712 lines
39 KiB
CSV
712 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,204800,59447634510,16180,16180,16180,16180,0
|
|
20240318,204700,59447634510,16180,16180,16180,16180,0
|
|
20240318,204600,59447634510,16180,16180,16180,16180,0
|
|
20240318,204500,59447634510,16180,16180,16180,16180,0
|
|
20240318,204400,59447634510,16180,16180,16180,16180,0
|
|
20240318,204300,59447634510,16180,16180,16180,16180,0
|
|
20240318,204200,59447634510,16180,16180,16180,16180,0
|
|
20240318,204100,59447634510,16180,16180,16180,16180,0
|
|
20240318,204000,59447634510,16180,16180,16180,16180,0
|
|
20240318,203900,59447634510,16180,16180,16180,16180,0
|
|
20240318,203800,59447634510,16180,16180,16180,16180,0
|
|
20240318,203700,59447634510,16180,16180,16180,16180,0
|
|
20240318,203600,59447634510,16180,16180,16180,16180,0
|
|
20240318,203500,59447634510,16180,16180,16180,16180,0
|
|
20240318,203400,59447634510,16180,16180,16180,16180,0
|
|
20240318,203300,59447634510,16180,16180,16180,16180,0
|
|
20240318,203200,59447634510,16180,16180,16180,16180,0
|
|
20240318,203100,59447634510,16180,16180,16180,16180,0
|
|
20240318,203000,59447634510,16180,16180,16180,16180,0
|
|
20240318,202900,59447634510,16180,16180,16180,16180,0
|
|
20240318,202800,59447634510,16180,16180,16180,16180,0
|
|
20240318,202700,59447634510,16180,16180,16180,16180,0
|
|
20240318,202600,59447634510,16180,16180,16180,16180,0
|
|
20240318,202500,59447634510,16180,16180,16180,16180,0
|
|
20240318,202400,59447634510,16180,16180,16180,16180,0
|
|
20240318,202300,59447634510,16180,16180,16180,16180,0
|
|
20240318,202200,59447634510,16180,16180,16180,16180,0
|
|
20240318,202100,59447634510,16180,16180,16180,16180,0
|
|
20240318,202000,59447634510,16180,16180,16180,16180,0
|
|
20240318,201900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,201800,59447634510,16180,16180,16180,16180,0
|
|
20240318,201700,59447634510,16180,16180,16180,16180,0
|
|
20240318,201600,59447634510,16180,16180,16180,16180,0
|
|
20240318,201500,59447634510,16180,16180,16180,16180,0
|
|
20240318,201400,59447634510,16180,16180,16180,16180,0
|
|
20240318,201300,59447634510,16180,16180,16180,16180,0
|
|
20240318,201200,59447634510,16180,16180,16180,16180,0
|
|
20240318,201100,59447634510,16180,16180,16180,16180,0
|
|
20240318,201000,59447634510,16180,16180,16180,16180,0
|
|
20240318,200900,59447634510,16180,16180,16180,16180,0
|
|
20240318,200800,59447634510,16180,16180,16180,16180,0
|
|
20240318,200700,59447634510,16180,16180,16180,16180,0
|
|
20240318,200600,59447634510,16180,16180,16180,16180,0
|
|
20240318,200500,59447634510,16180,16180,16180,16180,0
|
|
20240318,200400,59447634510,16180,16180,16180,16180,0
|
|
20240318,200300,59447634510,16180,16180,16180,16180,0
|
|
20240318,200200,59447634510,16180,16180,16180,16180,0
|
|
20240318,200100,59447634510,16180,16180,16180,16180,0
|
|
20240318,200000,59447634510,16180,16180,16180,16180,0
|
|
20240318,195900,59447634510,16180,16180,16180,16180,0
|
|
20240318,195800,59447634510,16180,16180,16180,16180,0
|
|
20240318,195700,59447634510,16180,16180,16180,16180,0
|
|
20240318,195600,59447634510,16180,16180,16180,16180,0
|
|
20240318,195500,59447634510,16180,16180,16180,16180,0
|
|
20240318,195400,59447634510,16180,16180,16180,16180,0
|
|
20240318,195300,59447634510,16180,16180,16180,16180,0
|
|
20240318,195200,59447634510,16180,16180,16180,16180,0
|
|
20240318,195100,59447634510,16180,16180,16180,16180,0
|
|
20240318,195000,59447634510,16180,16180,16180,16180,0
|
|
20240318,194900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,194800,59447634510,16180,16180,16180,16180,0
|
|
20240318,194700,59447634510,16180,16180,16180,16180,0
|
|
20240318,194600,59447634510,16180,16180,16180,16180,0
|
|
20240318,194500,59447634510,16180,16180,16180,16180,0
|
|
20240318,194400,59447634510,16180,16180,16180,16180,0
|
|
20240318,194300,59447634510,16180,16180,16180,16180,0
|
|
20240318,194200,59447634510,16180,16180,16180,16180,0
|
|
20240318,194100,59447634510,16180,16180,16180,16180,0
|
|
20240318,194000,59447634510,16180,16180,16180,16180,0
|
|
20240318,193900,59447634510,16180,16180,16180,16180,0
|
|
20240318,193800,59447634510,16180,16180,16180,16180,0
|
|
20240318,193700,59447634510,16180,16180,16180,16180,0
|
|
20240318,193600,59447634510,16180,16180,16180,16180,0
|
|
20240318,193500,59447634510,16180,16180,16180,16180,0
|
|
20240318,193400,59447634510,16180,16180,16180,16180,0
|
|
20240318,193300,59447634510,16180,16180,16180,16180,0
|
|
20240318,193200,59447634510,16180,16180,16180,16180,0
|
|
20240318,193100,59447634510,16180,16180,16180,16180,0
|
|
20240318,193000,59447634510,16180,16180,16180,16180,0
|
|
20240318,192900,59447634510,16180,16180,16180,16180,0
|
|
20240318,192800,59447634510,16180,16180,16180,16180,0
|
|
20240318,192700,59447634510,16180,16180,16180,16180,0
|
|
20240318,192600,59447634510,16180,16180,16180,16180,0
|
|
20240318,192500,59447634510,16180,16180,16180,16180,0
|
|
20240318,192400,59447634510,16180,16180,16180,16180,0
|
|
20240318,192300,59447634510,16180,16180,16180,16180,0
|
|
20240318,192200,59447634510,16180,16180,16180,16180,0
|
|
20240318,192100,59447634510,16180,16180,16180,16180,0
|
|
20240318,192000,59447634510,16180,16180,16180,16180,0
|
|
20240318,191900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,191800,59447634510,16180,16180,16180,16180,0
|
|
20240318,191700,59447634510,16180,16180,16180,16180,0
|
|
20240318,191600,59447634510,16180,16180,16180,16180,0
|
|
20240318,191500,59447634510,16180,16180,16180,16180,0
|
|
20240318,191400,59447634510,16180,16180,16180,16180,0
|
|
20240318,191300,59447634510,16180,16180,16180,16180,0
|
|
20240318,191200,59447634510,16180,16180,16180,16180,0
|
|
20240318,191100,59447634510,16180,16180,16180,16180,0
|
|
20240318,191000,59447634510,16180,16180,16180,16180,0
|
|
20240318,190900,59447634510,16180,16180,16180,16180,0
|
|
20240318,190800,59447634510,16180,16180,16180,16180,0
|
|
20240318,190700,59447634510,16180,16180,16180,16180,0
|
|
20240318,190600,59447634510,16180,16180,16180,16180,0
|
|
20240318,190500,59447634510,16180,16180,16180,16180,0
|
|
20240318,190400,59447634510,16180,16180,16180,16180,0
|
|
20240318,190300,59447634510,16180,16180,16180,16180,0
|
|
20240318,190200,59447634510,16180,16180,16180,16180,0
|
|
20240318,190100,59447634510,16180,16180,16180,16180,0
|
|
20240318,190000,59447634510,16180,16180,16180,16180,0
|
|
20240318,185900,59447634510,16180,16180,16180,16180,0
|
|
20240318,185800,59447634510,16180,16180,16180,16180,0
|
|
20240318,185700,59447634510,16180,16180,16180,16180,0
|
|
20240318,185600,59447634510,16180,16180,16180,16180,0
|
|
20240318,185500,59447634510,16180,16180,16180,16180,0
|
|
20240318,185400,59447634510,16180,16180,16180,16180,0
|
|
20240318,185300,59447634510,16180,16180,16180,16180,0
|
|
20240318,185200,59447634510,16180,16180,16180,16180,0
|
|
20240318,185100,59447634510,16180,16180,16180,16180,0
|
|
20240318,185000,59447634510,16180,16180,16180,16180,0
|
|
20240318,184900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,184800,59447634510,16180,16180,16180,16180,0
|
|
20240318,184700,59447634510,16180,16180,16180,16180,0
|
|
20240318,184600,59447634510,16180,16180,16180,16180,0
|
|
20240318,184500,59447634510,16180,16180,16180,16180,0
|
|
20240318,184400,59447634510,16180,16180,16180,16180,0
|
|
20240318,184300,59447634510,16180,16180,16180,16180,0
|
|
20240318,184200,59447634510,16180,16180,16180,16180,0
|
|
20240318,184100,59447634510,16180,16180,16180,16180,0
|
|
20240318,184000,59447634510,16180,16180,16180,16180,0
|
|
20240318,183900,59447634510,16180,16180,16180,16180,0
|
|
20240318,183800,59447634510,16180,16180,16180,16180,0
|
|
20240318,183700,59447634510,16180,16180,16180,16180,0
|
|
20240318,183600,59447634510,16180,16180,16180,16180,0
|
|
20240318,183500,59447634510,16180,16180,16180,16180,0
|
|
20240318,183400,59447634510,16180,16180,16180,16180,0
|
|
20240318,183300,59447634510,16180,16180,16180,16180,0
|
|
20240318,183200,59447634510,16180,16180,16180,16180,0
|
|
20240318,183100,59447634510,16180,16180,16180,16180,0
|
|
20240318,183000,59447634510,16180,16180,16180,16180,0
|
|
20240318,182900,59447634510,16180,16180,16180,16180,0
|
|
20240318,182800,59447634510,16180,16180,16180,16180,0
|
|
20240318,182700,59447634510,16180,16180,16180,16180,0
|
|
20240318,182600,59447634510,16180,16180,16180,16180,0
|
|
20240318,182500,59447634510,16180,16180,16180,16180,0
|
|
20240318,182400,59447634510,16180,16180,16180,16180,0
|
|
20240318,182300,59447634510,16180,16180,16180,16180,0
|
|
20240318,182200,59447634510,16180,16180,16180,16180,0
|
|
20240318,182100,59447634510,16180,16180,16180,16180,0
|
|
20240318,182000,59447634510,16180,16180,16180,16180,0
|
|
20240318,181900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,181800,59447634510,16180,16180,16180,16180,0
|
|
20240318,181700,59447634510,16180,16180,16180,16180,0
|
|
20240318,181600,59447634510,16180,16180,16180,16180,0
|
|
20240318,181500,59447634510,16180,16180,16180,16180,0
|
|
20240318,181400,59447634510,16180,16180,16180,16180,0
|
|
20240318,181300,59447634510,16180,16180,16180,16180,0
|
|
20240318,181200,59447634510,16180,16180,16180,16180,0
|
|
20240318,181100,59447634510,16180,16180,16180,16180,0
|
|
20240318,181000,59447634510,16180,16180,16180,16180,0
|
|
20240318,180900,59447634510,16180,16180,16180,16180,0
|
|
20240318,180800,59447634510,16180,16180,16180,16180,0
|
|
20240318,180700,59447634510,16180,16180,16180,16180,0
|
|
20240318,180600,59447634510,16180,16180,16180,16180,0
|
|
20240318,180500,59447634510,16180,16180,16180,16180,0
|
|
20240318,180400,59447634510,16180,16180,16180,16180,0
|
|
20240318,180300,59447634510,16180,16180,16180,16180,0
|
|
20240318,180200,59447634510,16180,16180,16180,16180,0
|
|
20240318,180100,59447634510,16180,16180,16180,16180,0
|
|
20240318,180000,59447634510,16180,16180,16180,16180,0
|
|
20240318,175900,59447634510,16180,16180,16180,16180,0
|
|
20240318,175800,59447634510,16180,16180,16180,16180,0
|
|
20240318,175700,59447634510,16180,16180,16180,16180,0
|
|
20240318,175600,59447634510,16180,16180,16180,16180,0
|
|
20240318,175500,59447634510,16180,16180,16180,16180,0
|
|
20240318,175400,59447634510,16180,16180,16180,16180,0
|
|
20240318,175300,59447634510,16180,16180,16180,16180,0
|
|
20240318,175200,59447634510,16180,16180,16180,16180,0
|
|
20240318,175100,59447634510,16180,16180,16180,16180,0
|
|
20240318,175000,59447634510,16180,16180,16180,16180,0
|
|
20240318,174900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,174800,59447634510,16180,16180,16180,16180,0
|
|
20240318,174700,59447634510,16180,16180,16180,16180,0
|
|
20240318,174600,59447634510,16180,16180,16180,16180,0
|
|
20240318,174500,59447634510,16180,16180,16180,16180,0
|
|
20240318,174400,59447634510,16180,16180,16180,16180,0
|
|
20240318,174300,59447634510,16180,16180,16180,16180,0
|
|
20240318,174200,59447634510,16180,16180,16180,16180,0
|
|
20240318,174100,59447634510,16180,16180,16180,16180,0
|
|
20240318,174000,59447634510,16180,16180,16180,16180,0
|
|
20240318,173900,59447634510,16180,16180,16180,16180,0
|
|
20240318,173800,59447634510,16180,16180,16180,16180,0
|
|
20240318,173700,59447634510,16180,16180,16180,16180,0
|
|
20240318,173600,59447634510,16180,16180,16180,16180,0
|
|
20240318,173500,59447634510,16180,16180,16180,16180,0
|
|
20240318,173400,59447634510,16180,16180,16180,16180,0
|
|
20240318,173300,59447634510,16180,16180,16180,16180,0
|
|
20240318,173200,59447634510,16180,16180,16180,16180,0
|
|
20240318,173100,59447634510,16180,16180,16180,16180,0
|
|
20240318,173000,59447634510,16180,16180,16180,16180,0
|
|
20240318,172900,59447634510,16180,16180,16180,16180,0
|
|
20240318,172800,59447634510,16180,16180,16180,16180,0
|
|
20240318,172700,59447634510,16180,16180,16180,16180,0
|
|
20240318,172600,59447634510,16180,16180,16180,16180,0
|
|
20240318,172500,59447634510,16180,16180,16180,16180,0
|
|
20240318,172400,59447634510,16180,16180,16180,16180,0
|
|
20240318,172300,59447634510,16180,16180,16180,16180,0
|
|
20240318,172200,59447634510,16180,16180,16180,16180,0
|
|
20240318,172100,59447634510,16180,16180,16180,16180,0
|
|
20240318,172000,59447634510,16180,16180,16180,16180,0
|
|
20240318,171900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,171800,59447634510,16180,16180,16180,16180,0
|
|
20240318,171700,59447634510,16180,16180,16180,16180,0
|
|
20240318,171600,59447634510,16180,16180,16180,16180,0
|
|
20240318,171500,59447634510,16180,16180,16180,16180,0
|
|
20240318,171400,59447634510,16180,16180,16180,16180,0
|
|
20240318,171300,59447634510,16180,16180,16180,16180,0
|
|
20240318,171200,59447634510,16180,16180,16180,16180,0
|
|
20240318,171100,59447634510,16180,16180,16180,16180,0
|
|
20240318,171000,59447634510,16180,16180,16180,16180,0
|
|
20240318,170900,59447634510,16180,16180,16180,16180,0
|
|
20240318,170800,59447634510,16180,16180,16180,16180,0
|
|
20240318,170700,59447634510,16180,16180,16180,16180,0
|
|
20240318,170600,59447634510,16180,16180,16180,16180,0
|
|
20240318,170500,59447634510,16180,16180,16180,16180,0
|
|
20240318,170400,59447634510,16180,16180,16180,16180,0
|
|
20240318,170300,59447634510,16180,16180,16180,16180,0
|
|
20240318,170200,59447634510,16180,16180,16180,16180,0
|
|
20240318,170100,59447634510,16180,16180,16180,16180,0
|
|
20240318,170000,59447634510,16180,16180,16180,16180,0
|
|
20240318,165900,59447634510,16180,16180,16180,16180,0
|
|
20240318,165800,59447634510,16180,16180,16180,16180,0
|
|
20240318,165700,59447634510,16180,16180,16180,16180,0
|
|
20240318,165600,59447634510,16180,16180,16180,16180,0
|
|
20240318,165500,59447634510,16180,16180,16180,16180,0
|
|
20240318,165400,59447634510,16180,16180,16180,16180,0
|
|
20240318,165300,59447634510,16180,16180,16180,16180,0
|
|
20240318,165200,59447634510,16180,16180,16180,16180,0
|
|
20240318,165100,59447634510,16180,16180,16180,16180,0
|
|
20240318,165000,59447634510,16180,16180,16180,16180,0
|
|
20240318,164900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,164800,59447634510,16180,16180,16180,16180,0
|
|
20240318,164700,59447634510,16180,16180,16180,16180,0
|
|
20240318,164600,59447634510,16180,16180,16180,16180,0
|
|
20240318,164500,59447634510,16180,16180,16180,16180,0
|
|
20240318,164400,59447634510,16180,16180,16180,16180,0
|
|
20240318,164300,59447634510,16180,16180,16180,16180,0
|
|
20240318,164200,59447634510,16180,16180,16180,16180,0
|
|
20240318,164100,59447634510,16180,16180,16180,16180,0
|
|
20240318,164000,59447634510,16180,16180,16180,16180,0
|
|
20240318,163900,59447634510,16180,16180,16180,16180,0
|
|
20240318,163800,59447634510,16180,16180,16180,16180,0
|
|
20240318,163700,59447634510,16180,16180,16180,16180,0
|
|
20240318,163600,59447634510,16180,16180,16180,16180,0
|
|
20240318,163500,59447634510,16180,16180,16180,16180,0
|
|
20240318,163400,59447634510,16180,16180,16180,16180,0
|
|
20240318,163300,59447634510,16180,16180,16180,16180,0
|
|
20240318,163200,59447634510,16180,16180,16180,16180,0
|
|
20240318,163100,59447634510,16180,16180,16180,16180,0
|
|
20240318,163000,59447634510,16180,16180,16180,16180,0
|
|
20240318,162900,59447634510,16180,16180,16180,16180,0
|
|
20240318,162800,59447634510,16180,16180,16180,16180,0
|
|
20240318,162700,59447634510,16180,16180,16180,16180,0
|
|
20240318,162600,59447634510,16180,16180,16180,16180,0
|
|
20240318,162500,59447634510,16180,16180,16180,16180,0
|
|
20240318,162400,59447634510,16180,16180,16180,16180,0
|
|
20240318,162300,59447634510,16180,16180,16180,16180,0
|
|
20240318,162200,59447634510,16180,16180,16180,16180,0
|
|
20240318,162100,59447634510,16180,16180,16180,16180,0
|
|
20240318,162000,59447634510,16180,16180,16180,16180,0
|
|
20240318,161900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,161800,59447634510,16180,16180,16180,16180,0
|
|
20240318,161700,59447634510,16180,16180,16180,16180,0
|
|
20240318,161600,59447634510,16180,16180,16180,16180,0
|
|
20240318,161500,59447634510,16180,16180,16180,16180,0
|
|
20240318,161400,59447634510,16180,16180,16180,16180,0
|
|
20240318,161300,59447634510,16180,16180,16180,16180,0
|
|
20240318,161200,59447634510,16180,16180,16180,16180,0
|
|
20240318,161100,59447634510,16180,16180,16180,16180,0
|
|
20240318,161000,59447634510,16180,16180,16180,16180,0
|
|
20240318,160900,59447634510,16180,16180,16180,16180,0
|
|
20240318,160800,59447634510,16180,16180,16180,16180,0
|
|
20240318,160700,59447634510,16180,16180,16180,16180,0
|
|
20240318,160600,59447634510,16180,16180,16180,16180,0
|
|
20240318,160500,59447634510,16180,16180,16180,16180,0
|
|
20240318,160400,59447634510,16180,16180,16180,16180,0
|
|
20240318,160300,59447634510,16180,16180,16180,16180,0
|
|
20240318,160200,59447634510,16180,16180,16180,16180,0
|
|
20240318,160100,59447634510,16180,16180,16180,16180,0
|
|
20240318,160000,59447634510,16180,16180,16180,16180,0
|
|
20240318,155900,59447634510,16180,16180,16180,16180,0
|
|
20240318,155800,59447634510,16180,16180,16180,16180,0
|
|
20240318,155700,59447634510,16180,16180,16180,16180,0
|
|
20240318,155600,59447634510,16180,16180,16180,16180,0
|
|
20240318,155500,59447634510,16180,16180,16180,16180,0
|
|
20240318,155400,59447634510,16180,16180,16180,16180,0
|
|
20240318,155300,59447634510,16180,16180,16180,16180,0
|
|
20240318,155200,59447634510,16180,16180,16180,16180,0
|
|
20240318,155100,59447634510,16180,16180,16180,16180,0
|
|
20240318,155000,59447634510,16180,16180,16180,16180,0
|
|
20240318,154900,59447634510,16180,16180,16180,16180,68833
|
|
20240318,154800,59447634510,16180,16180,16180,16180,0
|
|
20240318,154700,59447634510,16180,16180,16180,16180,0
|
|
20240318,154600,59447634510,16180,16180,16180,16180,0
|
|
20240318,154500,59447634510,16180,16180,16180,16180,0
|
|
20240318,154400,59447634510,16180,16180,16180,16180,0
|
|
20240318,154300,59447634510,16180,16180,16180,16180,0
|
|
20240318,154200,59447634510,16180,16180,16180,16180,0
|
|
20240318,154100,59447634510,16180,16180,16180,16180,0
|
|
20240318,154000,59447634510,16180,16180,16180,16180,0
|
|
20240318,153900,59447634510,16180,16180,16180,16180,0
|
|
20240318,153800,59447634510,16180,16180,16180,16180,0
|
|
20240318,153700,59447634510,16180,16180,16180,16180,0
|
|
20240318,153600,59447634510,16180,16180,16180,16180,0
|
|
20240318,153500,59447634510,16180,16180,16180,16180,0
|
|
20240318,153400,59447634510,16180,16180,16180,16180,0
|
|
20240318,153300,59447634510,16180,16180,16180,16180,0
|
|
20240318,153200,59447634510,16180,16180,16180,16180,0
|
|
20240318,153100,59447634510,16180,16180,16180,16180,0
|
|
20240318,153000,59447634510,16180,16180,16180,16180,68833
|
|
20240318,152900,58333916570,16210,16210,16210,16210,0
|
|
20240318,152800,58333916570,16210,16210,16210,16210,0
|
|
20240318,152700,58333916570,16210,16210,16210,16210,0
|
|
20240318,152600,58333916570,16210,16210,16210,16210,0
|
|
20240318,152500,58333916570,16210,16210,16210,16210,0
|
|
20240318,152400,58333916570,16210,16210,16210,16210,0
|
|
20240318,152300,58333916570,16210,16210,16210,16210,0
|
|
20240318,152200,58333916570,16210,16210,16210,16210,0
|
|
20240318,152100,58333916570,16210,16210,16210,16210,0
|
|
20240318,152000,58333916570,16210,16210,16210,16210,0
|
|
20240318,151900,58333916570,16210,16080,16230,16050,153600
|
|
20240318,151800,55854276350,16090,16070,16090,16050,40000
|
|
20240318,151700,55211428150,16070,16000,16080,15990,45724
|
|
20240318,151600,54478078470,16000,15960,16000,15960,17469
|
|
20240318,151500,54198754670,15970,15940,15970,15940,8004
|
|
20240318,151400,54071085110,15940,15930,15940,15920,7450
|
|
20240318,151300,53952366750,15930,15940,15950,15930,8289
|
|
20240318,151200,53820248010,15950,15940,15950,15940,8034
|
|
20240318,151100,53692140650,15940,15960,15960,15940,5585
|
|
20240318,151000,53603082220,15960,15970,15980,15940,5834
|
|
20240318,150900,53509964290,15960,15970,15980,15960,5392
|
|
20240318,150800,53423875070,15970,15960,15990,15960,13678
|
|
20240318,150700,53205387610,15950,15920,15950,15910,12614
|
|
20240318,150600,53004384300,15910,15910,15940,15910,4034
|
|
20240318,150500,52940130940,15920,15900,15920,15880,8654
|
|
20240318,150400,52802474940,15890,15890,15900,15890,4905
|
|
20240318,150300,52724533050,15890,15890,15900,15890,2732
|
|
20240318,150200,52681120880,15890,15900,15900,15890,2329
|
|
20240318,150100,52644100350,15890,15900,15910,15890,2705
|
|
20240318,150000,52601099690,15900,15900,15920,15890,4922
|
|
20240318,145900,52522856440,15900,15910,15910,15900,4468
|
|
20240318,145800,52451781360,15920,15890,15920,15890,3799
|
|
20240318,145700,52391353120,15900,15910,15910,15880,6863
|
|
20240318,145600,52282301690,15910,15910,15920,15900,3477
|
|
20240318,145500,52226988450,15910,15900,15920,15900,2927
|
|
20240318,145400,52180428530,15900,15890,15910,15890,3347
|
|
20240318,145300,52127221550,15890,15890,15900,15890,4398
|
|
20240318,145200,52057336850,15890,15900,15900,15890,1515
|
|
20240318,145100,52033257860,15900,15910,15910,15900,1737
|
|
20240318,145000,52005638340,15910,15890,15910,15870,5457
|
|
20240318,144900,51918895520,15870,15880,15890,15870,9095
|
|
20240318,144800,51774486130,15880,15870,15890,15870,3682
|
|
20240318,144700,51716027760,15880,15870,15900,15870,5097
|
|
20240318,144600,51635073860,15870,15880,15890,15870,4994
|
|
20240318,144500,51555790350,15880,15900,15900,15870,11854
|
|
20240318,144400,51367613870,15900,15900,15900,15880,3795
|
|
20240318,144300,51307318520,15910,15900,15910,15890,9146
|
|
20240318,144200,51161927560,15910,15900,15920,15900,2537
|
|
20240318,144100,51121564670,15900,15910,15920,15900,4195
|
|
20240318,144000,51054828570,15910,15910,15920,15910,1238
|
|
20240318,143900,51035127350,15920,15890,15920,15890,1066
|
|
20240318,143800,51018179320,15890,15890,15900,15890,3642
|
|
20240318,143700,50960287710,15890,15890,15900,15890,2723
|
|
20240318,143600,50917014540,15900,15910,15920,15900,5659
|
|
20240318,143500,50826995380,15910,15890,15920,15880,4156
|
|
20240318,143400,50760895530,15890,15910,15920,15890,8823
|
|
20240318,143300,50620587840,15920,15930,15930,15910,8636
|
|
20240318,143200,50483162680,15930,15940,15950,15920,5773
|
|
20240318,143100,50391204470,15940,15940,15950,15930,5323
|
|
20240318,143000,50306354580,15950,15990,16000,15920,14192
|
|
20240318,142900,50079817750,15990,15970,16000,15970,4354
|
|
20240318,142800,50010181050,15980,16000,16010,15970,3429
|
|
20240318,142700,49955339400,16010,15980,16010,15960,14070
|
|
20240318,142600,49730378010,15980,15950,15980,15940,3475
|
|
20240318,142500,49674925270,15950,15930,15960,15920,6091
|
|
20240318,142400,49577812920,15940,15920,15950,15910,2165
|
|
20240318,142300,49543309790,15930,15920,15950,15910,2693
|
|
20240318,142200,49500443620,15920,15950,15950,15910,7257
|
|
20240318,142100,49384801010,15950,15970,15970,15950,3834
|
|
20240318,142000,49323608410,15960,15970,15980,15960,1829
|
|
20240318,141900,49294391480,15970,15980,15980,15960,2947
|
|
20240318,141800,49247349630,15980,15970,15980,15960,4297
|
|
20240318,141700,49178725090,15980,15980,15990,15970,3121
|
|
20240318,141600,49128858440,15980,15990,15990,15970,5577
|
|
20240318,141500,49039715150,15990,15980,15990,15980,772
|
|
20240318,141400,49027375180,15990,15970,15990,15970,2217
|
|
20240318,141300,48991947640,15970,15970,15970,15960,1780
|
|
20240318,141200,48963522200,15970,15960,15970,15960,1103
|
|
20240318,141100,48945913740,15960,15970,15980,15950,5759
|
|
20240318,141000,48853973750,15970,15970,16000,15960,4431
|
|
20240318,140900,48783193680,15990,15990,16010,15970,7906
|
|
20240318,140800,48656750920,16000,16010,16020,15990,6875
|
|
20240318,140700,48546748430,16010,15990,16010,15980,11104
|
|
20240318,140600,48369109990,15980,15960,15980,15950,2440
|
|
20240318,140500,48330135900,15970,15970,15980,15960,4986
|
|
20240318,140400,48250524610,15970,16000,16000,15960,6025
|
|
20240318,140300,48154278310,16010,15990,16030,15990,24779
|
|
20240318,140200,47757662810,15990,15890,16000,15890,12816
|
|
20240318,140100,47553216290,15900,15880,15900,15880,1293
|
|
20240318,140000,47532662610,15900,15870,15900,15870,1331
|
|
20240318,135900,47511527430,15870,15870,15870,15870,577
|
|
20240318,135800,47502370440,15870,15870,15870,15860,1093
|
|
20240318,135700,47485025060,15870,15860,15870,15860,4470
|
|
20240318,135600,47414126750,15870,15860,15880,15860,2434
|
|
20240318,135500,47375507260,15870,15900,15900,15860,3698
|
|
20240318,135400,47316827550,15880,15860,15880,15860,3829
|
|
20240318,135300,47256070140,15860,15870,15870,15860,4861
|
|
20240318,135200,47178965160,15860,15870,15880,15860,7272
|
|
20240318,135100,47063563820,15880,15910,15920,15880,11389
|
|
20240318,135000,46882614750,15910,15910,15910,15910,1636
|
|
20240318,134900,46856585990,15910,15910,15910,15900,2623
|
|
20240318,134800,46814870880,15910,15900,15910,15900,3535
|
|
20240318,134700,46758659870,15910,15920,15920,15900,722
|
|
20240318,134600,46747174550,15910,15910,15920,15910,4146
|
|
20240318,134500,46681211490,15920,15920,15920,15910,4160
|
|
20240318,134400,46614989180,15910,15920,15930,15910,1810
|
|
20240318,134300,46586172310,15920,15920,15920,15910,1836
|
|
20240318,134200,46556949640,15920,15920,15930,15920,1020
|
|
20240318,134100,46540710230,15920,15930,15930,15910,1803
|
|
20240318,134000,46512006520,15920,15920,15920,15910,2910
|
|
20240318,133900,46465689230,15920,15920,15930,15910,1330
|
|
20240318,133800,46444516660,15920,15920,15930,15920,2862
|
|
20240318,133700,46398952130,15930,15930,15930,15920,765
|
|
20240318,133600,46386765780,15930,15930,15940,15930,1593
|
|
20240318,133500,46361389220,15930,15940,15940,15930,1036
|
|
20240318,133400,46344884170,15940,15940,15950,15940,3457
|
|
20240318,133300,46289769490,15940,15940,15940,15940,486
|
|
20240318,133200,46282022650,15940,15930,15950,15930,518
|
|
20240318,133100,46273765730,15930,15930,15930,15920,1440
|
|
20240318,133000,46250827510,15930,15930,15940,15930,1602
|
|
20240318,132900,46225305650,15930,15940,15940,15930,2596
|
|
20240318,132800,46183938020,15940,15940,15950,15940,1913
|
|
20240318,132700,46153440790,15940,15950,15950,15940,4251
|
|
20240318,132600,46085672910,15950,15950,15950,15940,1210
|
|
20240318,132500,46066373420,15950,15950,15960,15940,3201
|
|
20240318,132400,46015318380,15960,15950,15960,15950,2371
|
|
20240318,132300,45977488400,15950,15950,15960,15940,3309
|
|
20240318,132200,45924728950,15950,15940,15960,15940,1204
|
|
20240318,132100,45905529220,15940,15980,15980,15940,2058
|
|
20240318,132000,45872695410,15980,15970,15980,15960,5909
|
|
20240318,131900,45778313530,15970,15950,15970,15930,1636
|
|
20240318,131800,45752221870,15950,15950,15950,15940,1389
|
|
20240318,131700,45730072910,15950,15970,15980,15940,7979
|
|
20240318,131600,45602802300,15970,15970,15990,15970,1775
|
|
20240318,131500,45574447140,15980,15980,15990,15970,1614
|
|
20240318,131400,45548657500,15970,15970,15980,15960,1999
|
|
20240318,131300,45516738570,15980,16000,16010,15960,4907
|
|
20240318,131200,45438292650,16010,16030,16040,16000,7697
|
|
20240318,131100,45315001240,16040,16020,16060,16020,25562
|
|
20240318,131000,44904928490,16030,15980,16050,15970,16736
|
|
20240318,130900,44636989780,15970,15970,15980,15960,5930
|
|
20240318,130800,44542288390,15970,15920,15970,15910,6430
|
|
20240318,130700,44439806350,15920,15930,15930,15920,1475
|
|
20240318,130600,44416323730,15930,15920,15930,15920,1734
|
|
20240318,130500,44388708410,15930,15900,15930,15890,2141
|
|
20240318,130400,44354667280,15900,15890,15900,15890,502
|
|
20240318,130300,44346689500,15900,15880,15900,15880,2021
|
|
20240318,130200,44314589730,15880,15870,15890,15870,1483
|
|
20240318,130100,44291040700,15880,15870,15880,15870,718
|
|
20240318,130000,44279644280,15870,15880,15890,15870,3389
|
|
20240318,125900,44225849380,15880,15890,15890,15880,1985
|
|
20240318,125800,44194325990,15880,15880,15890,15880,2627
|
|
20240318,125700,44152602720,15880,15860,15880,15860,1105
|
|
20240318,125600,44135070080,15860,15860,15870,15860,1671
|
|
20240318,125500,44108563550,15870,15870,15870,15860,4953
|
|
20240318,125400,44029990520,15870,15860,15880,15860,2709
|
|
20240318,125300,43987024000,15860,15880,15890,15860,10896
|
|
20240318,125200,43814043140,15890,15880,15890,15880,1899
|
|
20240318,125100,43783881810,15880,15900,15900,15880,2869
|
|
20240318,125000,43738302180,15900,15890,15910,15890,1889
|
|
20240318,124900,43708269560,15900,15890,15900,15880,3604
|
|
20240318,124800,43651001330,15890,15880,15890,15880,1464
|
|
20240318,124700,43627750510,15890,15890,15890,15880,4608
|
|
20240318,124600,43554562720,15890,15880,15890,15880,1141
|
|
20240318,124500,43536433090,15880,15890,15890,15870,3417
|
|
20240318,124400,43482170740,15890,15880,15900,15880,1076
|
|
20240318,124300,43465083790,15880,15890,15890,15880,4764
|
|
20240318,124200,43389407700,15890,15900,15900,15890,2298
|
|
20240318,124100,43352885410,15900,15910,15920,15890,15504
|
|
20240318,124000,43106337140,15920,15920,15920,15920,2013
|
|
20240318,123900,43074290180,15920,15930,15930,15920,761
|
|
20240318,123800,43062170460,15930,15920,15940,15920,1270
|
|
20240318,123700,43041932500,15940,15920,15940,15920,1280
|
|
20240318,123600,43021552300,15920,15920,15940,15920,2767
|
|
20240318,123500,42977500830,15930,15940,15970,15920,8542
|
|
20240318,123400,42841354080,15950,15940,15950,15940,1800
|
|
20240318,123300,42812656960,15940,15920,15950,15920,1574
|
|
20240318,123200,42787563860,15930,15910,15930,15910,4092
|
|
20240318,123100,42722423490,15920,15910,15920,15910,1719
|
|
20240318,123000,42695066860,15910,15910,15920,15910,2222
|
|
20240318,122900,42659708640,15920,15900,15920,15900,2577
|
|
20240318,122800,42618710740,15900,15900,15910,15900,1762
|
|
20240318,122700,42590694390,15900,15900,15900,15890,4276
|
|
20240318,122600,42522706060,15900,15890,15900,15890,1320
|
|
20240318,122500,42501728490,15880,15870,15890,15870,2299
|
|
20240318,122400,42465223690,15870,15880,15880,15870,1908
|
|
20240318,122300,42434934280,15880,15860,15880,15860,2434
|
|
20240318,122200,42396314380,15870,15890,15890,15860,3024
|
|
20240318,122100,42348326090,15890,15870,15900,15870,1320
|
|
20240318,122000,42327362780,15860,15850,15900,15850,11611
|
|
20240318,121900,42143082430,15850,15880,15890,15850,7774
|
|
20240318,121800,42019742590,15880,15880,15880,15870,3534
|
|
20240318,121700,41963627320,15880,15870,15880,15860,6640
|
|
20240318,121600,41858241470,15870,15880,15880,15860,3981
|
|
20240318,121500,41795065050,15880,15900,15910,15870,12635
|
|
20240318,121400,41594245390,15910,15910,15920,15900,2636
|
|
20240318,121300,41552307830,15910,15920,15930,15900,10130
|
|
20240318,121200,41391164470,15920,15920,15930,15920,1428
|
|
20240318,121100,41368430100,15930,15930,15940,15920,2910
|
|
20240318,121000,41322087190,15930,15930,15930,15920,2750
|
|
20240318,120900,41278280320,15930,15930,15930,15920,3847
|
|
20240318,120800,41217016230,15930,15960,15960,15920,11886
|
|
20240318,120700,41027643740,15960,15970,15970,15960,728
|
|
20240318,120600,41016017610,15970,15990,15990,15970,2028
|
|
20240318,120500,40983614890,15990,16000,16010,15990,3214
|
|
20240318,120400,40932207030,15990,15960,15990,15960,666
|
|
20240318,120300,40921568260,15960,15950,15960,15940,2701
|
|
20240318,120200,40878483330,15950,15930,15950,15930,2552
|
|
20240318,120100,40837796650,15940,15930,15940,15920,3073
|
|
20240318,120000,40788839260,15930,15940,15940,15920,3430
|
|
20240318,115900,40734197460,15940,15930,15940,15930,1953
|
|
20240318,115800,40703073300,15930,15920,15950,15910,6829
|
|
20240318,115700,40594326710,15920,15940,15940,15920,6532
|
|
20240318,115600,40490269180,15940,15940,15950,15940,2543
|
|
20240318,115500,40449727900,15950,15950,15950,15940,2871
|
|
20240318,115400,40403958360,15950,15970,15970,15950,4221
|
|
20240318,115300,40336623140,15960,15960,15970,15960,1949
|
|
20240318,115200,40305506830,15970,15980,15980,15950,6709
|
|
20240318,115100,40198421320,15980,15990,16000,15980,4897
|
|
20240318,115000,40120148920,15990,16000,16020,15990,1546
|
|
20240318,114900,40095415880,16000,15990,16010,15990,2744
|
|
20240318,114800,40051514330,15990,16000,16010,15980,3433
|
|
20240318,114700,39996612370,16000,16010,16020,16000,2044
|
|
20240318,114600,39963894970,16010,16000,16020,16000,1332
|
|
20240318,114500,39942570720,16000,16000,16010,16000,2200
|
|
20240318,114400,39907350240,16010,16000,16010,15990,2153
|
|
20240318,114300,39872901630,16000,15990,16000,15990,1808
|
|
20240318,114200,39843981470,16000,15970,16000,15960,3646
|
|
20240318,114100,39785755190,15970,15990,16000,15970,3397
|
|
20240318,114000,39731464920,16000,16020,16020,16000,9657
|
|
20240318,113900,39576926060,16010,16020,16020,16010,1644
|
|
20240318,113800,39550603730,16020,16020,16030,16010,2273
|
|
20240318,113700,39514191920,16020,16020,16030,16010,2071
|
|
20240318,113600,39481022760,16010,16020,16020,16010,2996
|
|
20240318,113500,39433045270,16020,16010,16020,16010,864
|
|
20240318,113400,39419209520,16010,16010,16020,16010,1175
|
|
20240318,113300,39400392810,16010,16020,16040,16010,1315
|
|
20240318,113200,39379332650,16020,16040,16040,16020,4177
|
|
20240318,113100,39312374200,16040,16050,16050,16030,4357
|
|
20240318,113000,39242480260,16050,16100,16100,16030,7737
|
|
20240318,112900,39118135710,16100,16050,16120,16050,41614
|
|
20240318,112800,38448579310,16040,16030,16050,16030,4653
|
|
20240318,112700,38373970600,16030,16050,16050,16030,1888
|
|
20240318,112600,38343699250,16050,16030,16070,16030,10706
|
|
20240318,112500,38171882800,16030,16040,16040,16020,2832
|
|
20240318,112400,38126485160,16040,16050,16050,16040,3249
|
|
20240318,112300,38074358790,16050,16020,16050,16010,8058
|
|
20240318,112200,37945196120,16010,16000,16020,15990,4357
|
|
20240318,112100,37875465370,15990,15980,16000,15980,3524
|
|
20240318,112000,37819094750,15980,15970,15990,15970,4136
|
|
20240318,111900,37753001400,15960,15970,15980,15950,5333
|
|
20240318,111800,37667877940,15970,15950,15970,15930,4225
|
|
20240318,111700,37600460600,15950,15950,15950,15930,4063
|
|
20240318,111600,37535689240,15950,15940,15950,15930,5526
|
|
20240318,111500,37447602480,15940,15940,15950,15940,2530
|
|
20240318,111400,37407269200,15950,15950,15950,15940,1594
|
|
20240318,111300,37381845910,15950,15960,15960,15950,3859
|
|
20240318,111200,37320293840,15960,15980,15980,15950,4417
|
|
20240318,111100,37249783380,15980,15980,15990,15960,2486
|
|
20240318,111000,37210076220,15970,15970,15990,15970,1417
|
|
20240318,110900,37187435370,15970,15970,15970,15960,4840
|
|
20240318,110800,37110158390,15970,15960,15990,15950,4212
|
|
20240318,110700,37042927410,15960,15970,15970,15960,4220
|
|
20240318,110600,36975553960,15970,15980,15980,15950,7202
|
|
20240318,110500,36860597400,15980,16030,16030,15970,10974
|
|
20240318,110400,36685099350,16020,16050,16070,16020,7582
|
|
20240318,110300,36563421410,16060,16060,16070,16050,8714
|
|
20240318,110200,36423476990,16060,16040,16080,16040,10847
|
|
20240318,110100,36249265020,16040,16020,16050,16020,12600
|
|
20240318,110000,36047190580,16020,16020,16030,16020,4030
|
|
20240318,105900,35982617600,16010,16000,16020,16000,3389
|
|
20240318,105800,35928376310,16000,16010,16010,15990,3166
|
|
20240318,105700,35877715860,16000,15990,16000,15990,2822
|
|
20240318,105600,35832582520,15990,16000,16000,15980,3615
|
|
20240318,105500,35774771140,16000,16000,16030,15990,5354
|
|
20240318,105400,35689035420,16000,16020,16030,16000,2764
|
|
20240318,105300,35644788500,16030,16040,16050,16010,8007
|
|
20240318,105200,35516362880,16040,16050,16050,16030,4689
|
|
20240318,105100,35441132880,16050,16000,16050,16000,13856
|
|
20240318,105000,35218960220,16000,15970,16000,15970,5651
|
|
20240318,104900,35128595920,15970,15960,15980,15950,5222
|
|
20240318,104800,35045251400,15960,15960,15970,15950,2295
|
|
20240318,104700,35008622870,15960,15960,15980,15950,5613
|
|
20240318,104600,34919022580,15950,15970,15970,15950,6624
|
|
20240318,104500,34813304170,15960,15990,15990,15960,6144
|
|
20240318,104400,34715176930,15990,16000,16020,15980,11130
|
|
20240318,104300,34537126890,16010,16000,16010,15990,7355
|
|
20240318,104200,34419439400,16000,15970,16000,15970,5767
|
|
20240318,104100,34327204460,15980,15990,16010,15960,8386
|
|
20240318,104000,34193167620,15990,15990,16010,15990,13900
|
|
20240318,103900,33970748240,16010,15970,16010,15950,15336
|
|
20240318,103800,33725650700,15970,15930,15990,15920,8697
|
|
20240318,103700,33586886860,15940,15950,15970,15920,8627
|
|
20240318,103600,33449273450,15950,15930,15950,15890,8756
|
|
20240318,103500,33309793550,15940,15900,15940,15890,6150
|
|
20240318,103400,33211949110,15900,15910,15940,15900,8297
|
|
20240318,103300,33079871940,15910,15840,15920,15830,6734
|
|
20240318,103200,32973002990,15840,15860,15860,15830,4500
|
|
20240318,103100,32901708380,15850,15860,15860,15840,5363
|
|
20240318,103000,32816714440,15860,15830,15880,15830,2125
|
|
20240318,102900,32783022740,15830,15810,15830,15800,4282
|
|
20240318,102800,32715297330,15810,15800,15820,15790,6230
|
|
20240318,102700,32616851300,15800,15820,15830,15800,12657
|
|
20240318,102600,32416772190,15830,15840,15860,15820,8171
|
|
20240318,102500,32287381400,15840,15810,15860,15810,3950
|
|
20240318,102400,32224847760,15870,15890,15900,15800,27200
|
|
20240318,102300,31793818560,15890,15880,15890,15840,10568
|
|
20240318,102200,31626187450,15880,15800,15890,15790,9979
|
|
20240318,102100,31468226340,15810,15850,15850,15800,31811
|
|
20240318,102000,30965071780,15850,15850,15890,15840,18630
|
|
20240318,101900,30669574020,15850,15930,15930,15840,30112
|
|
20240318,101800,30191266200,15920,15970,15970,15910,18311
|
|
20240318,101700,29899539370,15960,15980,15990,15900,30200
|
|
20240318,101600,29418306230,15980,16050,16060,15970,65220
|
|
20240318,101500,28374145660,16060,16150,16160,16050,61542
|
|
20240318,101400,27383247120,16150,16190,16200,16110,90556
|
|
20240318,101300,25918650850,16190,16010,16200,16000,114841
|
|
20240318,101200,24068063520,16010,15920,16010,15900,35890
|
|
20240318,101100,23494751730,15920,15870,15920,15860,14327
|
|
20240318,101000,23266914790,15870,15880,15890,15860,8020
|
|
20240318,100900,23139616230,15880,15900,15900,15870,5051
|
|
20240318,100800,23059371330,15900,15900,15900,15890,8918
|
|
20240318,100700,22917610880,15900,15880,15900,15870,9291
|
|
20240318,100600,22769971010,15880,15850,15880,15840,10330
|
|
20240318,100500,22606107010,15850,15860,15860,15830,7485
|
|
20240318,100400,22487504320,15860,15870,15870,15850,5548
|
|
20240318,100300,22399514630,15870,15850,15870,15850,6960
|
|
20240318,100200,22289128720,15850,15790,15850,15780,8328
|
|
20240318,100100,22157260160,15810,15770,15810,15770,6285
|
|
20240318,100000,22058057250,15770,15790,15800,15770,7548
|
|
20240318,095900,21938944290,15800,15790,15800,15790,2556
|
|
20240318,095800,21898577380,15800,15830,15840,15790,8357
|
|
20240318,095700,21766449020,15830,15820,15830,15810,5465
|
|
20240318,095600,21679975180,15820,15800,15820,15790,9488
|
|
20240318,095500,21530011710,15800,15790,15810,15760,7174
|
|
20240318,095400,21416735620,15790,15780,15810,15770,6200
|
|
20240318,095300,21318829020,15780,15770,15780,15750,6168
|
|
20240318,095200,21221579740,15780,15760,15780,15750,3039
|
|
20240318,095100,21173678190,15760,15730,15760,15720,3544
|
|
20240318,095000,21117877350,15730,15740,15740,15710,5328
|
|
20240318,094900,21034117700,15730,15700,15750,15700,10015
|
|
20240318,094800,20876750110,15700,15720,15720,15700,10791
|
|
20240318,094700,20707273220,15710,15710,15750,15700,8421
|
|
20240318,094600,20574944410,15710,15720,15750,15700,30413
|
|
20240318,094500,20097035130,15730,15730,15740,15720,15251
|
|
20240318,094400,19857248900,15720,15740,15750,15720,32240
|
|
20240318,094300,19349897160,15750,15740,15750,15730,10257
|
|
20240318,094200,19188454140,15750,15780,15800,15740,24120
|
|
20240318,094100,18808328740,15790,15780,15820,15760,9763
|
|
20240318,094000,18654266310,15780,15780,15800,15760,10087
|
|
20240318,093900,18495192840,15780,15860,15870,15770,19391
|
|
20240318,093800,18188665260,15870,15890,15900,15850,13895
|
|
20240318,093700,17967983770,15890,15840,15890,15830,13069
|
|
20240318,093600,17760708700,15840,15840,15850,15830,4022
|
|
20240318,093500,17697010660,15840,15810,15850,15790,4941
|
|
20240318,093400,17618765010,15800,15780,15810,15760,13634
|
|
20240318,093300,17403643040,15800,15820,15820,15780,3713
|
|
20240318,093200,17344966640,15830,15750,15860,15740,14976
|
|
20240318,093100,17108542470,15750,15760,15770,15750,14908
|
|
20240318,093000,16873705860,15760,15790,15800,15750,12499
|
|
20240318,092900,16676642410,15790,15800,15840,15790,6464
|
|
20240318,092800,16574537080,15790,15810,15890,15780,10315
|
|
20240318,092700,16411361600,15800,15890,15890,15790,11983
|
|
20240318,092600,16221567030,15880,15850,15930,15850,13669
|
|
20240318,092500,16004370530,15850,15830,15850,15820,8480
|
|
20240318,092400,15870049390,15820,15780,15860,15770,13678
|
|
20240318,092300,15653827090,15790,15780,15800,15770,9436
|
|
20240318,092200,15504856280,15790,15770,15790,15730,37589
|
|
20240318,092100,14912912430,15770,15830,15850,15770,25310
|
|
20240318,092000,14512884390,15860,15890,15920,15820,11570
|
|
20240318,091900,14329298350,15890,15850,15930,15850,8424
|
|
20240318,091800,14195512240,15860,15830,15890,15810,8050
|
|
20240318,091700,14067990330,15810,15930,15930,15780,34955
|
|
20240318,091600,13514469040,15910,15910,15940,15900,6669
|
|
20240318,091500,13408363300,15900,15990,16010,15900,17658
|
|
20240318,091400,13126934860,15990,15950,16040,15940,31966
|
|
20240318,091300,12614978300,15920,15790,15960,15790,20901
|
|
20240318,091200,12283054750,15790,15820,15840,15760,27902
|
|
20240318,091100,11842338080,15840,15890,15900,15820,34963
|
|
20240318,091000,11288306100,15890,15960,15980,15890,37455
|
|
20240318,090900,10692098030,15960,16050,16050,15880,38834
|
|
20240318,090800,10071770560,16050,15990,16050,15970,38385
|
|
20240318,090700,9457404530,15990,15850,16000,15850,29988
|
|
20240318,090600,8979839960,15850,15890,15900,15850,25840
|
|
20240318,090500,8569630750,15890,15860,15890,15800,39838
|
|
20240318,090400,7938747350,15850,15790,15880,15670,57164
|
|
20240318,090300,7038037700,15810,15910,15930,15720,84596
|
|
20240318,090200,5700842830,15900,15780,15910,15770,26971
|
|
20240318,090100,5273668320,15780,15930,15940,15750,100315
|
|
20240318,090000,3686659630,15930,16100,16110,15890,184644
|