19645,206
|
|
20250324,114500,5740380700,19650,19650,19650,19645,162
|
|
20250324,114400,5737197415,19645,19645,19645,19645,30
|
|
20250324,114300,5736608065,19640,19640,19660,19640,146
|
|
20250324,114200,5733740465,19640,19650,19650,19640,477
|
|
20250324,114100,5724370885,19650,19660,19660,19650,677
|
|
20250324,114000,5711062815,19660,19655,19660,19655,6
|
|
20250324,113900,5710944870,19655,19660,19660,19650,277
|
|
20250324,113800,5705501725,19660,19665,19670,19660,269
|
|
20250324,113700,5700212485,19670,19670,19670,19670,110
|
|
20250324,113600,5698048785,19660,19660,19660,19650,164
|
|
20250324,113500,5694825055,19670,19650,19670,19650,208
|
|
20250324,113400,5690736135,19650,19660,19660,19650,103
|
|
20250324,113300,5688711415,19670,19650,19680,19650,830
|
|
20250324,113200,5672389355,19650,19640,19650,19640,161
|
|
20250324,113100,5669227305,19640,19660,19660,19640,835
|
|
20250324,113000,5652820785,19660,19650,19660,19650,106
|
|
20250324,112900,5650736875,19650,19650,19650,19650,448
|
|
20250324,112800,5641933675,19650,19650,19650,19650,157
|
|
20250324,112700,5638848625,19640,19640,19640,19630,94
|
|
20250324,112600,5637002705,19640,19625,19640,19620,151
|
|
20250324,112500,5634038680,19625,19595,19625,19595,266
|
|
20250324,112400,5628820535,19580,19590,19600,19570,1463
|
|
20250324,112300,5600176005,19580,19620,19620,19580,6
|
|
20250324,112200,5600058485,19580,19620,19630,19550,1564
|
|
20250324,112100,5569427515,19620,19580,19620,19520,734
|
|
20250324,112000,5555039405,19520,19670,19670,19520,13605
|
|
20250324,111900,5288257815,19700,19700,19700,19660,3949
|
|
20250324,111800,5210560435,19720,19700,19720,19700,211
|
|
20250324,111700,5206402715,19700,19700,19700,19700,11
|
|
20250324,111600,5206186015,19700,19720,19720,19700,489
|
|
20250324,111500,5196550535,19720,19710,19720,19710,33
|
|
20250324,111400,5195899825,19720,19720,19720,19720,373
|
|
20250324,111300,5188544265,19720,19690,19720,19690,226
|
|
20250324,111200,5184093635,19690,19720,19720,19690,116
|
|
20250324,111100,5181809535,19720,19700,19720,19690,146
|
|
20250324,111000,5178933695,19700,19690,19720,19690,205
|
|
20250324,110900,5174896015,19690,19690,19720,19690,315
|
|
20250324,110800,5168692675,19690,19700,19700,19690,161
|
|
20250324,110700,5165521015,19700,19690,19700,19680,637
|
|
20250324,110600,5152975215,19680,19690,19700,19670,3942
|
|
20250324,110500,5075396115,19700,19710,19710,19690,1975
|
|
20250324,110400,5036506555,19690,19690,19730,19690,511
|
|
20250324,110300,5026441645,19700,19770,19770,19700,5041
|
|
20250324,110200,4927052225,19770,19770,19770,19760,105
|
|
20250324,110100,4924976585,19770,19790,19790,19760,171
|
|
20250324,110000,4921593345,19770,19790,19790,19770,240
|
|
20250324,105900,4916845245,19790,19780,19800,19780,62
|
|
20250324,105800,4915618405,19790,19750,19800,19750,174
|
|
20250324,105700,4912179295,19750,19750,19750,19740,101
|
|
20250324,105600,4910184935,19740,19745,19750,19720,858
|
|
20250324,105500,4893253860,19740,19730,19740,19730,65
|
|
20250324,105400,4891970960,19720,19720,19720,19720,676
|
|
20250324,105300,4878640240,19720,19760,19760,19720,1680
|
|
20250324,105200,4845476020,19760,19750,19800,19750,121
|
|
20250324,105100,4843082640,19750,19750,19770,19750,209
|
|
20250324,105000,4838953570,19760,19790,19790,19750,970
|
|
20250324,104900,4819778890,19800,19800,19800,19760,65
|
|
20250324,104800,4818493310,19790,19770,19790,19750,568
|
|
20250324,104700,4807271120,19780,19770,19780,19760,597
|
|
20250324,104600,4795472650,19770,19780,19780,19770,240
|
|
20250324,104500,4790727230,19770,19770,19820,19760,136
|
|
20250324,104400,4788038880,19820,19810,19830,19760,4496
|
|
20250324,104300,4699133550,19830,19800,19830,19800,86
|
|
20250324,104200,4697429820,19790,19810,19810,19790,21
|
|
20250324,104100,4697013910,19820,19810,19820,19780,167
|
|
20250324,104000,4693708390,19790,19780,19810,19780,497
|
|
20250324,103900,4683872790,19780,19790,19790,19780,674
|
|
20250324,103800,4670534560,19790,19810,19810,19790,613
|
|
20250324,103700,4658395330,19800,19820,19820,19800,1473
|
|
20250324,103600,4629217700,19820,19830,19830,19810,859
|
|
20250324,103500,4612192590,19830,19840,19840,19830,362
|
|
20250324,103400,4605013910,19890,19870,19890,19840,1198
|
|
20250324,103300,4581221620,19870,19880,19900,19870,179
|
|
20250324,103200,4577662770,19870,19870,19900,19870,194
|
|
20250324,103100,4573805610,19870,19920,19940,19870,3452
|
|
20250324,103000,4505039000,19930,19920,19930,19900,747
|
|
20250324,102900,4490160050,19920,19890,19930,19890,733
|
|
20250324,102800,4475569310,19890,19900,19900,19870,353
|
|
20250324,102700,4468547460,19900,19900,19910,19900,581
|
|
20250324,102600,4456985550,19900,19860,19900,19850,745
|
|
20250324,102500,4442169870,19860,19860,19860,19840,927
|
|
20250324,102400,4423773590,19840,19850,19850,19840,358
|
|
20250324,102300,4416668260,19850,19850,19850,19850,60
|
|
20250324,102200,4415477260,19850,19840,19850,19830,92
|
|
20250324,102100,4413651310,19840,19860,19860,19830,286
|
|
20250324,102000,4407977490,19840,19880,19880,19840,1245
|
|
20250324,101900,4383256180,19880,19830,19890,19830,2490
|
|
20250324,101800,4333786690,19830,19790,19830,19790,974
|
|
20250324,101700,4314496430,19790,19770,19790,19770,92
|
|
20250324,101600,4312677400,19770,19750,19770,19750,451
|
|
20250324,101500,4303761830,19750,19760,19760,19740,228
|
|
20250324,101400,4299257650,19760,19750,19760,19740,60
|
|
20250324,101300,4298072720,19740,19750,19750,19740,150
|
|
20250324,101200,4295110950,19750,19740,19750,19730,652
|
|
20250324,101100,4282239700,19740,19750,19750,19730,412
|
|
20250324,101000,4274106510,19740,19750,19750,19740,222
|
|
20250324,100900,4269722990,19760,19750,19760,19750,162
|
|
20250324,100800,4266523440,19750,19750,19750,19720,702
|
|
20250324,100700,4252665950,19760,19740,19760,19720,417
|
|
20250324,100600,4244436400,19740,19720,19740,19720,229
|
|
20250324,100500,4239917760,19720,19710,19720,19710,578
|
|
20250324,100400,4228524580,19710,19710,19730,19700,1089
|
|
20250324,100300,4207058400,19710,19760,19770,19710,7216
|
|
20250324,100200,4064684590,19760,19790,19790,19760,134
|
|
20250324,100100,4062036220,19760,19780,19800,19750,1267
|
|
20250324,100000,4036989010,19780,19780,19790,19750,532
|
|
20250324,095900,4026474370,19760,19780,19780,19760,977
|
|
20250324,095800,4007164380,19810,19770,19810,19770,305
|
|
20250324,095700,4001129260,19770,19800,19810,19770,261
|
|
20250324,095600,3995959380,19810,19780,19810,19740,3322
|
|
20250324,095500,3930296170,19790,19810,19810,19790,884
|
|
20250324,095400,3912793950,19810,19840,19840,19810,105
|
|
20250324,095300,3910712170,19840,19860,19860,19830,222
|
|
20250324,095200,3906306230,19860,19830,19860,19800,949
|
|
20250324,095100,3887505030,19830,19800,19850,19790,441
|
|
20250324,095000,3878765940,19790,19760,19790,19760,282
|
|
20250324,094900,3873190170,19760,19760,19770,19760,360
|
|
20250324,094800,3866073820,19770,19760,19770,19740,1427
|
|
20250324,094700,3837885710,19750,19790,19790,19750,2431
|
|
20250324,094600,3789833360,19790,19850,19850,19780,5219
|
|
20250324,094500,3686469080,19850,19840,19850,19840,584
|
|
20250324,094400,3674881610,19840,19800,19850,19800,1165
|
|
20250324,094300,3651793380,19800,19830,19830,19800,973
|
|
20250324,094200,3632515820,19820,19820,19860,19810,737
|
|
20250324,094100,3617894790,19830,19920,19930,19830,2886
|
|
20250324,094000,3560539110,19930,19880,19940,19880,1039
|
|
20250324,093900,3539834990,19880,19850,19880,19790,1654
|
|
20250324,093800,3507005300,19850,19830,19850,19790,260
|
|
20250324,093700,3501855010,19830,19800,19860,19770,1149
|
|
20250324,093600,3479102680,19830,19750,19830,19740,2947
|
|
20250324,093500,3420897010,19740,19840,19850,19740,7689
|
|
20250324,093400,3268786010,19850,19850,19850,19820,349
|
|
20250324,093300,3261861310,19860,19900,19900,19800,2937
|
|
20250324,093200,3203590550,19910,19850,19910,19840,1986
|
|
20250324,093100,3164105500,19850,19830,19850,19810,1335
|
|
20250324,093000,3137629930,19810,19860,19860,19810,1999
|
|
20250324,092900,3097998530,19860,19790,19880,19750,5468
|
|
20250324,092800,2989701690,19790,19760,19820,19750,2259
|
|
20250324,092700,2945017320,19780,19790,19790,19750,2404
|
|
20250324,092600,2897486340,19790,19690,19800,19690,8562
|
|
20250324,092500,2728477810,19690,19810,19810,19680,13279
|
|
20250324,092400,2466316490,19810,20100,20100,19660,36095
|
|
20250324,092300,1748589450,20150,20150,20200,20100,1246
|
|
20250324,092200,1723490050,20150,20050,20200,20050,3334
|
|
20250324,092100,1656388350,20000,20150,20150,20000,8526
|
|
20250324,092000,1485443550,20100,20200,20200,20100,5547
|
|
20250324,091900,1373814200,20200,20200,20250,20150,2829
|
|
20250324,091800,1316690150,20200,20300,20350,20150,4086
|
|
20250324,091700,1234108850,20300,20250,20350,20250,686
|
|
20250324,091600,1220185250,20250,20300,20350,20250,615
|
|
20250324,091500,1207714200,20250,20250,20300,20200,556
|
|
20250324,091400,1196455500,20300,20250,20300,20200,2443
|
|
20250324,091300,1146991100,20300,20300,20350,20250,467
|
|
20250324,091200,1137520700,20300,20250,20300,20250,1215
|
|
20250324,091100,1112905550,20250,20400,20400,20250,981
|
|
20250324,091000,1092970900,20400,20250,20400,20200,4334
|
|
20250324,090900,1005201000,20250,20250,20300,20200,5535
|
|
20250324,090800,893222900,20300,20500,20500,20200,11028
|
|
20250324,090700,669035250,20450,20400,20550,20400,1416
|
|
20250324,090600,640051450,20450,20350,20450,20300,6263
|
|
20250324,090500,512492950,20350,20450,20450,20350,1959
|
|
20250324,090400,472569500,20450,20450,20550,20400,3174
|
|
20250324,090300,407701550,20450,20450,20500,20400,2227
|
|
20250324,090200,362157850,20400,20500,20500,20400,2461
|
|
20250324,090100,311910750,20450,20550,20550,20450,2357
|
|
20250324,090000,263601750,20600,20500,20650,20450,12796
|