749 lines
40 KiB
CSV
749 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,212600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,212500,6235472380,16460,16460,16460,16460,0
|
|
20240306,212400,6235472380,16460,16460,16460,16460,0
|
|
20240306,212300,6235472380,16460,16460,16460,16460,0
|
|
20240306,212200,6235472380,16460,16460,16460,16460,0
|
|
20240306,212100,6235472380,16460,16460,16460,16460,0
|
|
20240306,212000,6235472380,16460,16460,16460,16460,0
|
|
20240306,211900,6235472380,16460,16460,16460,16460,0
|
|
20240306,211800,6235472380,16460,16460,16460,16460,0
|
|
20240306,211700,6235472380,16460,16460,16460,16460,0
|
|
20240306,211600,6235472380,16460,16460,16460,16460,0
|
|
20240306,211500,6235472380,16460,16460,16460,16460,0
|
|
20240306,211400,6235472380,16460,16460,16460,16460,0
|
|
20240306,211300,6235472380,16460,16460,16460,16460,0
|
|
20240306,211200,6235472380,16460,16460,16460,16460,0
|
|
20240306,211100,6235472380,16460,16460,16460,16460,0
|
|
20240306,211000,6235472380,16460,16460,16460,16460,0
|
|
20240306,210900,6235472380,16460,16460,16460,16460,0
|
|
20240306,210800,6235472380,16460,16460,16460,16460,0
|
|
20240306,210700,6235472380,16460,16460,16460,16460,0
|
|
20240306,210600,6235472380,16460,16460,16460,16460,0
|
|
20240306,210500,6235472380,16460,16460,16460,16460,0
|
|
20240306,210400,6235472380,16460,16460,16460,16460,0
|
|
20240306,210300,6235472380,16460,16460,16460,16460,0
|
|
20240306,210200,6235472380,16460,16460,16460,16460,0
|
|
20240306,210100,6235472380,16460,16460,16460,16460,0
|
|
20240306,210000,6235472380,16460,16460,16460,16460,0
|
|
20240306,205900,6235472380,16460,16460,16460,16460,0
|
|
20240306,205800,6235472380,16460,16460,16460,16460,0
|
|
20240306,205700,6235472380,16460,16460,16460,16460,0
|
|
20240306,205600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,205500,6235472380,16460,16460,16460,16460,0
|
|
20240306,205400,6235472380,16460,16460,16460,16460,0
|
|
20240306,205300,6235472380,16460,16460,16460,16460,0
|
|
20240306,205200,6235472380,16460,16460,16460,16460,0
|
|
20240306,205100,6235472380,16460,16460,16460,16460,0
|
|
20240306,205000,6235472380,16460,16460,16460,16460,0
|
|
20240306,204900,6235472380,16460,16460,16460,16460,0
|
|
20240306,204800,6235472380,16460,16460,16460,16460,0
|
|
20240306,204700,6235472380,16460,16460,16460,16460,0
|
|
20240306,204600,6235472380,16460,16460,16460,16460,0
|
|
20240306,204500,6235472380,16460,16460,16460,16460,0
|
|
20240306,204400,6235472380,16460,16460,16460,16460,0
|
|
20240306,204300,6235472380,16460,16460,16460,16460,0
|
|
20240306,204200,6235472380,16460,16460,16460,16460,0
|
|
20240306,204100,6235472380,16460,16460,16460,16460,0
|
|
20240306,204000,6235472380,16460,16460,16460,16460,0
|
|
20240306,203900,6235472380,16460,16460,16460,16460,0
|
|
20240306,203800,6235472380,16460,16460,16460,16460,0
|
|
20240306,203700,6235472380,16460,16460,16460,16460,0
|
|
20240306,203600,6235472380,16460,16460,16460,16460,0
|
|
20240306,203500,6235472380,16460,16460,16460,16460,0
|
|
20240306,203400,6235472380,16460,16460,16460,16460,0
|
|
20240306,203300,6235472380,16460,16460,16460,16460,0
|
|
20240306,203200,6235472380,16460,16460,16460,16460,0
|
|
20240306,203100,6235472380,16460,16460,16460,16460,0
|
|
20240306,203000,6235472380,16460,16460,16460,16460,0
|
|
20240306,202900,6235472380,16460,16460,16460,16460,0
|
|
20240306,202800,6235472380,16460,16460,16460,16460,0
|
|
20240306,202700,6235472380,16460,16460,16460,16460,0
|
|
20240306,202600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,202500,6235472380,16460,16460,16460,16460,0
|
|
20240306,202400,6235472380,16460,16460,16460,16460,0
|
|
20240306,202300,6235472380,16460,16460,16460,16460,0
|
|
20240306,202200,6235472380,16460,16460,16460,16460,0
|
|
20240306,202100,6235472380,16460,16460,16460,16460,0
|
|
20240306,202000,6235472380,16460,16460,16460,16460,0
|
|
20240306,201900,6235472380,16460,16460,16460,16460,0
|
|
20240306,201800,6235472380,16460,16460,16460,16460,0
|
|
20240306,201700,6235472380,16460,16460,16460,16460,0
|
|
20240306,201600,6235472380,16460,16460,16460,16460,0
|
|
20240306,201500,6235472380,16460,16460,16460,16460,0
|
|
20240306,201400,6235472380,16460,16460,16460,16460,0
|
|
20240306,201300,6235472380,16460,16460,16460,16460,0
|
|
20240306,201200,6235472380,16460,16460,16460,16460,0
|
|
20240306,201100,6235472380,16460,16460,16460,16460,0
|
|
20240306,201000,6235472380,16460,16460,16460,16460,0
|
|
20240306,200900,6235472380,16460,16460,16460,16460,0
|
|
20240306,200800,6235472380,16460,16460,16460,16460,0
|
|
20240306,200700,6235472380,16460,16460,16460,16460,0
|
|
20240306,200600,6235472380,16460,16460,16460,16460,0
|
|
20240306,200500,6235472380,16460,16460,16460,16460,0
|
|
20240306,200400,6235472380,16460,16460,16460,16460,0
|
|
20240306,200300,6235472380,16460,16460,16460,16460,0
|
|
20240306,200200,6235472380,16460,16460,16460,16460,0
|
|
20240306,200100,6235472380,16460,16460,16460,16460,0
|
|
20240306,200000,6235472380,16460,16460,16460,16460,0
|
|
20240306,195900,6235472380,16460,16460,16460,16460,0
|
|
20240306,195800,6235472380,16460,16460,16460,16460,0
|
|
20240306,195700,6235472380,16460,16460,16460,16460,0
|
|
20240306,195600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,195500,6235472380,16460,16460,16460,16460,0
|
|
20240306,195400,6235472380,16460,16460,16460,16460,0
|
|
20240306,195300,6235472380,16460,16460,16460,16460,0
|
|
20240306,195200,6235472380,16460,16460,16460,16460,0
|
|
20240306,195100,6235472380,16460,16460,16460,16460,0
|
|
20240306,195000,6235472380,16460,16460,16460,16460,0
|
|
20240306,194900,6235472380,16460,16460,16460,16460,0
|
|
20240306,194800,6235472380,16460,16460,16460,16460,0
|
|
20240306,194700,6235472380,16460,16460,16460,16460,0
|
|
20240306,194600,6235472380,16460,16460,16460,16460,0
|
|
20240306,194500,6235472380,16460,16460,16460,16460,0
|
|
20240306,194400,6235472380,16460,16460,16460,16460,0
|
|
20240306,194300,6235472380,16460,16460,16460,16460,0
|
|
20240306,194200,6235472380,16460,16460,16460,16460,0
|
|
20240306,194100,6235472380,16460,16460,16460,16460,0
|
|
20240306,194000,6235472380,16460,16460,16460,16460,0
|
|
20240306,193900,6235472380,16460,16460,16460,16460,0
|
|
20240306,193800,6235472380,16460,16460,16460,16460,0
|
|
20240306,193700,6235472380,16460,16460,16460,16460,0
|
|
20240306,193600,6235472380,16460,16460,16460,16460,0
|
|
20240306,193500,6235472380,16460,16460,16460,16460,0
|
|
20240306,193400,6235472380,16460,16460,16460,16460,0
|
|
20240306,193300,6235472380,16460,16460,16460,16460,0
|
|
20240306,193200,6235472380,16460,16460,16460,16460,0
|
|
20240306,193100,6235472380,16460,16460,16460,16460,0
|
|
20240306,193000,6235472380,16460,16460,16460,16460,0
|
|
20240306,192900,6235472380,16460,16460,16460,16460,0
|
|
20240306,192800,6235472380,16460,16460,16460,16460,0
|
|
20240306,192700,6235472380,16460,16460,16460,16460,0
|
|
20240306,192600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,192500,6235472380,16460,16460,16460,16460,0
|
|
20240306,192400,6235472380,16460,16460,16460,16460,0
|
|
20240306,192300,6235472380,16460,16460,16460,16460,0
|
|
20240306,192200,6235472380,16460,16460,16460,16460,0
|
|
20240306,192100,6235472380,16460,16460,16460,16460,0
|
|
20240306,192000,6235472380,16460,16460,16460,16460,0
|
|
20240306,191900,6235472380,16460,16460,16460,16460,0
|
|
20240306,191800,6235472380,16460,16460,16460,16460,0
|
|
20240306,191700,6235472380,16460,16460,16460,16460,0
|
|
20240306,191600,6235472380,16460,16460,16460,16460,0
|
|
20240306,191500,6235472380,16460,16460,16460,16460,0
|
|
20240306,191400,6235472380,16460,16460,16460,16460,0
|
|
20240306,191300,6235472380,16460,16460,16460,16460,0
|
|
20240306,191200,6235472380,16460,16460,16460,16460,0
|
|
20240306,191100,6235472380,16460,16460,16460,16460,0
|
|
20240306,191000,6235472380,16460,16460,16460,16460,0
|
|
20240306,190900,6235472380,16460,16460,16460,16460,0
|
|
20240306,190800,6235472380,16460,16460,16460,16460,0
|
|
20240306,190700,6235472380,16460,16460,16460,16460,0
|
|
20240306,190600,6235472380,16460,16460,16460,16460,0
|
|
20240306,190500,6235472380,16460,16460,16460,16460,0
|
|
20240306,190400,6235472380,16460,16460,16460,16460,0
|
|
20240306,190300,6235472380,16460,16460,16460,16460,0
|
|
20240306,190200,6235472380,16460,16460,16460,16460,0
|
|
20240306,190100,6235472380,16460,16460,16460,16460,0
|
|
20240306,190000,6235472380,16460,16460,16460,16460,0
|
|
20240306,185900,6235472380,16460,16460,16460,16460,0
|
|
20240306,185800,6235472380,16460,16460,16460,16460,0
|
|
20240306,185700,6235472380,16460,16460,16460,16460,0
|
|
20240306,185600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,185500,6235472380,16460,16460,16460,16460,0
|
|
20240306,185400,6235472380,16460,16460,16460,16460,0
|
|
20240306,185300,6235472380,16460,16460,16460,16460,0
|
|
20240306,185200,6235472380,16460,16460,16460,16460,0
|
|
20240306,185100,6235472380,16460,16460,16460,16460,0
|
|
20240306,185000,6235472380,16460,16460,16460,16460,0
|
|
20240306,184900,6235472380,16460,16460,16460,16460,0
|
|
20240306,184800,6235472380,16460,16460,16460,16460,0
|
|
20240306,184700,6235472380,16460,16460,16460,16460,0
|
|
20240306,184600,6235472380,16460,16460,16460,16460,0
|
|
20240306,184500,6235472380,16460,16460,16460,16460,0
|
|
20240306,184400,6235472380,16460,16460,16460,16460,0
|
|
20240306,184300,6235472380,16460,16460,16460,16460,0
|
|
20240306,184200,6235472380,16460,16460,16460,16460,0
|
|
20240306,184100,6235472380,16460,16460,16460,16460,0
|
|
20240306,184000,6235472380,16460,16460,16460,16460,0
|
|
20240306,183900,6235472380,16460,16460,16460,16460,0
|
|
20240306,183800,6235472380,16460,16460,16460,16460,0
|
|
20240306,183700,6235472380,16460,16460,16460,16460,0
|
|
20240306,183600,6235472380,16460,16460,16460,16460,0
|
|
20240306,183500,6235472380,16460,16460,16460,16460,0
|
|
20240306,183400,6235472380,16460,16460,16460,16460,0
|
|
20240306,183300,6235472380,16460,16460,16460,16460,0
|
|
20240306,183200,6235472380,16460,16460,16460,16460,0
|
|
20240306,183100,6235472380,16460,16460,16460,16460,0
|
|
20240306,183000,6235472380,16460,16460,16460,16460,0
|
|
20240306,182900,6235472380,16460,16460,16460,16460,0
|
|
20240306,182800,6235472380,16460,16460,16460,16460,0
|
|
20240306,182700,6235472380,16460,16460,16460,16460,0
|
|
20240306,182600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,182500,6235472380,16460,16460,16460,16460,0
|
|
20240306,182400,6235472380,16460,16460,16460,16460,0
|
|
20240306,182300,6235472380,16460,16460,16460,16460,0
|
|
20240306,182200,6235472380,16460,16460,16460,16460,0
|
|
20240306,182100,6235472380,16460,16460,16460,16460,0
|
|
20240306,182000,6235472380,16460,16460,16460,16460,0
|
|
20240306,181900,6235472380,16460,16460,16460,16460,0
|
|
20240306,181800,6235472380,16460,16460,16460,16460,0
|
|
20240306,181700,6235472380,16460,16460,16460,16460,0
|
|
20240306,181600,6235472380,16460,16460,16460,16460,0
|
|
20240306,181500,6235472380,16460,16460,16460,16460,0
|
|
20240306,181400,6235472380,16460,16460,16460,16460,0
|
|
20240306,181300,6235472380,16460,16460,16460,16460,0
|
|
20240306,181200,6235472380,16460,16460,16460,16460,0
|
|
20240306,181100,6235472380,16460,16460,16460,16460,0
|
|
20240306,181000,6235472380,16460,16460,16460,16460,0
|
|
20240306,180900,6235472380,16460,16460,16460,16460,0
|
|
20240306,180800,6235472380,16460,16460,16460,16460,0
|
|
20240306,180700,6235472380,16460,16460,16460,16460,0
|
|
20240306,180600,6235472380,16460,16460,16460,16460,0
|
|
20240306,180500,6235472380,16460,16460,16460,16460,0
|
|
20240306,180400,6235472380,16460,16460,16460,16460,0
|
|
20240306,180300,6235472380,16460,16460,16460,16460,0
|
|
20240306,180200,6235472380,16460,16460,16460,16460,0
|
|
20240306,180100,6235472380,16460,16460,16460,16460,0
|
|
20240306,180000,6235472380,16460,16460,16460,16460,0
|
|
20240306,175900,6235472380,16460,16460,16460,16460,0
|
|
20240306,175800,6235472380,16460,16460,16460,16460,0
|
|
20240306,175700,6235472380,16460,16460,16460,16460,0
|
|
20240306,175600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,175500,6235472380,16460,16460,16460,16460,0
|
|
20240306,175400,6235472380,16460,16460,16460,16460,0
|
|
20240306,175300,6235472380,16460,16460,16460,16460,0
|
|
20240306,175200,6235472380,16460,16460,16460,16460,0
|
|
20240306,175100,6235472380,16460,16460,16460,16460,0
|
|
20240306,175000,6235472380,16460,16460,16460,16460,0
|
|
20240306,174900,6235472380,16460,16460,16460,16460,0
|
|
20240306,174800,6235472380,16460,16460,16460,16460,0
|
|
20240306,174700,6235472380,16460,16460,16460,16460,0
|
|
20240306,174600,6235472380,16460,16460,16460,16460,0
|
|
20240306,174500,6235472380,16460,16460,16460,16460,0
|
|
20240306,174400,6235472380,16460,16460,16460,16460,0
|
|
20240306,174300,6235472380,16460,16460,16460,16460,0
|
|
20240306,174200,6235472380,16460,16460,16460,16460,0
|
|
20240306,174100,6235472380,16460,16460,16460,16460,0
|
|
20240306,174000,6235472380,16460,16460,16460,16460,0
|
|
20240306,173900,6235472380,16460,16460,16460,16460,0
|
|
20240306,173800,6235472380,16460,16460,16460,16460,0
|
|
20240306,173700,6235472380,16460,16460,16460,16460,0
|
|
20240306,173600,6235472380,16460,16460,16460,16460,0
|
|
20240306,173500,6235472380,16460,16460,16460,16460,0
|
|
20240306,173400,6235472380,16460,16460,16460,16460,0
|
|
20240306,173300,6235472380,16460,16460,16460,16460,0
|
|
20240306,173200,6235472380,16460,16460,16460,16460,0
|
|
20240306,173100,6235472380,16460,16460,16460,16460,0
|
|
20240306,173000,6235472380,16460,16460,16460,16460,0
|
|
20240306,172900,6235472380,16460,16460,16460,16460,0
|
|
20240306,172800,6235472380,16460,16460,16460,16460,0
|
|
20240306,172700,6235472380,16460,16460,16460,16460,0
|
|
20240306,172600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,172500,6235472380,16460,16460,16460,16460,0
|
|
20240306,172400,6235472380,16460,16460,16460,16460,0
|
|
20240306,172300,6235472380,16460,16460,16460,16460,0
|
|
20240306,172200,6235472380,16460,16460,16460,16460,0
|
|
20240306,172100,6235472380,16460,16460,16460,16460,0
|
|
20240306,172000,6235472380,16460,16460,16460,16460,0
|
|
20240306,171900,6235472380,16460,16460,16460,16460,0
|
|
20240306,171800,6235472380,16460,16460,16460,16460,0
|
|
20240306,171700,6235472380,16460,16460,16460,16460,0
|
|
20240306,171600,6235472380,16460,16460,16460,16460,0
|
|
20240306,171500,6235472380,16460,16460,16460,16460,0
|
|
20240306,171400,6235472380,16460,16460,16460,16460,0
|
|
20240306,171300,6235472380,16460,16460,16460,16460,0
|
|
20240306,171200,6235472380,16460,16460,16460,16460,0
|
|
20240306,171100,6235472380,16460,16460,16460,16460,0
|
|
20240306,171000,6235472380,16460,16460,16460,16460,0
|
|
20240306,170900,6235472380,16460,16460,16460,16460,0
|
|
20240306,170800,6235472380,16460,16460,16460,16460,0
|
|
20240306,170700,6235472380,16460,16460,16460,16460,0
|
|
20240306,170600,6235472380,16460,16460,16460,16460,0
|
|
20240306,170500,6235472380,16460,16460,16460,16460,0
|
|
20240306,170400,6235472380,16460,16460,16460,16460,0
|
|
20240306,170300,6235472380,16460,16460,16460,16460,0
|
|
20240306,170200,6235472380,16460,16460,16460,16460,0
|
|
20240306,170100,6235472380,16460,16460,16460,16460,0
|
|
20240306,170000,6235472380,16460,16460,16460,16460,0
|
|
20240306,165900,6235472380,16460,16460,16460,16460,0
|
|
20240306,165800,6235472380,16460,16460,16460,16460,0
|
|
20240306,165700,6235472380,16460,16460,16460,16460,0
|
|
20240306,165600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,165500,6235472380,16460,16460,16460,16460,0
|
|
20240306,165400,6235472380,16460,16460,16460,16460,0
|
|
20240306,165300,6235472380,16460,16460,16460,16460,0
|
|
20240306,165200,6235472380,16460,16460,16460,16460,0
|
|
20240306,165100,6235472380,16460,16460,16460,16460,0
|
|
20240306,165000,6235472380,16460,16460,16460,16460,0
|
|
20240306,164900,6235472380,16460,16460,16460,16460,0
|
|
20240306,164800,6235472380,16460,16460,16460,16460,0
|
|
20240306,164700,6235472380,16460,16460,16460,16460,0
|
|
20240306,164600,6235472380,16460,16460,16460,16460,0
|
|
20240306,164500,6235472380,16460,16460,16460,16460,0
|
|
20240306,164400,6235472380,16460,16460,16460,16460,0
|
|
20240306,164300,6235472380,16460,16460,16460,16460,0
|
|
20240306,164200,6235472380,16460,16460,16460,16460,0
|
|
20240306,164100,6235472380,16460,16460,16460,16460,0
|
|
20240306,164000,6235472380,16460,16460,16460,16460,0
|
|
20240306,163900,6235472380,16460,16460,16460,16460,0
|
|
20240306,163800,6235472380,16460,16460,16460,16460,0
|
|
20240306,163700,6235472380,16460,16460,16460,16460,0
|
|
20240306,163600,6235472380,16460,16460,16460,16460,0
|
|
20240306,163500,6235472380,16460,16460,16460,16460,0
|
|
20240306,163400,6235472380,16460,16460,16460,16460,0
|
|
20240306,163300,6235472380,16460,16460,16460,16460,0
|
|
20240306,163200,6235472380,16460,16460,16460,16460,0
|
|
20240306,163100,6235472380,16460,16460,16460,16460,0
|
|
20240306,163000,6235472380,16460,16460,16460,16460,0
|
|
20240306,162900,6235472380,16460,16460,16460,16460,0
|
|
20240306,162800,6235472380,16460,16460,16460,16460,0
|
|
20240306,162700,6235472380,16460,16460,16460,16460,0
|
|
20240306,162600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,162500,6235472380,16460,16460,16460,16460,0
|
|
20240306,162400,6235472380,16460,16460,16460,16460,0
|
|
20240306,162300,6235472380,16460,16460,16460,16460,0
|
|
20240306,162200,6235472380,16460,16460,16460,16460,0
|
|
20240306,162100,6235472380,16460,16460,16460,16460,0
|
|
20240306,162000,6235472380,16460,16460,16460,16460,0
|
|
20240306,161900,6235472380,16460,16460,16460,16460,0
|
|
20240306,161800,6235472380,16460,16460,16460,16460,0
|
|
20240306,161700,6235472380,16460,16460,16460,16460,0
|
|
20240306,161600,6235472380,16460,16460,16460,16460,0
|
|
20240306,161500,6235472380,16460,16460,16460,16460,0
|
|
20240306,161400,6235472380,16460,16460,16460,16460,0
|
|
20240306,161300,6235472380,16460,16460,16460,16460,0
|
|
20240306,161200,6235472380,16460,16460,16460,16460,0
|
|
20240306,161100,6235472380,16460,16460,16460,16460,0
|
|
20240306,161000,6235472380,16460,16460,16460,16460,0
|
|
20240306,160900,6235472380,16460,16460,16460,16460,0
|
|
20240306,160800,6235472380,16460,16460,16460,16460,0
|
|
20240306,160700,6235472380,16460,16460,16460,16460,0
|
|
20240306,160600,6235472380,16460,16460,16460,16460,0
|
|
20240306,160500,6235472380,16460,16460,16460,16460,0
|
|
20240306,160400,6235472380,16460,16460,16460,16460,0
|
|
20240306,160300,6235472380,16460,16460,16460,16460,0
|
|
20240306,160200,6235472380,16460,16460,16460,16460,0
|
|
20240306,160100,6235472380,16460,16460,16460,16460,0
|
|
20240306,160000,6235472380,16460,16460,16460,16460,0
|
|
20240306,155900,6235472380,16460,16460,16460,16460,0
|
|
20240306,155800,6235472380,16460,16460,16460,16460,0
|
|
20240306,155700,6235472380,16460,16460,16460,16460,0
|
|
20240306,155600,6235472380,16460,16460,16460,16460,11130
|
|
20240306,155500,6235472380,16460,16460,16460,16460,0
|
|
20240306,155400,6235472380,16460,16460,16460,16460,0
|
|
20240306,155300,6235472380,16460,16460,16460,16460,0
|
|
20240306,155200,6235472380,16460,16460,16460,16460,0
|
|
20240306,155100,6235472380,16460,16460,16460,16460,0
|
|
20240306,155000,6235472380,16460,16460,16460,16460,0
|
|
20240306,154900,6235472380,16460,16460,16460,16460,0
|
|
20240306,154800,6235472380,16460,16460,16460,16460,0
|
|
20240306,154700,6235472380,16460,16460,16460,16460,0
|
|
20240306,154600,6235472380,16460,16460,16460,16460,0
|
|
20240306,154500,6235472380,16460,16460,16460,16460,0
|
|
20240306,154400,6235472380,16460,16460,16460,16460,0
|
|
20240306,154300,6235472380,16460,16460,16460,16460,0
|
|
20240306,154200,6235472380,16460,16460,16460,16460,0
|
|
20240306,154100,6235472380,16460,16460,16460,16460,0
|
|
20240306,154000,6235472380,16460,16460,16460,16460,0
|
|
20240306,153900,6235472380,16460,16460,16460,16460,0
|
|
20240306,153800,6235472380,16460,16460,16460,16460,0
|
|
20240306,153700,6235472380,16460,16460,16460,16460,0
|
|
20240306,153600,6235472380,16460,16460,16460,16460,0
|
|
20240306,153500,6235472380,16460,16460,16460,16460,0
|
|
20240306,153400,6235472380,16460,16460,16460,16460,0
|
|
20240306,153300,6235472380,16460,16460,16460,16460,0
|
|
20240306,153200,6235472380,16460,16460,16460,16460,0
|
|
20240306,153100,6235472380,16460,16460,16460,16460,0
|
|
20240306,153000,6235472380,16460,16460,16460,16460,11130
|
|
20240306,152900,6052272580,16560,16560,16560,16560,0
|
|
20240306,152800,6052272580,16560,16560,16560,16560,0
|
|
20240306,152700,6052272580,16560,16560,16560,16560,0
|
|
20240306,152600,6052272580,16560,16560,16560,16560,0
|
|
20240306,152500,6052272580,16560,16560,16560,16560,0
|
|
20240306,152400,6052272580,16560,16560,16560,16560,0
|
|
20240306,152300,6052272580,16560,16560,16560,16560,0
|
|
20240306,152200,6052272580,16560,16560,16560,16560,0
|
|
20240306,152100,6052272580,16560,16560,16560,16560,0
|
|
20240306,152000,6052272580,16560,16560,16560,16560,0
|
|
20240306,151900,6052272580,16560,16560,16560,16540,2270
|
|
20240306,151800,6014705770,16550,16500,16550,16490,4429
|
|
20240306,151700,5941501220,16510,16530,16540,16500,3875
|
|
20240306,151600,5877541480,16540,16560,16560,16530,1075
|
|
20240306,151500,5859753240,16550,16560,16560,16550,582
|
|
20240306,151400,5850120860,16550,16510,16550,16510,1354
|
|
20240306,151300,5827755500,16520,16530,16530,16510,1254
|
|
20240306,151200,5807045160,16510,16520,16530,16510,1223
|
|
20240306,151100,5786841760,16520,16530,16530,16510,1206
|
|
20240306,151000,5766918300,16530,16570,16570,16530,133
|
|
20240306,150900,5764717480,16570,16560,16570,16560,94
|
|
20240306,150800,5763160270,16540,16580,16580,16540,786
|
|
20240306,150700,5750138740,16570,16570,16580,16540,550
|
|
20240306,150600,5741028710,16560,16580,16590,16540,852
|
|
20240306,150500,5726911220,16590,16580,16590,16580,334
|
|
20240306,150400,5721372750,16580,16570,16580,16560,524
|
|
20240306,150300,5712689130,16560,16560,16560,16530,1129
|
|
20240306,150200,5694004370,16530,16520,16550,16520,915
|
|
20240306,150100,5678888510,16520,16520,16520,16510,508
|
|
20240306,150000,5670499880,16520,16520,16560,16520,949
|
|
20240306,145900,5654815860,16510,16540,16540,16510,1789
|
|
20240306,145800,5625261260,16550,16540,16570,16530,570
|
|
20240306,145700,5615828570,16530,16530,16540,16510,1036
|
|
20240306,145600,5598710460,16520,16540,16540,16520,880
|
|
20240306,145500,5584162510,16560,16560,16570,16540,1682
|
|
20240306,145400,5556323470,16560,16560,16560,16550,1180
|
|
20240306,145300,5536784120,16570,16580,16590,16560,1084
|
|
20240306,145200,5518822130,16570,16570,16590,16570,623
|
|
20240306,145100,5508492310,16570,16580,16590,16570,232
|
|
20240306,145000,5504646250,16580,16570,16590,16560,1104
|
|
20240306,144900,5486343470,16580,16570,16580,16560,588
|
|
20240306,144800,5476598700,16570,16540,16580,16540,2570
|
|
20240306,144700,5434019400,16550,16530,16550,16530,898
|
|
20240306,144600,5419166310,16540,16530,16540,16520,217
|
|
20240306,144500,5415579830,16530,16490,16530,16490,1142
|
|
20240306,144400,5396714990,16480,16480,16500,16480,301
|
|
20240306,144300,5391751090,16490,16470,16490,16470,453
|
|
20240306,144200,5384282500,16480,16510,16520,16470,108
|
|
20240306,144100,5382502880,16520,16530,16530,16450,571
|
|
20240306,144000,5373092200,16510,16520,16550,16510,295
|
|
20240306,143900,5368214570,16530,16500,16530,16500,348
|
|
20240306,143800,5362470450,16510,16470,16510,16460,1020
|
|
20240306,143700,5345663800,16470,16480,16490,16470,215
|
|
20240306,143600,5342121030,16480,16490,16490,16480,693
|
|
20240306,143500,5330698760,16490,16530,16530,16470,5755
|
|
20240306,143400,5235768000,16560,16510,16600,16490,1930
|
|
20240306,143300,5203838740,16520,16510,16530,16500,673
|
|
20240306,143200,5192729640,16530,16560,16570,16530,2754
|
|
20240306,143100,5147189100,16570,16530,16600,16520,783
|
|
20240306,143000,5134223670,16520,16580,16580,16510,4139
|
|
20240306,142900,5065752720,16570,16550,16590,16540,1458
|
|
20240306,142800,5041620310,16550,16600,16600,16540,2300
|
|
20240306,142700,5003535400,16600,16650,16650,16580,2652
|
|
20240306,142600,4959492320,16650,16680,16690,16600,10765
|
|
20240306,142500,4780279630,16690,16500,16690,16500,26669
|
|
20240306,142400,4337444910,16500,16450,16520,16400,6769
|
|
20240306,142300,4225827570,16450,16430,16450,16430,1321
|
|
20240306,142200,4204102640,16430,16340,16440,16340,2749
|
|
20240306,142100,4158987710,16320,16320,16380,16320,1480
|
|
20240306,142000,4134788900,16310,16310,16360,16310,514
|
|
20240306,141900,4126389290,16310,16300,16340,16300,1036
|
|
20240306,141800,4109494630,16300,16290,16300,16290,149
|
|
20240306,141700,4107067020,16290,16290,16290,16280,16
|
|
20240306,141600,4106806390,16280,16340,16340,16280,45
|
|
20240306,141500,4106072360,16340,16310,16350,16310,492
|
|
20240306,141400,4098043690,16310,16270,16310,16270,725
|
|
20240306,141300,4086239380,16250,16210,16250,16210,477
|
|
20240306,141200,4078489050,16220,16200,16220,16200,60
|
|
20240306,141100,4077516050,16200,16200,16200,16190,346
|
|
20240306,141000,4071911660,16200,16240,16240,16200,253
|
|
20240306,140900,4067811220,16220,16200,16220,16200,446
|
|
20240306,140800,4060584340,16200,16260,16260,16200,205
|
|
20240306,140700,4057261420,16220,16220,16220,16220,63
|
|
20240306,140600,4056239560,16220,16220,16220,16220,7
|
|
20240306,140500,4056126020,16270,16250,16270,16250,161
|
|
20240306,140400,4053506690,16220,16260,16270,16210,335
|
|
20240306,140300,4048072160,16260,16250,16260,16250,62
|
|
20240306,140200,4047064580,16250,16250,16250,16250,0
|
|
20240306,140100,4047064580,16250,16210,16250,16210,46
|
|
20240306,140000,4046317320,16210,16210,16210,16210,52
|
|
20240306,135900,4045474400,16200,16210,16260,16200,23
|
|
20240306,135800,4045101110,16230,16230,16230,16230,49
|
|
20240306,135700,4044305840,16200,16210,16210,16200,17
|
|
20240306,135600,4044030390,16210,16200,16250,16180,153
|
|
20240306,135500,4041552790,16190,16190,16190,16190,60
|
|
20240306,135400,4040581390,16190,16190,16190,16190,115
|
|
20240306,135300,4038719540,16190,16200,16200,16190,383
|
|
20240306,135200,4032517760,16210,16200,16250,16200,690
|
|
20240306,135100,4021339700,16200,16210,16210,16200,192
|
|
20240306,135000,4018228380,16210,16230,16230,16210,454
|
|
20240306,134900,4010860160,16230,16230,16230,16230,47
|
|
20240306,134800,4010097350,16200,16200,16200,16200,845
|
|
20240306,134700,3996408350,16200,16200,16210,16200,127
|
|
20240306,134600,3994350910,16200,16210,16250,16200,99
|
|
20240306,134500,3992746570,16230,16250,16250,16230,36
|
|
20240306,134400,3992161750,16260,16200,16260,16190,171
|
|
20240306,134300,3989388510,16210,16210,16210,16190,676
|
|
20240306,134200,3978433270,16180,16210,16210,16180,1072
|
|
20240306,134100,3961071620,16210,16220,16220,16210,302
|
|
20240306,134000,3956176180,16220,16220,16230,16220,139
|
|
20240306,133900,3953921590,16230,16230,16270,16230,131
|
|
20240306,133800,3951795420,16270,16230,16270,16230,19
|
|
20240306,133700,3951487010,16230,16230,16250,16230,92
|
|
20240306,133600,3949993790,16230,16230,16230,16230,27
|
|
20240306,133500,3949555580,16230,16230,16240,16230,10
|
|
20240306,133400,3949393270,16260,16250,16260,16250,155
|
|
20240306,133300,3946874500,16260,16260,16260,16230,233
|
|
20240306,133200,3943088630,16260,16240,16280,16240,69
|
|
20240306,133100,3941965570,16260,16260,16290,16260,41
|
|
20240306,133000,3941298010,16260,16260,16260,16240,159
|
|
20240306,132900,3938714600,16280,16290,16290,16280,683
|
|
20240306,132800,3927592760,16290,16270,16290,16260,126
|
|
20240306,132700,3925541340,16260,16270,16270,16260,58
|
|
20240306,132600,3924598200,16270,16250,16270,16250,142
|
|
20240306,132500,3922289160,16260,16250,16260,16250,3
|
|
20240306,132400,3922240390,16250,16240,16250,16240,183
|
|
20240306,132300,3919268440,16240,16240,16240,16240,159
|
|
20240306,132200,3916686280,16240,16250,16250,16240,22
|
|
20240306,132100,3916328870,16250,16250,16250,16250,6
|
|
20240306,132000,3916231370,16240,16240,16240,16240,0
|
|
20240306,131900,3916231370,16240,16240,16240,16240,12
|
|
20240306,131800,3916036490,16240,16240,16240,16240,138
|
|
20240306,131700,3913795370,16220,16230,16230,16210,129
|
|
20240306,131600,3911703110,16240,16210,16240,16210,42
|
|
20240306,131500,3911022260,16210,16210,16210,16200,592
|
|
20240306,131400,3901427720,16210,16210,16230,16210,286
|
|
20240306,131300,3896791260,16210,16210,16230,16210,274
|
|
20240306,131200,3892349690,16210,16210,16210,16210,54
|
|
20240306,131100,3891474350,16210,16220,16220,16210,74
|
|
20240306,131000,3890274650,16210,16210,16210,16210,4
|
|
20240306,130900,3890209810,16210,16210,16210,16210,109
|
|
20240306,130800,3888442920,16210,16230,16300,16210,645
|
|
20240306,130700,3877974660,16300,16250,16300,16230,1351
|
|
20240306,130600,3856042300,16250,16250,16250,16250,6
|
|
20240306,130500,3855944800,16330,16270,16330,16250,322
|
|
20240306,130400,3850709630,16270,16280,16280,16270,286
|
|
20240306,130300,3846056070,16280,16310,16310,16280,818
|
|
20240306,130200,3832726300,16320,16340,16340,16320,568
|
|
20240306,130100,3823452980,16330,16350,16350,16330,448
|
|
20240306,130000,3816132690,16350,16360,16370,16350,2030
|
|
20240306,125900,3782915260,16360,16350,16360,16340,635
|
|
20240306,125800,3772537870,16330,16330,16340,16330,246
|
|
20240306,125700,3768518420,16370,16310,16370,16310,381
|
|
20240306,125600,3762291870,16310,16310,16310,16310,80
|
|
20240306,125500,3760987070,16310,16320,16320,16310,447
|
|
20240306,125400,3753694790,16320,16320,16320,16320,243
|
|
20240306,125300,3749729030,16320,16330,16360,16320,77
|
|
20240306,125200,3748471850,16320,16350,16370,16320,633
|
|
20240306,125100,3738123940,16350,16320,16370,16320,525
|
|
20240306,125000,3729553400,16370,16370,16370,16310,104
|
|
20240306,124900,3727852900,16370,16310,16370,16310,402
|
|
20240306,124800,3721273490,16300,16360,16390,16300,55
|
|
20240306,124700,3720372960,16300,16340,16400,16300,1638
|
|
20240306,124600,3693566930,16280,16280,16340,16280,4
|
|
20240306,124500,3693501750,16280,16230,16340,16230,684
|
|
20240306,124400,3682337320,16230,16230,16230,16230,7
|
|
20240306,124300,3682223710,16230,16270,16270,16230,61
|
|
20240306,124200,3681232890,16310,16310,16310,16310,50
|
|
20240306,124100,3680417390,16210,16210,16320,16200,350
|
|
20240306,124000,3674727870,16250,16250,16250,16220,105
|
|
20240306,123900,3673023740,16170,16260,16350,16170,1014
|
|
20240306,123800,3656545460,16270,16310,16310,16270,36
|
|
20240306,123700,3655959270,16310,16270,16350,16270,5071
|
|
20240306,123600,3573243330,16260,16210,16320,16210,4066
|
|
20240306,123500,3507087670,16160,16160,16160,16160,237
|
|
20240306,123400,3503257750,16190,16220,16230,16190,314
|
|
20240306,123300,3498167260,16220,16230,16250,16220,39
|
|
20240306,123200,3497534550,16210,16220,16250,16210,357
|
|
20240306,123100,3491736780,16220,16190,16220,16150,1031
|
|
20240306,123000,3475031220,16140,16150,16150,16130,136
|
|
20240306,122900,3472836750,16210,16210,16210,16210,2
|
|
20240306,122800,3472804330,16220,16180,16220,16110,235
|
|
20240306,122700,3469003810,16190,16210,16220,16190,2693
|
|
20240306,122600,3425376470,16200,16180,16210,16170,2807
|
|
20240306,122500,3379974540,16170,16100,16170,16100,539
|
|
20240306,122400,3371274790,16100,16100,16100,16100,126
|
|
20240306,122300,3369246190,16090,16140,16140,16090,37
|
|
20240306,122200,3368650350,16130,16110,16140,16110,3834
|
|
20240306,122100,3306827210,16110,16050,16110,16030,1287
|
|
20240306,122000,3286110980,16050,16000,16130,15950,2677
|
|
20240306,121900,3243264500,16000,16070,16100,15900,12085
|
|
20240306,121800,3049983720,16080,16090,16100,16060,2671
|
|
20240306,121700,3007041810,16100,16080,16100,16070,738
|
|
20240306,121600,2995180710,16090,16100,16100,16080,697
|
|
20240306,121500,2983967970,16100,16100,16110,16100,131
|
|
20240306,121400,2981858710,16100,16100,16110,16100,52
|
|
20240306,121300,2981021400,16110,16090,16110,16070,963
|
|
20240306,121200,2965531880,16090,16110,16110,16090,264
|
|
20240306,121100,2961279950,16110,16090,16110,16060,773
|
|
20240306,121000,2948848480,16070,16120,16120,16060,5221
|
|
20240306,120900,2864831890,16120,16150,16150,16120,1651
|
|
20240306,120800,2838200720,16150,16140,16150,16140,62
|
|
20240306,120700,2837199440,16140,16150,16150,16140,82
|
|
20240306,120600,2835875160,16140,16150,16180,16140,481
|
|
20240306,120500,2828111490,16160,16170,16180,16150,503
|
|
20240306,120400,2819983600,16160,16150,16180,16150,326
|
|
20240306,120300,2814714160,16150,16150,16150,16140,372
|
|
20240306,120200,2808709620,16160,16180,16180,16160,34
|
|
20240306,120100,2808160020,16180,16150,16180,16140,571
|
|
20240306,120000,2798936640,16170,16180,16180,16140,145
|
|
20240306,115900,2796594850,16140,16170,16200,16140,1011
|
|
20240306,115800,2780260060,16190,16150,16190,16150,437
|
|
20240306,115700,2773196160,16160,16250,16250,16160,8190
|
|
20240306,115600,2640502740,16230,16290,16340,16230,2687
|
|
20240306,115500,2596822510,16300,16300,16300,16300,11
|
|
20240306,115400,2596643210,16290,16290,16290,16290,18
|
|
20240306,115300,2596349990,16370,16370,16370,16370,2
|
|
20240306,115200,2596317250,16400,16330,16400,16280,255
|
|
20240306,115100,2592142140,16270,16280,16280,16260,1716
|
|
20240306,115000,2564227610,16280,16280,16280,16280,213
|
|
20240306,114900,2560759970,16310,16300,16310,16280,703
|
|
20240306,114800,2549310780,16300,16310,16310,16300,944
|
|
20240306,114700,2533919200,16310,16320,16320,16310,12
|
|
20240306,114600,2533723410,16320,16320,16320,16310,309
|
|
20240306,114500,2528682850,16320,16340,16340,16320,170
|
|
20240306,114400,2525908130,16350,16350,16350,16350,500
|
|
20240306,114300,2517733130,16340,16340,16340,16340,9
|
|
20240306,114200,2517586070,16350,16360,16360,16350,986
|
|
20240306,114100,2501463110,16360,16360,16360,16360,4
|
|
20240306,114000,2501397670,16360,16360,16360,16360,52
|
|
20240306,113900,2500546950,16350,16350,16350,16350,120
|
|
20240306,113800,2498584950,16350,16320,16380,16320,156
|
|
20240306,113700,2496033420,16320,16310,16320,16310,104
|
|
20240306,113600,2494337130,16310,16310,16310,16310,4
|
|
20240306,113500,2494271890,16300,16310,16320,16300,1172
|
|
20240306,113400,2475158450,16320,16330,16340,16320,287
|
|
20240306,113300,2470474290,16350,16340,16350,16330,812
|
|
20240306,113200,2457213680,16350,16340,16350,16340,64
|
|
20240306,113100,2456167300,16350,16350,16350,16330,1154
|
|
20240306,113000,2437312310,16350,16380,16380,16350,1768
|
|
20240306,112900,2408373270,16380,16380,16390,16380,462
|
|
20240306,112800,2400805620,16380,16390,16390,16380,407
|
|
20240306,112700,2394135590,16390,16390,16390,16390,378
|
|
20240306,112600,2387940170,16390,16410,16410,16390,1353
|
|
20240306,112500,2365756370,16410,16410,16410,16400,407
|
|
20240306,112400,2359080560,16410,16420,16420,16410,862
|
|
20240306,112300,2344935070,16410,16420,16420,16410,208
|
|
20240306,112200,2341519730,16420,16420,16420,16420,488
|
|
20240306,112100,2333506770,16440,16440,16440,16420,19
|
|
20240306,112000,2333194710,16440,16430,16440,16430,215
|
|
20240306,111900,2329660150,16430,16420,16440,16420,17
|
|
20240306,111800,2329380840,16420,16420,16420,16420,346
|
|
20240306,111700,2323699520,16420,16450,16450,16420,8
|
|
20240306,111600,2323568130,16450,16410,16450,16410,113
|
|
20240306,111500,2321710770,16410,16430,16430,16410,157
|
|
20240306,111400,2319132310,16430,16430,16430,16410,770
|
|
20240306,111300,2306489470,16430,16400,16430,16400,79
|
|
20240306,111200,2305193750,16400,16410,16420,16400,135
|
|
20240306,111100,2302979040,16430,16400,16430,16400,120
|
|
20240306,111000,2301011010,16400,16400,16400,16400,107
|
|
20240306,110900,2299256210,16400,16420,16420,16400,222
|
|
20240306,110800,2295613100,16420,16410,16420,16410,291
|
|
20240306,110700,2290836800,16410,16440,16440,16410,1439
|
|
20240306,110600,2267201050,16450,16480,16480,16440,297
|
|
20240306,110500,2262316990,16480,16470,16490,16450,1198
|
|
20240306,110400,2242588100,16470,16440,16470,16440,1130
|
|
20240306,110300,2223991350,16440,16420,16440,16420,29
|
|
20240306,110200,2223514690,16450,16440,16450,16420,929
|
|
20240306,110100,2208237810,16440,16440,16440,16390,459
|
|
20240306,110000,2200708940,16390,16400,16430,16390,1166
|
|
20240306,105900,2181586230,16400,16400,16440,16400,300
|
|
20240306,105800,2176663120,16400,16400,16410,16400,232
|
|
20240306,105700,2172858220,16400,16390,16400,16390,540
|
|
20240306,105600,2164007540,16390,16390,16390,16390,227
|
|
20240306,105500,2160287010,16390,16390,16400,16390,370
|
|
20240306,105400,2154222660,16390,16430,16430,16390,1555
|
|
20240306,105300,2128717640,16430,16420,16430,16420,387
|
|
20240306,105200,2122362470,16420,16410,16430,16410,132
|
|
20240306,105100,2120193900,16410,16420,16440,16410,436
|
|
20240306,105000,2113035940,16450,16450,16460,16400,1990
|
|
20240306,104900,2080340290,16450,16440,16450,16440,560
|
|
20240306,104800,2071132670,16420,16420,16440,16420,313
|
|
20240306,104700,2065992260,16420,16420,16420,16390,497
|
|
20240306,104600,2057837850,16420,16400,16420,16380,211
|
|
20240306,104500,2054376950,16370,16400,16400,16370,1113
|
|
20240306,104400,2036137560,16400,16410,16410,16400,694
|
|
20240306,104300,2024749030,16420,16440,16440,16420,600
|
|
20240306,104200,2014890130,16440,16440,16440,16430,452
|
|
20240306,104100,2007460250,16440,16520,16520,16440,2848
|
|
20240306,104000,1960507590,16520,16400,16530,16400,12529
|
|
20240306,103900,1754230500,16400,16350,16400,16340,2210
|
|
20240306,103800,1718029430,16350,16360,16370,16350,749
|
|
20240306,103700,1705781710,16360,16340,16360,16340,456
|
|
20240306,103600,1698324390,16340,16350,16350,16340,41
|
|
20240306,103500,1697654150,16340,16350,16350,16340,13
|
|
20240306,103400,1697441630,16320,16340,16340,16310,1238
|
|
20240306,103300,1677226140,16360,16350,16370,16340,776
|
|
20240306,103200,1664542850,16340,16330,16390,16330,19
|
|
20240306,103100,1664231910,16330,16360,16360,16330,518
|
|
20240306,103000,1655761380,16370,16400,16400,16370,1992
|
|
20240306,102900,1623114370,16400,16400,16420,16390,712
|
|
20240306,102800,1611428600,16420,16440,16440,16390,1276
|
|
20240306,102700,1590484670,16400,16400,16440,16380,3726
|
|
20240306,102600,1529320550,16400,16360,16400,16360,2568
|
|
20240306,102500,1487264220,16350,16350,16350,16320,327
|
|
20240306,102400,1481918200,16330,16360,16370,16330,1134
|
|
20240306,102300,1463381290,16350,16330,16360,16330,1371
|
|
20240306,102200,1440969650,16330,16320,16340,16320,330
|
|
20240306,102100,1435579340,16330,16330,16330,16320,199
|
|
20240306,102000,1432330750,16330,16320,16330,16310,233
|
|
20240306,101900,1428527240,16320,16310,16320,16310,502
|
|
20240306,101800,1420339340,16310,16280,16310,16280,129
|
|
20240306,101700,1418237030,16300,16310,16310,16300,60
|
|
20240306,101600,1417258550,16300,16300,16300,16270,309
|
|
20240306,101500,1412221910,16280,16240,16280,16240,259
|
|
20240306,101400,1408014250,16250,16270,16270,16250,606
|
|
20240306,101300,1398161650,16270,16270,16270,16270,217
|
|
20240306,101200,1394631060,16340,16280,16340,16260,76
|
|
20240306,101100,1393393830,16280,16270,16290,16260,1148
|
|
20240306,101000,1374720930,16280,16370,16370,16270,2116
|
|
20240306,100900,1340187640,16350,16330,16370,16320,1483
|
|
20240306,100800,1315942280,16330,16310,16330,16310,278
|
|
20240306,100700,1311405540,16310,16280,16320,16280,66
|
|
20240306,100600,1310329890,16280,16280,16290,16260,1010
|
|
20240306,100500,1293893030,16280,16300,16300,16270,100
|
|
20240306,100400,1292264320,16310,16260,16330,16260,482
|
|
20240306,100300,1284406030,16270,16260,16280,16260,163
|
|
20240306,100200,1281755280,16260,16280,16280,16260,831
|
|
20240306,100100,1268239690,16260,16350,16350,16260,748
|
|
20240306,100000,1256052420,16320,16350,16360,16320,944
|
|
20240306,095900,1240613510,16330,16340,16350,16330,172
|
|
20240306,095800,1237804030,16340,16290,16360,16280,1848
|
|
20240306,095700,1207640770,16280,16280,16310,16280,492
|
|
20240306,095600,1199624800,16260,16260,16270,16260,450
|
|
20240306,095500,1192304900,16260,16240,16260,16240,111
|
|
20240306,095400,1190500660,16240,16240,16240,16240,315
|
|
20240306,095300,1185385060,16240,16270,16280,16230,542
|
|
20240306,095200,1176586020,16260,16240,16270,16210,989
|
|
20240306,095100,1160539300,16230,16240,16290,16200,1011
|
|
20240306,095000,1144145810,16240,16290,16290,16240,437
|
|
20240306,094900,1137048180,16280,16240,16280,16240,179
|
|
20240306,094800,1134134770,16240,16280,16280,16240,580
|
|
20240306,094700,1124711270,16280,16280,16300,16280,136
|
|
20240306,094600,1122496800,16280,16240,16300,16240,33
|
|
20240306,094500,1121960700,16230,16240,16250,16230,803
|
|
20240306,094400,1108924620,16300,16240,16300,16230,850
|
|
20240306,094300,1095098360,16230,16240,16240,16230,126
|
|
20240306,094200,1093052710,16250,16270,16270,16240,155
|
|
20240306,094100,1090533100,16260,16240,16260,16240,705
|
|
20240306,094000,1079069960,16240,16190,16240,16190,451
|
|
20240306,093900,1071757830,16190,16210,16210,16170,359
|
|
20240306,093800,1065947420,16210,16160,16210,16160,474
|
|
20240306,093700,1058279440,16160,16170,16170,16160,649
|
|
20240306,093600,1047791180,16170,16170,16170,16160,485
|
|
20240306,093500,1039948980,16190,16170,16190,16170,991
|
|
20240306,093400,1023924450,16170,16190,16190,16170,738
|
|
20240306,093300,1011981540,16180,16210,16220,16180,81
|
|
20240306,093200,1010668070,16220,16210,16240,16170,1293
|
|
20240306,093100,989711660,16220,16180,16220,16180,4
|
|
20240306,093000,989646900,16160,16170,16170,16160,47
|
|
20240306,092900,988887040,16170,16230,16240,16160,895
|
|
20240306,092800,974367670,16230,16150,16230,16120,1222
|
|
20240306,092700,954571720,16120,16120,16170,16110,754
|
|
20240306,092600,942417670,16110,16120,16150,16110,1491
|
|
20240306,092500,918390130,16120,16120,16140,16100,2334
|
|
20240306,092400,880781540,16120,16120,16140,16120,658
|
|
20240306,092300,870173540,16150,16140,16150,16120,2011
|
|
20240306,092200,837733710,16150,16150,16180,16130,467
|
|
20240306,092100,830198400,16190,16180,16230,16130,3200
|
|
20240306,092000,778548270,16180,16170,16180,16130,2347
|
|
20240306,091900,740641030,16180,16170,16180,16160,165
|
|
20240306,091800,737973110,16170,16160,16170,16150,716
|
|
20240306,091700,726402850,16160,16170,16170,16150,971
|
|
20240306,091600,710710490,16170,16200,16200,16170,550
|
|
20240306,091500,701809730,16230,16150,16230,16150,2203
|
|
20240306,091400,666183630,16150,16130,16200,16120,3541
|
|
20240306,091300,609011790,16120,16200,16200,16120,4635
|
|
20240306,091200,534129840,16200,16240,16240,16200,4722
|
|
20240306,091100,457530840,16240,16270,16270,16240,865
|
|
20240306,091000,443467080,16270,16230,16270,16210,797
|
|
20240306,090900,430537320,16230,16280,16280,16230,471
|
|
20240306,090800,422888690,16230,16270,16270,16230,701
|
|
20240306,090700,411496210,16270,16260,16270,16230,166
|
|
20240306,090600,408799880,16240,16280,16280,16240,1344
|
|
20240306,090500,386946840,16280,16330,16330,16270,3284
|
|
20240306,090400,333406200,16330,16360,16370,16310,1254
|
|
20240306,090300,312895840,16290,16310,16360,16290,2288
|
|
20240306,090200,275538960,16320,16210,16320,16210,2208
|
|
20240306,090100,239590320,16210,16180,16300,16180,4478
|
|
20240306,090000,166819700,16150,16200,16210,16120,10167
|