750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,212700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,212600,11186501880,16700,16700,16700,16700,0
|
|
20240307,212500,11186501880,16700,16700,16700,16700,0
|
|
20240307,212400,11186501880,16700,16700,16700,16700,0
|
|
20240307,212300,11186501880,16700,16700,16700,16700,0
|
|
20240307,212200,11186501880,16700,16700,16700,16700,0
|
|
20240307,212100,11186501880,16700,16700,16700,16700,0
|
|
20240307,212000,11186501880,16700,16700,16700,16700,0
|
|
20240307,211900,11186501880,16700,16700,16700,16700,0
|
|
20240307,211800,11186501880,16700,16700,16700,16700,0
|
|
20240307,211700,11186501880,16700,16700,16700,16700,0
|
|
20240307,211600,11186501880,16700,16700,16700,16700,0
|
|
20240307,211500,11186501880,16700,16700,16700,16700,0
|
|
20240307,211400,11186501880,16700,16700,16700,16700,0
|
|
20240307,211300,11186501880,16700,16700,16700,16700,0
|
|
20240307,211200,11186501880,16700,16700,16700,16700,0
|
|
20240307,211100,11186501880,16700,16700,16700,16700,0
|
|
20240307,211000,11186501880,16700,16700,16700,16700,0
|
|
20240307,210900,11186501880,16700,16700,16700,16700,0
|
|
20240307,210800,11186501880,16700,16700,16700,16700,0
|
|
20240307,210700,11186501880,16700,16700,16700,16700,0
|
|
20240307,210600,11186501880,16700,16700,16700,16700,0
|
|
20240307,210500,11186501880,16700,16700,16700,16700,0
|
|
20240307,210400,11186501880,16700,16700,16700,16700,0
|
|
20240307,210300,11186501880,16700,16700,16700,16700,0
|
|
20240307,210200,11186501880,16700,16700,16700,16700,0
|
|
20240307,210100,11186501880,16700,16700,16700,16700,0
|
|
20240307,210000,11186501880,16700,16700,16700,16700,0
|
|
20240307,205900,11186501880,16700,16700,16700,16700,0
|
|
20240307,205800,11186501880,16700,16700,16700,16700,0
|
|
20240307,205700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,205600,11186501880,16700,16700,16700,16700,0
|
|
20240307,205500,11186501880,16700,16700,16700,16700,0
|
|
20240307,205400,11186501880,16700,16700,16700,16700,0
|
|
20240307,205300,11186501880,16700,16700,16700,16700,0
|
|
20240307,205200,11186501880,16700,16700,16700,16700,0
|
|
20240307,205100,11186501880,16700,16700,16700,16700,0
|
|
20240307,205000,11186501880,16700,16700,16700,16700,0
|
|
20240307,204900,11186501880,16700,16700,16700,16700,0
|
|
20240307,204800,11186501880,16700,16700,16700,16700,0
|
|
20240307,204700,11186501880,16700,16700,16700,16700,0
|
|
20240307,204600,11186501880,16700,16700,16700,16700,0
|
|
20240307,204500,11186501880,16700,16700,16700,16700,0
|
|
20240307,204400,11186501880,16700,16700,16700,16700,0
|
|
20240307,204300,11186501880,16700,16700,16700,16700,0
|
|
20240307,204200,11186501880,16700,16700,16700,16700,0
|
|
20240307,204100,11186501880,16700,16700,16700,16700,0
|
|
20240307,204000,11186501880,16700,16700,16700,16700,0
|
|
20240307,203900,11186501880,16700,16700,16700,16700,0
|
|
20240307,203800,11186501880,16700,16700,16700,16700,0
|
|
20240307,203700,11186501880,16700,16700,16700,16700,0
|
|
20240307,203600,11186501880,16700,16700,16700,16700,0
|
|
20240307,203500,11186501880,16700,16700,16700,16700,0
|
|
20240307,203400,11186501880,16700,16700,16700,16700,0
|
|
20240307,203300,11186501880,16700,16700,16700,16700,0
|
|
20240307,203200,11186501880,16700,16700,16700,16700,0
|
|
20240307,203100,11186501880,16700,16700,16700,16700,0
|
|
20240307,203000,11186501880,16700,16700,16700,16700,0
|
|
20240307,202900,11186501880,16700,16700,16700,16700,0
|
|
20240307,202800,11186501880,16700,16700,16700,16700,0
|
|
20240307,202700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,202600,11186501880,16700,16700,16700,16700,0
|
|
20240307,202500,11186501880,16700,16700,16700,16700,0
|
|
20240307,202400,11186501880,16700,16700,16700,16700,0
|
|
20240307,202300,11186501880,16700,16700,16700,16700,0
|
|
20240307,202200,11186501880,16700,16700,16700,16700,0
|
|
20240307,202100,11186501880,16700,16700,16700,16700,0
|
|
20240307,202000,11186501880,16700,16700,16700,16700,0
|
|
20240307,201900,11186501880,16700,16700,16700,16700,0
|
|
20240307,201800,11186501880,16700,16700,16700,16700,0
|
|
20240307,201700,11186501880,16700,16700,16700,16700,0
|
|
20240307,201600,11186501880,16700,16700,16700,16700,0
|
|
20240307,201500,11186501880,16700,16700,16700,16700,0
|
|
20240307,201400,11186501880,16700,16700,16700,16700,0
|
|
20240307,201300,11186501880,16700,16700,16700,16700,0
|
|
20240307,201200,11186501880,16700,16700,16700,16700,0
|
|
20240307,201100,11186501880,16700,16700,16700,16700,0
|
|
20240307,201000,11186501880,16700,16700,16700,16700,0
|
|
20240307,200900,11186501880,16700,16700,16700,16700,0
|
|
20240307,200800,11186501880,16700,16700,16700,16700,0
|
|
20240307,200700,11186501880,16700,16700,16700,16700,0
|
|
20240307,200600,11186501880,16700,16700,16700,16700,0
|
|
20240307,200500,11186501880,16700,16700,16700,16700,0
|
|
20240307,200400,11186501880,16700,16700,16700,16700,0
|
|
20240307,200300,11186501880,16700,16700,16700,16700,0
|
|
20240307,200200,11186501880,16700,16700,16700,16700,0
|
|
20240307,200100,11186501880,16700,16700,16700,16700,0
|
|
20240307,200000,11186501880,16700,16700,16700,16700,0
|
|
20240307,195900,11186501880,16700,16700,16700,16700,0
|
|
20240307,195800,11186501880,16700,16700,16700,16700,0
|
|
20240307,195700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,195600,11186501880,16700,16700,16700,16700,0
|
|
20240307,195500,11186501880,16700,16700,16700,16700,0
|
|
20240307,195400,11186501880,16700,16700,16700,16700,0
|
|
20240307,195300,11186501880,16700,16700,16700,16700,0
|
|
20240307,195200,11186501880,16700,16700,16700,16700,0
|
|
20240307,195100,11186501880,16700,16700,16700,16700,0
|
|
20240307,195000,11186501880,16700,16700,16700,16700,0
|
|
20240307,194900,11186501880,16700,16700,16700,16700,0
|
|
20240307,194800,11186501880,16700,16700,16700,16700,0
|
|
20240307,194700,11186501880,16700,16700,16700,16700,0
|
|
20240307,194600,11186501880,16700,16700,16700,16700,0
|
|
20240307,194500,11186501880,16700,16700,16700,16700,0
|
|
20240307,194400,11186501880,16700,16700,16700,16700,0
|
|
20240307,194300,11186501880,16700,16700,16700,16700,0
|
|
20240307,194200,11186501880,16700,16700,16700,16700,0
|
|
20240307,194100,11186501880,16700,16700,16700,16700,0
|
|
20240307,194000,11186501880,16700,16700,16700,16700,0
|
|
20240307,193900,11186501880,16700,16700,16700,16700,0
|
|
20240307,193800,11186501880,16700,16700,16700,16700,0
|
|
20240307,193700,11186501880,16700,16700,16700,16700,0
|
|
20240307,193600,11186501880,16700,16700,16700,16700,0
|
|
20240307,193500,11186501880,16700,16700,16700,16700,0
|
|
20240307,193400,11186501880,16700,16700,16700,16700,0
|
|
20240307,193300,11186501880,16700,16700,16700,16700,0
|
|
20240307,193200,11186501880,16700,16700,16700,16700,0
|
|
20240307,193100,11186501880,16700,16700,16700,16700,0
|
|
20240307,193000,11186501880,16700,16700,16700,16700,0
|
|
20240307,192900,11186501880,16700,16700,16700,16700,0
|
|
20240307,192800,11186501880,16700,16700,16700,16700,0
|
|
20240307,192700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,192600,11186501880,16700,16700,16700,16700,0
|
|
20240307,192500,11186501880,16700,16700,16700,16700,0
|
|
20240307,192400,11186501880,16700,16700,16700,16700,0
|
|
20240307,192300,11186501880,16700,16700,16700,16700,0
|
|
20240307,192200,11186501880,16700,16700,16700,16700,0
|
|
20240307,192100,11186501880,16700,16700,16700,16700,0
|
|
20240307,192000,11186501880,16700,16700,16700,16700,0
|
|
20240307,191900,11186501880,16700,16700,16700,16700,0
|
|
20240307,191800,11186501880,16700,16700,16700,16700,0
|
|
20240307,191700,11186501880,16700,16700,16700,16700,0
|
|
20240307,191600,11186501880,16700,16700,16700,16700,0
|
|
20240307,191500,11186501880,16700,16700,16700,16700,0
|
|
20240307,191400,11186501880,16700,16700,16700,16700,0
|
|
20240307,191300,11186501880,16700,16700,16700,16700,0
|
|
20240307,191200,11186501880,16700,16700,16700,16700,0
|
|
20240307,191100,11186501880,16700,16700,16700,16700,0
|
|
20240307,191000,11186501880,16700,16700,16700,16700,0
|
|
20240307,190900,11186501880,16700,16700,16700,16700,0
|
|
20240307,190800,11186501880,16700,16700,16700,16700,0
|
|
20240307,190700,11186501880,16700,16700,16700,16700,0
|
|
20240307,190600,11186501880,16700,16700,16700,16700,0
|
|
20240307,190500,11186501880,16700,16700,16700,16700,0
|
|
20240307,190400,11186501880,16700,16700,16700,16700,0
|
|
20240307,190300,11186501880,16700,16700,16700,16700,0
|
|
20240307,190200,11186501880,16700,16700,16700,16700,0
|
|
20240307,190100,11186501880,16700,16700,16700,16700,0
|
|
20240307,190000,11186501880,16700,16700,16700,16700,0
|
|
20240307,185900,11186501880,16700,16700,16700,16700,0
|
|
20240307,185800,11186501880,16700,16700,16700,16700,0
|
|
20240307,185700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,185600,11186501880,16700,16700,16700,16700,0
|
|
20240307,185500,11186501880,16700,16700,16700,16700,0
|
|
20240307,185400,11186501880,16700,16700,16700,16700,0
|
|
20240307,185300,11186501880,16700,16700,16700,16700,0
|
|
20240307,185200,11186501880,16700,16700,16700,16700,0
|
|
20240307,185100,11186501880,16700,16700,16700,16700,0
|
|
20240307,185000,11186501880,16700,16700,16700,16700,0
|
|
20240307,184900,11186501880,16700,16700,16700,16700,0
|
|
20240307,184800,11186501880,16700,16700,16700,16700,0
|
|
20240307,184700,11186501880,16700,16700,16700,16700,0
|
|
20240307,184600,11186501880,16700,16700,16700,16700,0
|
|
20240307,184500,11186501880,16700,16700,16700,16700,0
|
|
20240307,184400,11186501880,16700,16700,16700,16700,0
|
|
20240307,184300,11186501880,16700,16700,16700,16700,0
|
|
20240307,184200,11186501880,16700,16700,16700,16700,0
|
|
20240307,184100,11186501880,16700,16700,16700,16700,0
|
|
20240307,184000,11186501880,16700,16700,16700,16700,0
|
|
20240307,183900,11186501880,16700,16700,16700,16700,0
|
|
20240307,183800,11186501880,16700,16700,16700,16700,0
|
|
20240307,183700,11186501880,16700,16700,16700,16700,0
|
|
20240307,183600,11186501880,16700,16700,16700,16700,0
|
|
20240307,183500,11186501880,16700,16700,16700,16700,0
|
|
20240307,183400,11186501880,16700,16700,16700,16700,0
|
|
20240307,183300,11186501880,16700,16700,16700,16700,0
|
|
20240307,183200,11186501880,16700,16700,16700,16700,0
|
|
20240307,183100,11186501880,16700,16700,16700,16700,0
|
|
20240307,183000,11186501880,16700,16700,16700,16700,0
|
|
20240307,182900,11186501880,16700,16700,16700,16700,0
|
|
20240307,182800,11186501880,16700,16700,16700,16700,0
|
|
20240307,182700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,182600,11186501880,16700,16700,16700,16700,0
|
|
20240307,182500,11186501880,16700,16700,16700,16700,0
|
|
20240307,182400,11186501880,16700,16700,16700,16700,0
|
|
20240307,182300,11186501880,16700,16700,16700,16700,0
|
|
20240307,182200,11186501880,16700,16700,16700,16700,0
|
|
20240307,182100,11186501880,16700,16700,16700,16700,0
|
|
20240307,182000,11186501880,16700,16700,16700,16700,0
|
|
20240307,181900,11186501880,16700,16700,16700,16700,0
|
|
20240307,181800,11186501880,16700,16700,16700,16700,0
|
|
20240307,181700,11186501880,16700,16700,16700,16700,0
|
|
20240307,181600,11186501880,16700,16700,16700,16700,0
|
|
20240307,181500,11186501880,16700,16700,16700,16700,0
|
|
20240307,181400,11186501880,16700,16700,16700,16700,0
|
|
20240307,181300,11186501880,16700,16700,16700,16700,0
|
|
20240307,181200,11186501880,16700,16700,16700,16700,0
|
|
20240307,181100,11186501880,16700,16700,16700,16700,0
|
|
20240307,181000,11186501880,16700,16700,16700,16700,0
|
|
20240307,180900,11186501880,16700,16700,16700,16700,0
|
|
20240307,180800,11186501880,16700,16700,16700,16700,0
|
|
20240307,180700,11186501880,16700,16700,16700,16700,0
|
|
20240307,180600,11186501880,16700,16700,16700,16700,0
|
|
20240307,180500,11186501880,16700,16700,16700,16700,0
|
|
20240307,180400,11186501880,16700,16700,16700,16700,0
|
|
20240307,180300,11186501880,16700,16700,16700,16700,0
|
|
20240307,180200,11186501880,16700,16700,16700,16700,0
|
|
20240307,180100,11186501880,16700,16700,16700,16700,0
|
|
20240307,180000,11186501880,16700,16700,16700,16700,0
|
|
20240307,175900,11186501880,16700,16700,16700,16700,0
|
|
20240307,175800,11186501880,16700,16700,16700,16700,0
|
|
20240307,175700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,175600,11186501880,16700,16700,16700,16700,0
|
|
20240307,175500,11186501880,16700,16700,16700,16700,0
|
|
20240307,175400,11186501880,16700,16700,16700,16700,0
|
|
20240307,175300,11186501880,16700,16700,16700,16700,0
|
|
20240307,175200,11186501880,16700,16700,16700,16700,0
|
|
20240307,175100,11186501880,16700,16700,16700,16700,0
|
|
20240307,175000,11186501880,16700,16700,16700,16700,0
|
|
20240307,174900,11186501880,16700,16700,16700,16700,0
|
|
20240307,174800,11186501880,16700,16700,16700,16700,0
|
|
20240307,174700,11186501880,16700,16700,16700,16700,0
|
|
20240307,174600,11186501880,16700,16700,16700,16700,0
|
|
20240307,174500,11186501880,16700,16700,16700,16700,0
|
|
20240307,174400,11186501880,16700,16700,16700,16700,0
|
|
20240307,174300,11186501880,16700,16700,16700,16700,0
|
|
20240307,174200,11186501880,16700,16700,16700,16700,0
|
|
20240307,174100,11186501880,16700,16700,16700,16700,0
|
|
20240307,174000,11186501880,16700,16700,16700,16700,0
|
|
20240307,173900,11186501880,16700,16700,16700,16700,0
|
|
20240307,173800,11186501880,16700,16700,16700,16700,0
|
|
20240307,173700,11186501880,16700,16700,16700,16700,0
|
|
20240307,173600,11186501880,16700,16700,16700,16700,0
|
|
20240307,173500,11186501880,16700,16700,16700,16700,0
|
|
20240307,173400,11186501880,16700,16700,16700,16700,0
|
|
20240307,173300,11186501880,16700,16700,16700,16700,0
|
|
20240307,173200,11186501880,16700,16700,16700,16700,0
|
|
20240307,173100,11186501880,16700,16700,16700,16700,0
|
|
20240307,173000,11186501880,16700,16700,16700,16700,0
|
|
20240307,172900,11186501880,16700,16700,16700,16700,0
|
|
20240307,172800,11186501880,16700,16700,16700,16700,0
|
|
20240307,172700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,172600,11186501880,16700,16700,16700,16700,0
|
|
20240307,172500,11186501880,16700,16700,16700,16700,0
|
|
20240307,172400,11186501880,16700,16700,16700,16700,0
|
|
20240307,172300,11186501880,16700,16700,16700,16700,0
|
|
20240307,172200,11186501880,16700,16700,16700,16700,0
|
|
20240307,172100,11186501880,16700,16700,16700,16700,0
|
|
20240307,172000,11186501880,16700,16700,16700,16700,0
|
|
20240307,171900,11186501880,16700,16700,16700,16700,0
|
|
20240307,171800,11186501880,16700,16700,16700,16700,0
|
|
20240307,171700,11186501880,16700,16700,16700,16700,0
|
|
20240307,171600,11186501880,16700,16700,16700,16700,0
|
|
20240307,171500,11186501880,16700,16700,16700,16700,0
|
|
20240307,171400,11186501880,16700,16700,16700,16700,0
|
|
20240307,171300,11186501880,16700,16700,16700,16700,0
|
|
20240307,171200,11186501880,16700,16700,16700,16700,0
|
|
20240307,171100,11186501880,16700,16700,16700,16700,0
|
|
20240307,171000,11186501880,16700,16700,16700,16700,0
|
|
20240307,170900,11186501880,16700,16700,16700,16700,0
|
|
20240307,170800,11186501880,16700,16700,16700,16700,0
|
|
20240307,170700,11186501880,16700,16700,16700,16700,0
|
|
20240307,170600,11186501880,16700,16700,16700,16700,0
|
|
20240307,170500,11186501880,16700,16700,16700,16700,0
|
|
20240307,170400,11186501880,16700,16700,16700,16700,0
|
|
20240307,170300,11186501880,16700,16700,16700,16700,0
|
|
20240307,170200,11186501880,16700,16700,16700,16700,0
|
|
20240307,170100,11186501880,16700,16700,16700,16700,0
|
|
20240307,170000,11186501880,16700,16700,16700,16700,0
|
|
20240307,165900,11186501880,16700,16700,16700,16700,0
|
|
20240307,165800,11186501880,16700,16700,16700,16700,0
|
|
20240307,165700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,165600,11186501880,16700,16700,16700,16700,0
|
|
20240307,165500,11186501880,16700,16700,16700,16700,0
|
|
20240307,165400,11186501880,16700,16700,16700,16700,0
|
|
20240307,165300,11186501880,16700,16700,16700,16700,0
|
|
20240307,165200,11186501880,16700,16700,16700,16700,0
|
|
20240307,165100,11186501880,16700,16700,16700,16700,0
|
|
20240307,165000,11186501880,16700,16700,16700,16700,0
|
|
20240307,164900,11186501880,16700,16700,16700,16700,0
|
|
20240307,164800,11186501880,16700,16700,16700,16700,0
|
|
20240307,164700,11186501880,16700,16700,16700,16700,0
|
|
20240307,164600,11186501880,16700,16700,16700,16700,0
|
|
20240307,164500,11186501880,16700,16700,16700,16700,0
|
|
20240307,164400,11186501880,16700,16700,16700,16700,0
|
|
20240307,164300,11186501880,16700,16700,16700,16700,0
|
|
20240307,164200,11186501880,16700,16700,16700,16700,0
|
|
20240307,164100,11186501880,16700,16700,16700,16700,0
|
|
20240307,164000,11186501880,16700,16700,16700,16700,0
|
|
20240307,163900,11186501880,16700,16700,16700,16700,0
|
|
20240307,163800,11186501880,16700,16700,16700,16700,0
|
|
20240307,163700,11186501880,16700,16700,16700,16700,0
|
|
20240307,163600,11186501880,16700,16700,16700,16700,0
|
|
20240307,163500,11186501880,16700,16700,16700,16700,0
|
|
20240307,163400,11186501880,16700,16700,16700,16700,0
|
|
20240307,163300,11186501880,16700,16700,16700,16700,0
|
|
20240307,163200,11186501880,16700,16700,16700,16700,0
|
|
20240307,163100,11186501880,16700,16700,16700,16700,0
|
|
20240307,163000,11186501880,16700,16700,16700,16700,0
|
|
20240307,162900,11186501880,16700,16700,16700,16700,0
|
|
20240307,162800,11186501880,16700,16700,16700,16700,0
|
|
20240307,162700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,162600,11186501880,16700,16700,16700,16700,0
|
|
20240307,162500,11186501880,16700,16700,16700,16700,0
|
|
20240307,162400,11186501880,16700,16700,16700,16700,0
|
|
20240307,162300,11186501880,16700,16700,16700,16700,0
|
|
20240307,162200,11186501880,16700,16700,16700,16700,0
|
|
20240307,162100,11186501880,16700,16700,16700,16700,0
|
|
20240307,162000,11186501880,16700,16700,16700,16700,0
|
|
20240307,161900,11186501880,16700,16700,16700,16700,0
|
|
20240307,161800,11186501880,16700,16700,16700,16700,0
|
|
20240307,161700,11186501880,16700,16700,16700,16700,0
|
|
20240307,161600,11186501880,16700,16700,16700,16700,0
|
|
20240307,161500,11186501880,16700,16700,16700,16700,0
|
|
20240307,161400,11186501880,16700,16700,16700,16700,0
|
|
20240307,161300,11186501880,16700,16700,16700,16700,0
|
|
20240307,161200,11186501880,16700,16700,16700,16700,0
|
|
20240307,161100,11186501880,16700,16700,16700,16700,0
|
|
20240307,161000,11186501880,16700,16700,16700,16700,0
|
|
20240307,160900,11186501880,16700,16700,16700,16700,0
|
|
20240307,160800,11186501880,16700,16700,16700,16700,0
|
|
20240307,160700,11186501880,16700,16700,16700,16700,0
|
|
20240307,160600,11186501880,16700,16700,16700,16700,0
|
|
20240307,160500,11186501880,16700,16700,16700,16700,0
|
|
20240307,160400,11186501880,16700,16700,16700,16700,0
|
|
20240307,160300,11186501880,16700,16700,16700,16700,0
|
|
20240307,160200,11186501880,16700,16700,16700,16700,0
|
|
20240307,160100,11186501880,16700,16700,16700,16700,0
|
|
20240307,160000,11186501880,16700,16700,16700,16700,0
|
|
20240307,155900,11186501880,16700,16700,16700,16700,0
|
|
20240307,155800,11186501880,16700,16700,16700,16700,0
|
|
20240307,155700,11186501880,16700,16700,16700,16700,5406
|
|
20240307,155600,11186501880,16700,16700,16700,16700,0
|
|
20240307,155500,11186501880,16700,16700,16700,16700,0
|
|
20240307,155400,11186501880,16700,16700,16700,16700,0
|
|
20240307,155300,11186501880,16700,16700,16700,16700,0
|
|
20240307,155200,11186501880,16700,16700,16700,16700,0
|
|
20240307,155100,11186501880,16700,16700,16700,16700,0
|
|
20240307,155000,11186501880,16700,16700,16700,16700,0
|
|
20240307,154900,11186501880,16700,16700,16700,16700,0
|
|
20240307,154800,11186501880,16700,16700,16700,16700,0
|
|
20240307,154700,11186501880,16700,16700,16700,16700,0
|
|
20240307,154600,11186501880,16700,16700,16700,16700,0
|
|
20240307,154500,11186501880,16700,16700,16700,16700,0
|
|
20240307,154400,11186501880,16700,16700,16700,16700,0
|
|
20240307,154300,11186501880,16700,16700,16700,16700,0
|
|
20240307,154200,11186501880,16700,16700,16700,16700,0
|
|
20240307,154100,11186501880,16700,16700,16700,16700,0
|
|
20240307,154000,11186501880,16700,16700,16700,16700,0
|
|
20240307,153900,11186501880,16700,16700,16700,16700,0
|
|
20240307,153800,11186501880,16700,16700,16700,16700,0
|
|
20240307,153700,11186501880,16700,16700,16700,16700,0
|
|
20240307,153600,11186501880,16700,16700,16700,16700,0
|
|
20240307,153500,11186501880,16700,16700,16700,16700,0
|
|
20240307,153400,11186501880,16700,16700,16700,16700,0
|
|
20240307,153300,11186501880,16700,16700,16700,16700,0
|
|
20240307,153200,11186501880,16700,16700,16700,16700,0
|
|
20240307,153100,11186501880,16700,16700,16700,16700,0
|
|
20240307,153000,11186501880,16700,16700,16700,16700,5406
|
|
20240307,152900,11096221680,16700,16700,16700,16700,0
|
|
20240307,152800,11096221680,16700,16700,16700,16700,0
|
|
20240307,152700,11096221680,16700,16700,16700,16700,0
|
|
20240307,152600,11096221680,16700,16700,16700,16700,0
|
|
20240307,152500,11096221680,16700,16700,16700,16700,0
|
|
20240307,152400,11096221680,16700,16700,16700,16700,0
|
|
20240307,152300,11096221680,16700,16700,16700,16700,0
|
|
20240307,152200,11096221680,16700,16700,16700,16700,0
|
|
20240307,152100,11096221680,16700,16700,16700,16700,0
|
|
20240307,152000,11096221680,16700,16700,16700,16700,0
|
|
20240307,151900,11096221680,16700,16720,16750,16690,4477
|
|
20240307,151800,11021410290,16720,16720,16740,16720,2170
|
|
20240307,151700,10985117950,16720,16720,16730,16720,846
|
|
20240307,151600,10970972760,16720,16720,16730,16710,453
|
|
20240307,151500,10963399250,16720,16720,16730,16710,785
|
|
20240307,151400,10950273520,16730,16730,16730,16720,327
|
|
20240307,151300,10944804200,16720,16740,16740,16720,2275
|
|
20240307,151200,10906746730,16740,16760,16770,16740,1877
|
|
20240307,151100,10875298270,16760,16740,16760,16740,419
|
|
20240307,151000,10868278690,16740,16760,16760,16720,2783
|
|
20240307,150900,10821677780,16760,16770,16770,16750,3723
|
|
20240307,150800,10759289420,16770,16790,16790,16770,1445
|
|
20240307,150700,10735048510,16790,16790,16790,16780,320
|
|
20240307,150600,10729675820,16780,16780,16790,16780,1022
|
|
20240307,150500,10712521020,16780,16800,16800,16780,1370
|
|
20240307,150400,10689511470,16800,16830,16840,16800,1193
|
|
20240307,150300,10669445630,16840,16810,16850,16810,254
|
|
20240307,150200,10665171150,16810,16830,16830,16810,479
|
|
20240307,150100,10657112990,16830,16870,16870,16830,442
|
|
20240307,150000,10649667360,16850,16910,16920,16850,2006
|
|
20240307,145900,10615791290,16890,16930,16930,16890,1433
|
|
20240307,145800,10591558680,16920,16910,16920,16900,1358
|
|
20240307,145700,10568587320,16910,16900,16910,16890,855
|
|
20240307,145600,10554136550,16900,16890,16900,16890,177
|
|
20240307,145500,10551145470,16900,16880,16900,16880,1598
|
|
20240307,145400,10524155170,16880,16860,16880,16850,1449
|
|
20240307,145300,10499722430,16860,16830,16860,16820,1917
|
|
20240307,145200,10467458440,16830,16830,16830,16790,2435
|
|
20240307,145100,10426514120,16830,16820,16830,16820,856
|
|
20240307,145000,10412116100,16820,16800,16820,16790,1472
|
|
20240307,144900,10387375600,16810,16820,16820,16800,1339
|
|
20240307,144800,10364877080,16810,16800,16810,16800,736
|
|
20240307,144700,10352505480,16810,16800,16810,16780,583
|
|
20240307,144600,10342716020,16800,16800,16800,16780,723
|
|
20240307,144500,10330573120,16790,16800,16800,16780,267
|
|
20240307,144400,10326090420,16800,16800,16830,16800,725
|
|
20240307,144300,10313898460,16810,16790,16810,16790,370
|
|
20240307,144200,10307682160,16790,16800,16800,16780,385
|
|
20240307,144100,10301215650,16800,16790,16810,16790,433
|
|
20240307,144000,10293940520,16790,16790,16790,16790,362
|
|
20240307,143900,10287862540,16800,16770,16800,16770,613
|
|
20240307,143800,10277573960,16760,16750,16760,16740,531
|
|
20240307,143700,10268680930,16750,16750,16750,16750,127
|
|
20240307,143600,10266553680,16780,16770,16790,16760,380
|
|
20240307,143500,10260179580,16770,16760,16770,16760,167
|
|
20240307,143400,10257379220,16740,16710,16740,16690,430
|
|
20240307,143300,10250189190,16720,16740,16740,16690,631
|
|
20240307,143200,10239647150,16750,16730,16750,16680,2398
|
|
20240307,143100,10199599740,16720,16750,16750,16720,1888
|
|
20240307,143000,10168000850,16750,16790,16790,16750,1126
|
|
20240307,142900,10149129760,16790,16780,16790,16770,154
|
|
20240307,142800,10146544520,16790,16790,16800,16770,627
|
|
20240307,142700,10136018510,16800,16770,16800,16770,354
|
|
20240307,142600,10130078060,16770,16760,16780,16750,1335
|
|
20240307,142500,10107709460,16760,16790,16790,16760,223
|
|
20240307,142400,10103966690,16780,16790,16800,16770,1362
|
|
20240307,142300,10081089220,16790,16760,16790,16740,729
|
|
20240307,142200,10068879850,16760,16780,16800,16760,1092
|
|
20240307,142100,10050569990,16770,16810,16810,16770,1241
|
|
20240307,142000,10029736810,16820,16860,16860,16820,425
|
|
20240307,141900,10022583670,16860,16860,16860,16810,423
|
|
20240307,141800,10015452990,16860,16860,16860,16820,215
|
|
20240307,141700,10011829690,16810,16870,16870,16810,307
|
|
20240307,141600,10006660230,16870,16800,16870,16800,2903
|
|
20240307,141500,9957832210,16790,16800,16800,16790,561
|
|
20240307,141400,9948407420,16790,16790,16800,16790,406
|
|
20240307,141300,9941587680,16800,16810,16810,16790,939
|
|
20240307,141200,9925814120,16810,16840,16840,16790,205
|
|
20240307,141100,9922369390,16780,16840,16840,16780,199
|
|
20240307,141000,9919024050,16840,16800,16840,16770,434
|
|
20240307,140900,9911740260,16790,16800,16800,16790,230
|
|
20240307,140800,9907877740,16800,16790,16800,16780,125
|
|
20240307,140700,9905779020,16780,16800,16800,16780,279
|
|
20240307,140600,9901095400,16800,16780,16800,16780,1378
|
|
20240307,140500,9877968600,16780,16810,16810,16780,2318
|
|
20240307,140400,9839057780,16790,16840,16840,16790,672
|
|
20240307,140300,9827761520,16840,16840,16840,16830,298
|
|
20240307,140200,9822743850,16830,16830,16840,16830,732
|
|
20240307,140100,9810423980,16830,16810,16830,16810,802
|
|
20240307,140000,9796929180,16770,16770,16770,16760,325
|
|
20240307,135900,9791480560,16770,16780,16810,16770,342
|
|
20240307,135800,9785740660,16790,16820,16830,16790,1273
|
|
20240307,135700,9764351240,16830,16820,16830,16820,107
|
|
20240307,135600,9762551350,16820,16850,16850,16800,1513
|
|
20240307,135500,9737116920,16860,16860,16870,16860,5
|
|
20240307,135400,9737032590,16870,16840,16870,16840,178
|
|
20240307,135300,9734034330,16850,16880,16880,16830,2144
|
|
20240307,135200,9697905180,16880,16870,16890,16870,267
|
|
20240307,135100,9693400320,16870,16900,16900,16870,1145
|
|
20240307,135000,9674073780,16910,16920,16930,16900,141
|
|
20240307,134900,9671689500,16930,16910,16930,16910,417
|
|
20240307,134800,9664633910,16920,16910,16920,16910,33
|
|
20240307,134700,9664075580,16930,16910,16930,16910,245
|
|
20240307,134600,9659930810,16920,16920,16920,16920,86
|
|
20240307,134500,9658475690,16920,16890,16920,16890,166
|
|
20240307,134400,9655669270,16870,16900,16900,16870,140
|
|
20240307,134300,9653307050,16900,16910,16930,16870,212
|
|
20240307,134200,9649727030,16920,16900,16920,16890,310
|
|
20240307,134100,9644486760,16900,16940,16940,16900,241
|
|
20240307,134000,9640411980,16950,16900,16950,16890,762
|
|
20240307,133900,9627531380,16910,16910,16950,16900,406
|
|
20240307,133800,9620661290,16950,16910,16950,16910,285
|
|
20240307,133700,9615833150,16940,16960,16960,16940,363
|
|
20240307,133600,9609679960,16970,16950,16980,16950,3392
|
|
20240307,133500,9552136410,16960,16940,16960,16940,1899
|
|
20240307,133400,9519951970,16950,16940,16950,16940,829
|
|
20240307,133300,9505905790,16940,16900,16940,16900,805
|
|
20240307,133200,9492274160,16900,16890,16900,16880,515
|
|
20240307,133100,9483575020,16890,16920,16920,16890,1106
|
|
20240307,133000,9464885700,16920,16940,16940,16920,218
|
|
20240307,132900,9461196330,16940,16910,16940,16900,1071
|
|
20240307,132800,9443060460,16910,16870,16910,16870,799
|
|
20240307,132700,9429577830,16870,16890,16920,16870,618
|
|
20240307,132600,9419133500,16920,16850,16930,16850,182
|
|
20240307,132500,9416055310,16920,16930,16930,16850,2777
|
|
20240307,132400,9369147440,16930,16940,16940,16930,660
|
|
20240307,132300,9357967140,16940,16940,16950,16920,1373
|
|
20240307,132200,9334714580,16940,16940,16940,16930,656
|
|
20240307,132100,9323604160,16940,16930,16940,16920,2540
|
|
20240307,132000,9280600460,16930,16930,16930,16920,630
|
|
20240307,131900,9269939790,16930,16900,16930,16900,1987
|
|
20240307,131800,9236318080,16910,16900,16910,16880,1456
|
|
20240307,131700,9211717400,16900,16870,16910,16800,839
|
|
20240307,131600,9197551190,16860,16750,16860,16750,1631
|
|
20240307,131500,9170184590,16750,16750,16780,16750,346
|
|
20240307,131400,9164385680,16780,16780,16780,16750,527
|
|
20240307,131300,9155550410,16750,16850,16850,16750,2280
|
|
20240307,131200,9117249760,16850,16890,16890,16840,392
|
|
20240307,131100,9110644520,16890,16890,16890,16850,729
|
|
20240307,131000,9098352390,16870,16890,16890,16860,252
|
|
20240307,130900,9094098860,16900,16880,16900,16880,48
|
|
20240307,130800,9093287690,16900,16900,16900,16900,109
|
|
20240307,130700,9091445590,16900,16890,16900,16860,749
|
|
20240307,130600,9078804400,16900,16890,16900,16880,396
|
|
20240307,130500,9072115050,16890,16890,16900,16890,577
|
|
20240307,130400,9062365000,16890,16870,16900,16870,796
|
|
20240307,130300,9048923000,16880,16930,16930,16880,1764
|
|
20240307,130200,9019112250,16930,16910,16930,16910,1398
|
|
20240307,130100,8995458830,16910,16900,16920,16880,550
|
|
20240307,130000,8986162620,16900,16900,16900,16890,3952
|
|
20240307,125900,8919374130,16900,16880,16900,16880,929
|
|
20240307,125800,8903689430,16880,16850,16900,16850,6013
|
|
20240307,125700,8802242120,16850,16840,16850,16830,735
|
|
20240307,125600,8789865430,16850,16840,16850,16830,234
|
|
20240307,125500,8785924830,16840,16830,16840,16830,277
|
|
20240307,125400,8781262150,16810,16820,16840,16810,735
|
|
20240307,125300,8768893040,16820,16830,16830,16820,561
|
|
20240307,125200,8759453320,16830,16840,16840,16810,185
|
|
20240307,125100,8756342900,16840,16790,16840,16790,970
|
|
20240307,125000,8740048700,16790,16770,16790,16770,758
|
|
20240307,124900,8727334690,16790,16760,16790,16760,259
|
|
20240307,124800,8722990150,16750,16780,16780,16750,1168
|
|
20240307,124700,8703410390,16780,16800,16800,16770,31
|
|
20240307,124600,8702890290,16800,16760,16820,16760,185
|
|
20240307,124500,8699782670,16820,16820,16820,16760,73
|
|
20240307,124400,8698558960,16750,16790,16820,16750,988
|
|
20240307,124300,8681978220,16790,16790,16790,16790,90
|
|
20240307,124200,8680467120,16780,16790,16790,16750,1202
|
|
20240307,124100,8660302500,16790,16780,16790,16760,1018
|
|
20240307,124000,8643218830,16770,16800,16800,16770,692
|
|
20240307,123900,8631610290,16810,16810,16830,16780,646
|
|
20240307,123800,8620757450,16820,16850,16860,16820,1449
|
|
20240307,123700,8596357280,16840,16880,16880,16830,2043
|
|
20240307,123600,8561919390,16870,16850,16880,16850,1222
|
|
20240307,123500,8541306730,16850,16830,16850,16830,1359
|
|
20240307,123400,8518417280,16830,16810,16840,16810,561
|
|
20240307,123300,8508975910,16810,16770,16810,16760,385
|
|
20240307,123200,8502510610,16770,16800,16800,16770,2187
|
|
20240307,123100,8465812170,16790,16810,16810,16790,207
|
|
20240307,123000,8462334730,16790,16820,16820,16790,792
|
|
20240307,122900,8449026000,16820,16820,16840,16800,1318
|
|
20240307,122800,8426856960,16820,16810,16820,16790,655
|
|
20240307,122700,8415848230,16820,16830,16840,16820,586
|
|
20240307,122600,8405989520,16830,16810,16850,16810,238
|
|
20240307,122500,8401983820,16800,16830,16860,16800,1361
|
|
20240307,122400,8379105340,16830,16770,16850,16770,4600
|
|
20240307,122300,8301737960,16770,16740,16770,16740,886
|
|
20240307,122200,8286899620,16740,16740,16740,16720,387
|
|
20240307,122100,8280428640,16720,16740,16770,16720,279
|
|
20240307,122000,8275760500,16750,16790,16790,16750,143
|
|
20240307,121900,8273364630,16790,16770,16790,16760,459
|
|
20240307,121800,8265666210,16770,16730,16770,16730,1370
|
|
20240307,121700,8242735210,16720,16720,16730,16720,14
|
|
20240307,121600,8242501120,16720,16730,16730,16720,243
|
|
20240307,121500,8238437110,16730,16730,16730,16720,159
|
|
20240307,121400,8235777060,16740,16690,16740,16690,139
|
|
20240307,121300,8233453370,16700,16700,16720,16690,81
|
|
20240307,121200,8232101080,16700,16730,16730,16630,801
|
|
20240307,121100,8218757040,16740,16700,16750,16670,599
|
|
20240307,121000,8208758030,16700,16710,16750,16700,120
|
|
20240307,120900,8206752640,16710,16710,16720,16700,826
|
|
20240307,120800,8192954880,16720,16740,16750,16720,684
|
|
20240307,120700,8181509160,16750,16740,16750,16730,161
|
|
20240307,120600,8178814020,16740,16750,16750,16740,29
|
|
20240307,120500,8178328510,16750,16750,16750,16750,156
|
|
20240307,120400,8175715510,16750,16780,16780,16710,500
|
|
20240307,120300,8167347810,16780,16780,16780,16770,18
|
|
20240307,120200,8167045780,16750,16770,16780,16750,844
|
|
20240307,120100,8152900400,16780,16770,16780,16770,140
|
|
20240307,120000,8150551220,16770,16780,16790,16760,139
|
|
20240307,115900,8148219870,16780,16750,16780,16750,350
|
|
20240307,115800,8142349730,16750,16730,16750,16730,33
|
|
20240307,115700,8141797270,16750,16760,16770,16730,2649
|
|
20240307,115600,8097428410,16770,16780,16780,16760,451
|
|
20240307,115500,8089862400,16780,16780,16800,16770,245
|
|
20240307,115400,8085748730,16790,16780,16790,16780,108
|
|
20240307,115300,8083936450,16780,16780,16790,16760,254
|
|
20240307,115200,8079674370,16780,16790,16790,16780,345
|
|
20240307,115100,8073883610,16790,16800,16810,16790,895
|
|
20240307,115000,8058855730,16810,16800,16810,16790,229
|
|
20240307,114900,8055007130,16810,16810,16820,16800,435
|
|
20240307,114800,8047695960,16810,16800,16810,16790,843
|
|
20240307,114700,8033536030,16790,16790,16790,16780,108
|
|
20240307,114600,8031723210,16790,16790,16790,16780,179
|
|
20240307,114500,8028717810,16790,16810,16810,16770,353
|
|
20240307,114400,8022788830,16810,16800,16810,16790,617
|
|
20240307,114300,8012423040,16800,16770,16800,16740,2327
|
|
20240307,114200,7973382940,16760,16740,16760,16740,38
|
|
20240307,114100,7972746170,16740,16730,16740,16700,633
|
|
20240307,114000,7962151170,16730,16730,16730,16700,65
|
|
20240307,113900,7961063840,16730,16700,16740,16700,632
|
|
20240307,113800,7950506480,16700,16700,16720,16700,1887
|
|
20240307,113700,7918992440,16710,16740,16740,16710,301
|
|
20240307,113600,7913958900,16740,16730,16740,16730,167
|
|
20240307,113500,7911164730,16730,16710,16730,16710,235
|
|
20240307,113400,7907234500,16720,16720,16720,16720,132
|
|
20240307,113300,7905027460,16700,16730,16730,16700,52
|
|
20240307,113200,7904158510,16700,16720,16720,16660,263
|
|
20240307,113100,7899772680,16720,16730,16730,16660,594
|
|
20240307,113000,7889867410,16720,16730,16740,16660,1548
|
|
20240307,112900,7864051700,16740,16740,16740,16740,254
|
|
20240307,112800,7859799740,16720,16740,16740,16720,56
|
|
20240307,112700,7858862450,16700,16690,16730,16690,351
|
|
20240307,112600,7853002780,16690,16700,16710,16660,1634
|
|
20240307,112500,7825748620,16710,16740,16740,16710,285
|
|
20240307,112400,7820978330,16740,16730,16740,16700,680
|
|
20240307,112300,7809612590,16740,16750,16750,16720,501
|
|
20240307,112200,7801226470,16780,16800,16800,16750,568
|
|
20240307,112100,7791698480,16780,16820,16830,16770,1275
|
|
20240307,112000,7770305960,16830,16780,16850,16780,198
|
|
20240307,111900,7766976060,16850,16860,16870,16780,723
|
|
20240307,111800,7754815780,16860,16800,16860,16800,796
|
|
20240307,111700,7741431660,16810,16840,16840,16810,328
|
|
20240307,111600,7735913530,16840,16840,16840,16840,49
|
|
20240307,111500,7735088370,16810,16770,16810,16760,217
|
|
20240307,111400,7731445930,16720,16780,16790,16710,1139
|
|
20240307,111300,7712366830,16790,16820,16820,16780,1016
|
|
20240307,111200,7695295520,16850,16880,16880,16810,352
|
|
20240307,111100,7689365330,16890,16870,16890,16810,1074
|
|
20240307,111000,7671256790,16880,16850,16890,16830,1358
|
|
20240307,110900,7648366170,16840,16880,16880,16840,983
|
|
20240307,110800,7631785990,16880,16870,16890,16870,1578
|
|
20240307,110700,7605153170,16870,16870,16900,16870,3608
|
|
20240307,110600,7544227890,16870,16870,16940,16820,4310
|
|
20240307,110500,7471349530,16870,16810,16870,16760,2757
|
|
20240307,110400,7425000360,16800,16790,16810,16790,625
|
|
20240307,110300,7414500140,16800,16790,16810,16770,1040
|
|
20240307,110200,7397028610,16790,16780,16790,16770,866
|
|
20240307,110100,7382495730,16780,16760,16780,16760,500
|
|
20240307,110000,7374112530,16730,16740,16800,16730,3388
|
|
20240307,105900,7317316240,16740,16720,16740,16720,711
|
|
20240307,105800,7305418140,16740,16720,16750,16720,53
|
|
20240307,105700,7304530700,16720,16720,16750,16680,5069
|
|
20240307,105600,7219781680,16720,16700,16720,16680,3273
|
|
20240307,105500,7165127580,16700,16690,16700,16690,514
|
|
20240307,105400,7156544740,16700,16680,16700,16680,1183
|
|
20240307,105300,7136792220,16690,16670,16710,16670,128
|
|
20240307,105200,7134654760,16670,16700,16710,16670,988
|
|
20240307,105100,7118165790,16700,16680,16710,16670,1729
|
|
20240307,105000,7089304150,16700,16650,16700,16650,2283
|
|
20240307,104900,7051230500,16650,16650,16660,16610,348
|
|
20240307,104800,7045441390,16660,16620,16660,16620,1080
|
|
20240307,104700,7027478470,16620,16620,16620,16600,237
|
|
20240307,104600,7023540020,16620,16600,16630,16580,670
|
|
20240307,104500,7012415670,16600,16560,16600,16560,386
|
|
20240307,104400,7006018840,16560,16530,16560,16510,170
|
|
20240307,104300,7003209070,16530,16500,16530,16490,281
|
|
20240307,104200,6998572250,16510,16510,16510,16470,1561
|
|
20240307,104100,6972855330,16470,16550,16550,16470,3805
|
|
20240307,104000,6910056710,16560,16580,16600,16560,797
|
|
20240307,103900,6896849800,16610,16600,16610,16590,503
|
|
20240307,103800,6888502650,16610,16620,16630,16600,1652
|
|
20240307,103700,6861059470,16630,16620,16630,16620,460
|
|
20240307,103600,6853409920,16620,16610,16620,16600,447
|
|
20240307,103500,6845987340,16610,16660,16660,16610,590
|
|
20240307,103400,6836170430,16660,16660,16660,16650,45
|
|
20240307,103300,6835421000,16660,16630,16690,16600,2252
|
|
20240307,103200,6797898660,16630,16630,16630,16590,195
|
|
20240307,103100,6794658710,16630,16600,16630,16590,232
|
|
20240307,103000,6790804010,16630,16630,16640,16600,1021
|
|
20240307,102900,6773833860,16630,16600,16630,16600,615
|
|
20240307,102800,6763619450,16540,16560,16600,16530,1908
|
|
20240307,102700,6732026960,16580,16600,16600,16560,923
|
|
20240307,102600,6716725250,16600,16600,16610,16580,845
|
|
20240307,102500,6702697730,16600,16610,16610,16600,817
|
|
20240307,102400,6689128360,16600,16620,16630,16580,922
|
|
20240307,102300,6673813540,16620,16600,16620,16580,1393
|
|
20240307,102200,6650702860,16590,16460,16590,16460,1077
|
|
20240307,102100,6632910520,16470,16450,16490,16450,834
|
|
20240307,102000,6619179700,16450,16460,16480,16430,1108
|
|
20240307,101900,6600946970,16460,16420,16500,16410,1301
|
|
20240307,101800,6579575790,16470,16490,16500,16400,9223
|
|
20240307,101700,6427940580,16500,16610,16630,16500,11649
|
|
20240307,101600,6234975050,16610,16630,16640,16610,1226
|
|
20240307,101500,6214598930,16630,16690,16690,16610,4805
|
|
20240307,101400,6134627090,16680,16800,16800,16680,6447
|
|
20240307,101300,6026766000,16780,16790,16800,16780,1589
|
|
20240307,101200,6000087200,16790,16860,16860,16790,1403
|
|
20240307,101100,5976491910,16860,16860,16860,16840,3102
|
|
20240307,101000,5924213320,16860,16750,16860,16740,4062
|
|
20240307,100900,5855980950,16750,16750,16750,16730,671
|
|
20240307,100800,5844748390,16740,16740,16770,16740,1565
|
|
20240307,100700,5818536960,16740,16760,16790,16730,2185
|
|
20240307,100600,5781937380,16770,16790,16800,16770,1751
|
|
20240307,100500,5752551980,16790,16800,16840,16720,6140
|
|
20240307,100400,5649724510,16840,16880,16880,16740,7672
|
|
20240307,100300,5520761960,16880,16870,16890,16860,1519
|
|
20240307,100200,5495123690,16870,16840,16870,16840,1871
|
|
20240307,100100,5463580950,16840,16870,16870,16820,6670
|
|
20240307,100000,5351245210,16870,16920,16970,16860,6383
|
|
20240307,095900,5243404710,16910,16990,17000,16910,2461
|
|
20240307,095800,5201696590,17000,17020,17030,16940,4544
|
|
20240307,095700,5124589520,17020,16990,17020,16940,2895
|
|
20240307,095600,5075474240,16950,16980,17030,16950,3759
|
|
20240307,095500,5011613660,16980,16980,17020,16950,4091
|
|
20240307,095400,4942124200,16980,17100,17110,16950,16111
|
|
20240307,095300,4668105810,17100,17080,17110,16990,25193
|
|
20240307,095200,4237855350,17080,16900,17130,16880,37300
|
|
20240307,095100,3603114550,16900,16860,16930,16860,6660
|
|
20240307,095000,3490603920,16890,16860,16950,16860,13452
|
|
20240307,094900,3263345120,16870,16870,16930,16840,9284
|
|
20240307,094800,3106656180,16870,16850,16950,16820,20100
|
|
20240307,094700,2766875270,16850,16640,16850,16640,18784
|
|
20240307,094600,2451620450,16640,16660,16670,16630,1141
|
|
20240307,094500,2432627910,16660,16650,16660,16640,64
|
|
20240307,094400,2431562280,16650,16670,16670,16650,310
|
|
20240307,094300,2426398860,16670,16640,16680,16630,147
|
|
20240307,094200,2423950040,16640,16670,16700,16620,983
|
|
20240307,094100,2407579200,16710,16710,16710,16660,560
|
|
20240307,094000,2398235910,16700,16710,16710,16700,166
|
|
20240307,093900,2395462400,16710,16730,16730,16680,697
|
|
20240307,093800,2383826790,16730,16690,16740,16690,2930
|
|
20240307,093700,2334856230,16690,16680,16700,16680,1641
|
|
20240307,093600,2307452310,16670,16660,16670,16640,390
|
|
20240307,093500,2300959330,16660,16650,16670,16640,182
|
|
20240307,093400,2297928430,16660,16720,16720,16660,1475
|
|
20240307,093300,2273301000,16720,16630,16720,16620,1944
|
|
20240307,093200,2240881340,16620,16590,16620,16590,689
|
|
20240307,093100,2229446550,16620,16640,16640,16590,412
|
|
20240307,093000,2222591640,16640,16510,16640,16460,5893
|
|
20240307,092900,2125149520,16510,16540,16550,16500,1706
|
|
20240307,092800,2096976800,16540,16590,16600,16540,987
|
|
20240307,092700,2080626760,16600,16610,16610,16590,1049
|
|
20240307,092600,2063211360,16610,16600,16610,16590,294
|
|
20240307,092500,2058329940,16600,16540,16610,16540,1197
|
|
20240307,092400,2038503140,16540,16610,16620,16540,2438
|
|
20240307,092300,1998087590,16610,16630,16650,16610,1658
|
|
20240307,092200,1970522390,16640,16650,16650,16630,470
|
|
20240307,092100,1962702150,16650,16630,16660,16620,1599
|
|
20240307,092000,1936113470,16630,16670,16670,16630,4663
|
|
20240307,091900,1858555720,16650,16700,16710,16650,2447
|
|
20240307,091800,1817713000,16700,16730,16730,16700,685
|
|
20240307,091700,1806270990,16710,16730,16750,16700,1362
|
|
20240307,091600,1783496000,16730,16730,16750,16700,3123
|
|
20240307,091500,1731273000,16730,16750,16750,16710,2112
|
|
20240307,091400,1695954210,16740,16780,16790,16720,2922
|
|
20240307,091300,1646985500,16770,16700,16780,16680,6306
|
|
20240307,091200,1541333000,16680,16660,16690,16620,1931
|
|
20240307,091100,1509161960,16620,16610,16660,16600,1625
|
|
20240307,091000,1482157320,16610,16610,16610,16540,4095
|
|
20240307,090900,1414289510,16620,16680,16680,16610,5479
|
|
20240307,090800,1323058190,16680,16730,16740,16680,4115
|
|
20240307,090700,1254257180,16720,16740,16740,16710,2754
|
|
20240307,090600,1208204640,16740,16690,16750,16670,3247
|
|
20240307,090500,1153946310,16690,16710,16710,16690,1900
|
|
20240307,090400,1122212040,16700,16680,16700,16670,2764
|
|
20240307,090300,1076083260,16710,16680,16730,16650,5525
|
|
20240307,090200,983946220,16690,16740,16750,16670,5766
|
|
20240307,090100,887629120,16700,16700,16810,16640,14755
|
|
20240307,090000,640474910,16670,16580,16820,16580,37894
|