746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,212300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,212200,3613093930,15940,15940,15940,15940,0
|
|
20240322,212100,3613093930,15940,15940,15940,15940,0
|
|
20240322,212000,3613093930,15940,15940,15940,15940,0
|
|
20240322,211900,3613093930,15940,15940,15940,15940,0
|
|
20240322,211800,3613093930,15940,15940,15940,15940,0
|
|
20240322,211700,3613093930,15940,15940,15940,15940,0
|
|
20240322,211600,3613093930,15940,15940,15940,15940,0
|
|
20240322,211500,3613093930,15940,15940,15940,15940,0
|
|
20240322,211400,3613093930,15940,15940,15940,15940,0
|
|
20240322,211300,3613093930,15940,15940,15940,15940,0
|
|
20240322,211200,3613093930,15940,15940,15940,15940,0
|
|
20240322,211100,3613093930,15940,15940,15940,15940,0
|
|
20240322,211000,3613093930,15940,15940,15940,15940,0
|
|
20240322,210900,3613093930,15940,15940,15940,15940,0
|
|
20240322,210800,3613093930,15940,15940,15940,15940,0
|
|
20240322,210700,3613093930,15940,15940,15940,15940,0
|
|
20240322,210600,3613093930,15940,15940,15940,15940,0
|
|
20240322,210500,3613093930,15940,15940,15940,15940,0
|
|
20240322,210400,3613093930,15940,15940,15940,15940,0
|
|
20240322,210300,3613093930,15940,15940,15940,15940,0
|
|
20240322,210200,3613093930,15940,15940,15940,15940,0
|
|
20240322,210100,3613093930,15940,15940,15940,15940,0
|
|
20240322,210000,3613093930,15940,15940,15940,15940,0
|
|
20240322,205900,3613093930,15940,15940,15940,15940,0
|
|
20240322,205800,3613093930,15940,15940,15940,15940,0
|
|
20240322,205700,3613093930,15940,15940,15940,15940,0
|
|
20240322,205600,3613093930,15940,15940,15940,15940,0
|
|
20240322,205500,3613093930,15940,15940,15940,15940,0
|
|
20240322,205400,3613093930,15940,15940,15940,15940,0
|
|
20240322,205300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,205200,3613093930,15940,15940,15940,15940,0
|
|
20240322,205100,3613093930,15940,15940,15940,15940,0
|
|
20240322,205000,3613093930,15940,15940,15940,15940,0
|
|
20240322,204900,3613093930,15940,15940,15940,15940,0
|
|
20240322,204800,3613093930,15940,15940,15940,15940,0
|
|
20240322,204700,3613093930,15940,15940,15940,15940,0
|
|
20240322,204600,3613093930,15940,15940,15940,15940,0
|
|
20240322,204500,3613093930,15940,15940,15940,15940,0
|
|
20240322,204400,3613093930,15940,15940,15940,15940,0
|
|
20240322,204300,3613093930,15940,15940,15940,15940,0
|
|
20240322,204200,3613093930,15940,15940,15940,15940,0
|
|
20240322,204100,3613093930,15940,15940,15940,15940,0
|
|
20240322,204000,3613093930,15940,15940,15940,15940,0
|
|
20240322,203900,3613093930,15940,15940,15940,15940,0
|
|
20240322,203800,3613093930,15940,15940,15940,15940,0
|
|
20240322,203700,3613093930,15940,15940,15940,15940,0
|
|
20240322,203600,3613093930,15940,15940,15940,15940,0
|
|
20240322,203500,3613093930,15940,15940,15940,15940,0
|
|
20240322,203400,3613093930,15940,15940,15940,15940,0
|
|
20240322,203300,3613093930,15940,15940,15940,15940,0
|
|
20240322,203200,3613093930,15940,15940,15940,15940,0
|
|
20240322,203100,3613093930,15940,15940,15940,15940,0
|
|
20240322,203000,3613093930,15940,15940,15940,15940,0
|
|
20240322,202900,3613093930,15940,15940,15940,15940,0
|
|
20240322,202800,3613093930,15940,15940,15940,15940,0
|
|
20240322,202700,3613093930,15940,15940,15940,15940,0
|
|
20240322,202600,3613093930,15940,15940,15940,15940,0
|
|
20240322,202500,3613093930,15940,15940,15940,15940,0
|
|
20240322,202400,3613093930,15940,15940,15940,15940,0
|
|
20240322,202300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,202200,3613093930,15940,15940,15940,15940,0
|
|
20240322,202100,3613093930,15940,15940,15940,15940,0
|
|
20240322,202000,3613093930,15940,15940,15940,15940,0
|
|
20240322,201900,3613093930,15940,15940,15940,15940,0
|
|
20240322,201800,3613093930,15940,15940,15940,15940,0
|
|
20240322,201700,3613093930,15940,15940,15940,15940,0
|
|
20240322,201600,3613093930,15940,15940,15940,15940,0
|
|
20240322,201500,3613093930,15940,15940,15940,15940,0
|
|
20240322,201400,3613093930,15940,15940,15940,15940,0
|
|
20240322,201300,3613093930,15940,15940,15940,15940,0
|
|
20240322,201200,3613093930,15940,15940,15940,15940,0
|
|
20240322,201100,3613093930,15940,15940,15940,15940,0
|
|
20240322,201000,3613093930,15940,15940,15940,15940,0
|
|
20240322,200900,3613093930,15940,15940,15940,15940,0
|
|
20240322,200800,3613093930,15940,15940,15940,15940,0
|
|
20240322,200700,3613093930,15940,15940,15940,15940,0
|
|
20240322,200600,3613093930,15940,15940,15940,15940,0
|
|
20240322,200500,3613093930,15940,15940,15940,15940,0
|
|
20240322,200400,3613093930,15940,15940,15940,15940,0
|
|
20240322,200300,3613093930,15940,15940,15940,15940,0
|
|
20240322,200200,3613093930,15940,15940,15940,15940,0
|
|
20240322,200100,3613093930,15940,15940,15940,15940,0
|
|
20240322,200000,3613093930,15940,15940,15940,15940,0
|
|
20240322,195900,3613093930,15940,15940,15940,15940,0
|
|
20240322,195800,3613093930,15940,15940,15940,15940,0
|
|
20240322,195700,3613093930,15940,15940,15940,15940,0
|
|
20240322,195600,3613093930,15940,15940,15940,15940,0
|
|
20240322,195500,3613093930,15940,15940,15940,15940,0
|
|
20240322,195400,3613093930,15940,15940,15940,15940,0
|
|
20240322,195300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,195200,3613093930,15940,15940,15940,15940,0
|
|
20240322,195100,3613093930,15940,15940,15940,15940,0
|
|
20240322,195000,3613093930,15940,15940,15940,15940,0
|
|
20240322,194900,3613093930,15940,15940,15940,15940,0
|
|
20240322,194800,3613093930,15940,15940,15940,15940,0
|
|
20240322,194700,3613093930,15940,15940,15940,15940,0
|
|
20240322,194600,3613093930,15940,15940,15940,15940,0
|
|
20240322,194500,3613093930,15940,15940,15940,15940,0
|
|
20240322,194400,3613093930,15940,15940,15940,15940,0
|
|
20240322,194300,3613093930,15940,15940,15940,15940,0
|
|
20240322,194200,3613093930,15940,15940,15940,15940,0
|
|
20240322,194100,3613093930,15940,15940,15940,15940,0
|
|
20240322,194000,3613093930,15940,15940,15940,15940,0
|
|
20240322,193900,3613093930,15940,15940,15940,15940,0
|
|
20240322,193800,3613093930,15940,15940,15940,15940,0
|
|
20240322,193700,3613093930,15940,15940,15940,15940,0
|
|
20240322,193600,3613093930,15940,15940,15940,15940,0
|
|
20240322,193500,3613093930,15940,15940,15940,15940,0
|
|
20240322,193400,3613093930,15940,15940,15940,15940,0
|
|
20240322,193300,3613093930,15940,15940,15940,15940,0
|
|
20240322,193200,3613093930,15940,15940,15940,15940,0
|
|
20240322,193100,3613093930,15940,15940,15940,15940,0
|
|
20240322,193000,3613093930,15940,15940,15940,15940,0
|
|
20240322,192900,3613093930,15940,15940,15940,15940,0
|
|
20240322,192800,3613093930,15940,15940,15940,15940,0
|
|
20240322,192700,3613093930,15940,15940,15940,15940,0
|
|
20240322,192600,3613093930,15940,15940,15940,15940,0
|
|
20240322,192500,3613093930,15940,15940,15940,15940,0
|
|
20240322,192400,3613093930,15940,15940,15940,15940,0
|
|
20240322,192300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,192200,3613093930,15940,15940,15940,15940,0
|
|
20240322,192100,3613093930,15940,15940,15940,15940,0
|
|
20240322,192000,3613093930,15940,15940,15940,15940,0
|
|
20240322,191900,3613093930,15940,15940,15940,15940,0
|
|
20240322,191800,3613093930,15940,15940,15940,15940,0
|
|
20240322,191700,3613093930,15940,15940,15940,15940,0
|
|
20240322,191600,3613093930,15940,15940,15940,15940,0
|
|
20240322,191500,3613093930,15940,15940,15940,15940,0
|
|
20240322,191400,3613093930,15940,15940,15940,15940,0
|
|
20240322,191300,3613093930,15940,15940,15940,15940,0
|
|
20240322,191200,3613093930,15940,15940,15940,15940,0
|
|
20240322,191100,3613093930,15940,15940,15940,15940,0
|
|
20240322,191000,3613093930,15940,15940,15940,15940,0
|
|
20240322,190900,3613093930,15940,15940,15940,15940,0
|
|
20240322,190800,3613093930,15940,15940,15940,15940,0
|
|
20240322,190700,3613093930,15940,15940,15940,15940,0
|
|
20240322,190600,3613093930,15940,15940,15940,15940,0
|
|
20240322,190500,3613093930,15940,15940,15940,15940,0
|
|
20240322,190400,3613093930,15940,15940,15940,15940,0
|
|
20240322,190300,3613093930,15940,15940,15940,15940,0
|
|
20240322,190200,3613093930,15940,15940,15940,15940,0
|
|
20240322,190100,3613093930,15940,15940,15940,15940,0
|
|
20240322,190000,3613093930,15940,15940,15940,15940,0
|
|
20240322,185900,3613093930,15940,15940,15940,15940,0
|
|
20240322,185800,3613093930,15940,15940,15940,15940,0
|
|
20240322,185700,3613093930,15940,15940,15940,15940,0
|
|
20240322,185600,3613093930,15940,15940,15940,15940,0
|
|
20240322,185500,3613093930,15940,15940,15940,15940,0
|
|
20240322,185400,3613093930,15940,15940,15940,15940,0
|
|
20240322,185300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,185200,3613093930,15940,15940,15940,15940,0
|
|
20240322,185100,3613093930,15940,15940,15940,15940,0
|
|
20240322,185000,3613093930,15940,15940,15940,15940,0
|
|
20240322,184900,3613093930,15940,15940,15940,15940,0
|
|
20240322,184800,3613093930,15940,15940,15940,15940,0
|
|
20240322,184700,3613093930,15940,15940,15940,15940,0
|
|
20240322,184600,3613093930,15940,15940,15940,15940,0
|
|
20240322,184500,3613093930,15940,15940,15940,15940,0
|
|
20240322,184400,3613093930,15940,15940,15940,15940,0
|
|
20240322,184300,3613093930,15940,15940,15940,15940,0
|
|
20240322,184200,3613093930,15940,15940,15940,15940,0
|
|
20240322,184100,3613093930,15940,15940,15940,15940,0
|
|
20240322,184000,3613093930,15940,15940,15940,15940,0
|
|
20240322,183900,3613093930,15940,15940,15940,15940,0
|
|
20240322,183800,3613093930,15940,15940,15940,15940,0
|
|
20240322,183700,3613093930,15940,15940,15940,15940,0
|
|
20240322,183600,3613093930,15940,15940,15940,15940,0
|
|
20240322,183500,3613093930,15940,15940,15940,15940,0
|
|
20240322,183400,3613093930,15940,15940,15940,15940,0
|
|
20240322,183300,3613093930,15940,15940,15940,15940,0
|
|
20240322,183200,3613093930,15940,15940,15940,15940,0
|
|
20240322,183100,3613093930,15940,15940,15940,15940,0
|
|
20240322,183000,3613093930,15940,15940,15940,15940,0
|
|
20240322,182900,3613093930,15940,15940,15940,15940,0
|
|
20240322,182800,3613093930,15940,15940,15940,15940,0
|
|
20240322,182700,3613093930,15940,15940,15940,15940,0
|
|
20240322,182600,3613093930,15940,15940,15940,15940,0
|
|
20240322,182500,3613093930,15940,15940,15940,15940,0
|
|
20240322,182400,3613093930,15940,15940,15940,15940,0
|
|
20240322,182300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,182200,3613093930,15940,15940,15940,15940,0
|
|
20240322,182100,3613093930,15940,15940,15940,15940,0
|
|
20240322,182000,3613093930,15940,15940,15940,15940,0
|
|
20240322,181900,3613093930,15940,15940,15940,15940,0
|
|
20240322,181800,3613093930,15940,15940,15940,15940,0
|
|
20240322,181700,3613093930,15940,15940,15940,15940,0
|
|
20240322,181600,3613093930,15940,15940,15940,15940,0
|
|
20240322,181500,3613093930,15940,15940,15940,15940,0
|
|
20240322,181400,3613093930,15940,15940,15940,15940,0
|
|
20240322,181300,3613093930,15940,15940,15940,15940,0
|
|
20240322,181200,3613093930,15940,15940,15940,15940,0
|
|
20240322,181100,3613093930,15940,15940,15940,15940,0
|
|
20240322,181000,3613093930,15940,15940,15940,15940,0
|
|
20240322,180900,3613093930,15940,15940,15940,15940,0
|
|
20240322,180800,3613093930,15940,15940,15940,15940,0
|
|
20240322,180700,3613093930,15940,15940,15940,15940,0
|
|
20240322,180600,3613093930,15940,15940,15940,15940,0
|
|
20240322,180500,3613093930,15940,15940,15940,15940,0
|
|
20240322,180400,3613093930,15940,15940,15940,15940,0
|
|
20240322,180300,3613093930,15940,15940,15940,15940,0
|
|
20240322,180200,3613093930,15940,15940,15940,15940,0
|
|
20240322,180100,3613093930,15940,15940,15940,15940,0
|
|
20240322,180000,3613093930,15940,15940,15940,15940,0
|
|
20240322,175900,3613093930,15940,15940,15940,15940,0
|
|
20240322,175800,3613093930,15940,15940,15940,15940,0
|
|
20240322,175700,3613093930,15940,15940,15940,15940,0
|
|
20240322,175600,3613093930,15940,15940,15940,15940,0
|
|
20240322,175500,3613093930,15940,15940,15940,15940,0
|
|
20240322,175400,3613093930,15940,15940,15940,15940,0
|
|
20240322,175300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,175200,3613093930,15940,15940,15940,15940,0
|
|
20240322,175100,3613093930,15940,15940,15940,15940,0
|
|
20240322,175000,3613093930,15940,15940,15940,15940,0
|
|
20240322,174900,3613093930,15940,15940,15940,15940,0
|
|
20240322,174800,3613093930,15940,15940,15940,15940,0
|
|
20240322,174700,3613093930,15940,15940,15940,15940,0
|
|
20240322,174600,3613093930,15940,15940,15940,15940,0
|
|
20240322,174500,3613093930,15940,15940,15940,15940,0
|
|
20240322,174400,3613093930,15940,15940,15940,15940,0
|
|
20240322,174300,3613093930,15940,15940,15940,15940,0
|
|
20240322,174200,3613093930,15940,15940,15940,15940,0
|
|
20240322,174100,3613093930,15940,15940,15940,15940,0
|
|
20240322,174000,3613093930,15940,15940,15940,15940,0
|
|
20240322,173900,3613093930,15940,15940,15940,15940,0
|
|
20240322,173800,3613093930,15940,15940,15940,15940,0
|
|
20240322,173700,3613093930,15940,15940,15940,15940,0
|
|
20240322,173600,3613093930,15940,15940,15940,15940,0
|
|
20240322,173500,3613093930,15940,15940,15940,15940,0
|
|
20240322,173400,3613093930,15940,15940,15940,15940,0
|
|
20240322,173300,3613093930,15940,15940,15940,15940,0
|
|
20240322,173200,3613093930,15940,15940,15940,15940,0
|
|
20240322,173100,3613093930,15940,15940,15940,15940,0
|
|
20240322,173000,3613093930,15940,15940,15940,15940,0
|
|
20240322,172900,3613093930,15940,15940,15940,15940,0
|
|
20240322,172800,3613093930,15940,15940,15940,15940,0
|
|
20240322,172700,3613093930,15940,15940,15940,15940,0
|
|
20240322,172600,3613093930,15940,15940,15940,15940,0
|
|
20240322,172500,3613093930,15940,15940,15940,15940,0
|
|
20240322,172400,3613093930,15940,15940,15940,15940,0
|
|
20240322,172300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,172200,3613093930,15940,15940,15940,15940,0
|
|
20240322,172100,3613093930,15940,15940,15940,15940,0
|
|
20240322,172000,3613093930,15940,15940,15940,15940,0
|
|
20240322,171900,3613093930,15940,15940,15940,15940,0
|
|
20240322,171800,3613093930,15940,15940,15940,15940,0
|
|
20240322,171700,3613093930,15940,15940,15940,15940,0
|
|
20240322,171600,3613093930,15940,15940,15940,15940,0
|
|
20240322,171500,3613093930,15940,15940,15940,15940,0
|
|
20240322,171400,3613093930,15940,15940,15940,15940,0
|
|
20240322,171300,3613093930,15940,15940,15940,15940,0
|
|
20240322,171200,3613093930,15940,15940,15940,15940,0
|
|
20240322,171100,3613093930,15940,15940,15940,15940,0
|
|
20240322,171000,3613093930,15940,15940,15940,15940,0
|
|
20240322,170900,3613093930,15940,15940,15940,15940,0
|
|
20240322,170800,3613093930,15940,15940,15940,15940,0
|
|
20240322,170700,3613093930,15940,15940,15940,15940,0
|
|
20240322,170600,3613093930,15940,15940,15940,15940,0
|
|
20240322,170500,3613093930,15940,15940,15940,15940,0
|
|
20240322,170400,3613093930,15940,15940,15940,15940,0
|
|
20240322,170300,3613093930,15940,15940,15940,15940,0
|
|
20240322,170200,3613093930,15940,15940,15940,15940,0
|
|
20240322,170100,3613093930,15940,15940,15940,15940,0
|
|
20240322,170000,3613093930,15940,15940,15940,15940,0
|
|
20240322,165900,3613093930,15940,15940,15940,15940,0
|
|
20240322,165800,3613093930,15940,15940,15940,15940,0
|
|
20240322,165700,3613093930,15940,15940,15940,15940,0
|
|
20240322,165600,3613093930,15940,15940,15940,15940,0
|
|
20240322,165500,3613093930,15940,15940,15940,15940,0
|
|
20240322,165400,3613093930,15940,15940,15940,15940,0
|
|
20240322,165300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,165200,3613093930,15940,15940,15940,15940,0
|
|
20240322,165100,3613093930,15940,15940,15940,15940,0
|
|
20240322,165000,3613093930,15940,15940,15940,15940,0
|
|
20240322,164900,3613093930,15940,15940,15940,15940,0
|
|
20240322,164800,3613093930,15940,15940,15940,15940,0
|
|
20240322,164700,3613093930,15940,15940,15940,15940,0
|
|
20240322,164600,3613093930,15940,15940,15940,15940,0
|
|
20240322,164500,3613093930,15940,15940,15940,15940,0
|
|
20240322,164400,3613093930,15940,15940,15940,15940,0
|
|
20240322,164300,3613093930,15940,15940,15940,15940,0
|
|
20240322,164200,3613093930,15940,15940,15940,15940,0
|
|
20240322,164100,3613093930,15940,15940,15940,15940,0
|
|
20240322,164000,3613093930,15940,15940,15940,15940,0
|
|
20240322,163900,3613093930,15940,15940,15940,15940,0
|
|
20240322,163800,3613093930,15940,15940,15940,15940,0
|
|
20240322,163700,3613093930,15940,15940,15940,15940,0
|
|
20240322,163600,3613093930,15940,15940,15940,15940,0
|
|
20240322,163500,3613093930,15940,15940,15940,15940,0
|
|
20240322,163400,3613093930,15940,15940,15940,15940,0
|
|
20240322,163300,3613093930,15940,15940,15940,15940,0
|
|
20240322,163200,3613093930,15940,15940,15940,15940,0
|
|
20240322,163100,3613093930,15940,15940,15940,15940,0
|
|
20240322,163000,3613093930,15940,15940,15940,15940,0
|
|
20240322,162900,3613093930,15940,15940,15940,15940,0
|
|
20240322,162800,3613093930,15940,15940,15940,15940,0
|
|
20240322,162700,3613093930,15940,15940,15940,15940,0
|
|
20240322,162600,3613093930,15940,15940,15940,15940,0
|
|
20240322,162500,3613093930,15940,15940,15940,15940,0
|
|
20240322,162400,3613093930,15940,15940,15940,15940,0
|
|
20240322,162300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,162200,3613093930,15940,15940,15940,15940,0
|
|
20240322,162100,3613093930,15940,15940,15940,15940,0
|
|
20240322,162000,3613093930,15940,15940,15940,15940,0
|
|
20240322,161900,3613093930,15940,15940,15940,15940,0
|
|
20240322,161800,3613093930,15940,15940,15940,15940,0
|
|
20240322,161700,3613093930,15940,15940,15940,15940,0
|
|
20240322,161600,3613093930,15940,15940,15940,15940,0
|
|
20240322,161500,3613093930,15940,15940,15940,15940,0
|
|
20240322,161400,3613093930,15940,15940,15940,15940,0
|
|
20240322,161300,3613093930,15940,15940,15940,15940,0
|
|
20240322,161200,3613093930,15940,15940,15940,15940,0
|
|
20240322,161100,3613093930,15940,15940,15940,15940,0
|
|
20240322,161000,3613093930,15940,15940,15940,15940,0
|
|
20240322,160900,3613093930,15940,15940,15940,15940,0
|
|
20240322,160800,3613093930,15940,15940,15940,15940,0
|
|
20240322,160700,3613093930,15940,15940,15940,15940,0
|
|
20240322,160600,3613093930,15940,15940,15940,15940,0
|
|
20240322,160500,3613093930,15940,15940,15940,15940,0
|
|
20240322,160400,3613093930,15940,15940,15940,15940,0
|
|
20240322,160300,3613093930,15940,15940,15940,15940,0
|
|
20240322,160200,3613093930,15940,15940,15940,15940,0
|
|
20240322,160100,3613093930,15940,15940,15940,15940,0
|
|
20240322,160000,3613093930,15940,15940,15940,15940,0
|
|
20240322,155900,3613093930,15940,15940,15940,15940,0
|
|
20240322,155800,3613093930,15940,15940,15940,15940,0
|
|
20240322,155700,3613093930,15940,15940,15940,15940,0
|
|
20240322,155600,3613093930,15940,15940,15940,15940,0
|
|
20240322,155500,3613093930,15940,15940,15940,15940,0
|
|
20240322,155400,3613093930,15940,15940,15940,15940,0
|
|
20240322,155300,3613093930,15940,15940,15940,15940,5050
|
|
20240322,155200,3613093930,15940,15940,15940,15940,0
|
|
20240322,155100,3613093930,15940,15940,15940,15940,0
|
|
20240322,155000,3613093930,15940,15940,15940,15940,0
|
|
20240322,154900,3613093930,15940,15940,15940,15940,0
|
|
20240322,154800,3613093930,15940,15940,15940,15940,0
|
|
20240322,154700,3613093930,15940,15940,15940,15940,0
|
|
20240322,154600,3613093930,15940,15940,15940,15940,0
|
|
20240322,154500,3613093930,15940,15940,15940,15940,0
|
|
20240322,154400,3613093930,15940,15940,15940,15940,0
|
|
20240322,154300,3613093930,15940,15940,15940,15940,0
|
|
20240322,154200,3613093930,15940,15940,15940,15940,0
|
|
20240322,154100,3613093930,15940,15940,15940,15940,0
|
|
20240322,154000,3613093930,15940,15940,15940,15940,0
|
|
20240322,153900,3613093930,15940,15940,15940,15940,0
|
|
20240322,153800,3613093930,15940,15940,15940,15940,0
|
|
20240322,153700,3613093930,15940,15940,15940,15940,0
|
|
20240322,153600,3613093930,15940,15940,15940,15940,0
|
|
20240322,153500,3613093930,15940,15940,15940,15940,0
|
|
20240322,153400,3613093930,15940,15940,15940,15940,0
|
|
20240322,153300,3613093930,15940,15940,15940,15940,0
|
|
20240322,153200,3613093930,15940,15940,15940,15940,0
|
|
20240322,153100,3613093930,15940,15940,15940,15940,0
|
|
20240322,153000,3613093930,15940,15940,15940,15940,5050
|
|
20240322,152900,3532596930,16070,16070,16070,16070,0
|
|
20240322,152800,3532596930,16070,16070,16070,16070,0
|
|
20240322,152700,3532596930,16070,16070,16070,16070,0
|
|
20240322,152600,3532596930,16070,16070,16070,16070,0
|
|
20240322,152500,3532596930,16070,16070,16070,16070,0
|
|
20240322,152400,3532596930,16070,16070,16070,16070,0
|
|
20240322,152300,3532596930,16070,16070,16070,16070,0
|
|
20240322,152200,3532596930,16070,16070,16070,16070,0
|
|
20240322,152100,3532596930,16070,16070,16070,16070,0
|
|
20240322,152000,3532596930,16070,16070,16070,16070,0
|
|
20240322,151900,3532596930,16070,16080,16090,16070,603
|
|
20240322,151800,3522905690,16070,16070,16100,16070,633
|
|
20240322,151700,3512730790,16080,16050,16080,16050,409
|
|
20240322,151600,3506159970,16040,16030,16050,16030,202
|
|
20240322,151500,3502920640,16040,16050,16050,16020,216
|
|
20240322,151400,3499458860,16040,16010,16060,16010,113
|
|
20240322,151300,3497645250,16060,15960,16060,15960,192
|
|
20240322,151200,3494580150,15960,15970,16050,15960,1867
|
|
20240322,151100,3464678530,15960,15960,15960,15960,20
|
|
20240322,151000,3464359330,15970,15950,15970,15950,4
|
|
20240322,150900,3464295500,15940,15950,15950,15940,157
|
|
20240322,150800,3461792600,15950,15940,15950,15940,1589
|
|
20240322,150700,3436454710,15930,15920,15930,15920,1029
|
|
20240322,150600,3420073020,15920,15920,15920,15920,28
|
|
20240322,150500,3419627260,15910,15910,15910,15910,360
|
|
20240322,150400,3413899660,15910,15910,15910,15910,0
|
|
20240322,150300,3413899660,15910,15920,15940,15910,94
|
|
20240322,150200,3412403120,15900,15910,15920,15900,3275
|
|
20240322,150100,3360300840,15920,15920,15920,15920,44
|
|
20240322,150000,3359600360,15940,15920,15940,15920,38
|
|
20240322,145900,3358995050,15920,15910,15920,15910,77
|
|
20240322,145800,3357769400,15920,15910,15930,15910,512
|
|
20240322,145700,3349614040,15910,15940,15940,15910,265
|
|
20240322,145600,3345395240,15940,15910,15940,15910,593
|
|
20240322,145500,3335953540,15910,15910,15910,15910,1113
|
|
20240322,145400,3318245710,15910,15900,15930,15900,196
|
|
20240322,145300,3315128880,15900,15910,15910,15900,1154
|
|
20240322,145200,3296773370,15910,15940,15940,15910,5151
|
|
20240322,145100,3214758500,15940,15940,15950,15940,1527
|
|
20240322,145000,3190418020,15940,15940,15950,15940,212
|
|
20240322,144900,3187038040,15940,15950,15950,15940,178
|
|
20240322,144800,3184199520,15950,15960,15960,15940,1724
|
|
20240322,144700,3156693470,15960,15960,15960,15960,894
|
|
20240322,144600,3142425230,15960,15960,15960,15960,65
|
|
20240322,144500,3141387830,15960,15960,15960,15960,27
|
|
20240322,144400,3140956910,15960,15970,15970,15960,42
|
|
20240322,144300,3140286260,15970,15970,15970,15970,51
|
|
20240322,144200,3139471790,15960,15970,15970,15960,148
|
|
20240322,144100,3137109680,15970,15960,15970,15960,106
|
|
20240322,144000,3135416930,15960,15960,15960,15960,48
|
|
20240322,143900,3134650850,15960,15960,15960,15960,481
|
|
20240322,143800,3126974090,15960,15960,15960,15960,0
|
|
20240322,143700,3126974090,15960,15960,15960,15960,307
|
|
20240322,143600,3122074370,15960,15960,15960,15960,123
|
|
20240322,143500,3120111290,15960,15970,15970,15960,84
|
|
20240322,143400,3118770430,15980,15960,15980,15960,24
|
|
20240322,143300,3118387110,15960,15970,15970,15960,129
|
|
20240322,143200,3116326990,15970,15970,15970,15970,333
|
|
20240322,143100,3111008980,15970,15970,15970,15970,34
|
|
20240322,143000,3110466000,15960,15970,15970,15960,410
|
|
20240322,142900,3103919670,15970,15970,15970,15970,224
|
|
20240322,142800,3100342390,15960,15970,15970,15960,48
|
|
20240322,142700,3099575890,15980,15960,15980,15960,112
|
|
20240322,142600,3097787330,15970,15970,15970,15970,759
|
|
20240322,142500,3085666100,15980,15980,15980,15980,257
|
|
20240322,142400,3081559240,15990,15990,15990,15980,60
|
|
20240322,142300,3080599850,15980,15980,15980,15980,11
|
|
20240322,142200,3080424070,15980,15980,15990,15980,83
|
|
20240322,142100,3079097220,15990,15990,15990,15980,203
|
|
20240322,142000,3075852190,16000,16000,16000,15980,138
|
|
20240322,141900,3073644350,15980,16000,16000,15980,75
|
|
20240322,141800,3072444850,15980,15980,15980,15980,176
|
|
20240322,141700,3069632370,16000,15980,16000,15980,284
|
|
20240322,141600,3065093850,15980,15980,15980,15980,136
|
|
20240322,141500,3062920570,15980,15980,15980,15980,290
|
|
20240322,141400,3058286370,15980,15980,15980,15980,13
|
|
20240322,141300,3058078630,15980,15980,15980,15980,415
|
|
20240322,141200,3051446930,15980,15980,15980,15980,0
|
|
20240322,141100,3051446930,15980,15980,15980,15980,21
|
|
20240322,141000,3051111350,15980,16000,16000,15980,253
|
|
20240322,140900,3047067200,16000,16000,16000,15990,74
|
|
20240322,140800,3045883640,16000,16000,16000,15990,164
|
|
20240322,140700,3043260800,16000,16000,16000,15990,49
|
|
20240322,140600,3042476950,16000,16000,16000,15990,44
|
|
20240322,140500,3041773040,15990,15990,15990,15990,0
|
|
20240322,140400,3041773040,15990,15990,15990,15990,5
|
|
20240322,140300,3041693090,16000,15990,16000,15990,36
|
|
20240322,140200,3041117440,16000,16000,16000,16000,0
|
|
20240322,140100,3041117440,16000,16000,16000,15990,7
|
|
20240322,140000,3041005480,15990,16000,16000,15990,94
|
|
20240322,135900,3039502120,16000,15990,16000,15990,45
|
|
20240322,135800,3038782550,15970,15970,15970,15970,101
|
|
20240322,135700,3037169580,15970,15970,15970,15970,19
|
|
20240322,135600,3036866150,15970,16040,16040,15970,2009
|
|
20240322,135500,3004760380,16000,16030,16030,16000,3047
|
|
20240322,135400,2955986130,16040,16030,16040,16030,26
|
|
20240322,135300,2955569340,16020,16020,16020,16020,26
|
|
20240322,135200,2955152820,16020,16020,16020,16020,8
|
|
20240322,135100,2955024660,16020,16030,16030,16020,416
|
|
20240322,135000,2948357050,16030,16030,16030,16030,140
|
|
20240322,134900,2946112850,16020,16010,16020,16010,158
|
|
20240322,134800,2943582040,16010,16010,16010,16010,11
|
|
20240322,134700,2943405930,16010,16010,16010,16010,7
|
|
20240322,134600,2943293860,16020,16010,16020,16000,132
|
|
20240322,134500,2941180530,16010,16010,16010,16000,96
|
|
20240322,134400,2939643660,15990,15980,15990,15980,29
|
|
20240322,134300,2939179990,15980,15980,15980,15980,13
|
|
20240322,134200,2938972250,15980,15980,15980,15980,60
|
|
20240322,134100,2938013450,16000,15980,16000,15980,426
|
|
20240322,134000,2931201970,15980,15990,15990,15980,159
|
|
20240322,133900,2928659840,15990,15990,15990,15990,119
|
|
20240322,133800,2926757030,15990,15990,16000,15990,123
|
|
20240322,133700,2924789250,16000,16010,16010,15980,660
|
|
20240322,133600,2914240190,16000,16010,16010,16000,56
|
|
20240322,133500,2913343740,16010,16010,16010,16010,14
|
|
20240322,133400,2913119600,16000,16000,16000,16000,0
|
|
20240322,133300,2913119600,16000,16000,16020,16000,46
|
|
20240322,133200,2912383580,16000,16000,16000,16000,10
|
|
20240322,133100,2912223580,16020,16020,16020,16020,1
|
|
20240322,133000,2912207560,16000,15980,16000,15980,148
|
|
20240322,132900,2909842250,15990,15990,15990,15990,76
|
|
20240322,132800,2908627010,16000,16010,16010,16000,7
|
|
20240322,132700,2908514980,15990,16010,16010,15990,20
|
|
20240322,132600,2908195070,16020,16000,16020,15990,68
|
|
20240322,132500,2907106640,15980,15980,16000,15980,30
|
|
20240322,132400,2906627040,16000,15980,16000,15980,20
|
|
20240322,132300,2906307240,15980,15980,15980,15980,29
|
|
20240322,132200,2905843820,15980,15980,15980,15980,664
|
|
20240322,132100,2895233100,15980,15980,15980,15980,10
|
|
20240322,132000,2895073300,15980,15980,15980,15980,35
|
|
20240322,131900,2894514000,15980,15980,15980,15980,380
|
|
20240322,131800,2888441600,15980,15980,15980,15980,9
|
|
20240322,131700,2888297780,15970,15980,16000,15970,320
|
|
20240322,131600,2883184260,16000,16000,16000,15970,15
|
|
20240322,131500,2882944380,16000,16000,16000,16000,31
|
|
20240322,131400,2882448380,15970,15980,15980,15970,12
|
|
20240322,131300,2882256700,15970,15970,15970,15970,32
|
|
20240322,131200,2881745660,15980,15970,15980,15970,23
|
|
20240322,131100,2881378250,15970,15970,15970,15970,8
|
|
20240322,131000,2881250490,15970,15970,15970,15970,0
|
|
20240322,130900,2881250490,15970,16000,16000,15970,248
|
|
20240322,130800,2877283230,15980,15950,15980,15950,43
|
|
20240322,130700,2876596280,15950,15950,15950,15950,36
|
|
20240322,130600,2876022080,15970,15970,15970,15970,4
|
|
20240322,130500,2875958200,15950,15950,15950,15950,13
|
|
20240322,130400,2875750850,15950,15950,15950,15950,30
|
|
20240322,130300,2875272350,15940,15980,16000,15940,1164
|
|
20240322,130200,2856712680,15980,15980,15980,15950,76
|
|
20240322,130100,2855498410,15950,15940,15950,15940,841
|
|
20240322,130000,2842085460,15940,15940,15940,15920,258
|
|
20240322,125900,2837972960,15940,15920,15940,15920,95
|
|
20240322,125800,2836458760,15920,15920,15920,15920,13
|
|
20240322,125700,2836251800,15920,15920,15920,15920,286
|
|
20240322,125600,2831698680,15920,15920,15920,15920,0
|
|
20240322,125500,2831698680,15920,15920,15940,15920,75
|
|
20240322,125400,2830504050,15920,15910,15920,15910,22
|
|
20240322,125300,2830153880,15910,15920,15920,15910,55
|
|
20240322,125200,2829278530,15920,15930,15940,15920,507
|
|
20240322,125100,2821206930,15930,15920,15930,15920,40
|
|
20240322,125000,2820569830,15910,15940,15940,15910,133
|
|
20240322,124900,2818451170,15920,15910,15920,15910,513
|
|
20240322,124800,2810289210,15900,15940,15940,15900,4580
|
|
20240322,124700,2737422650,15930,15930,15930,15930,54
|
|
20240322,124600,2736562430,15930,15940,15940,15930,1322
|
|
20240322,124500,2715501450,15930,15940,15940,15930,7
|
|
20240322,124400,2715389930,15940,15940,15950,15940,117
|
|
20240322,124300,2713524940,15950,15940,15950,15940,255
|
|
20240322,124200,2709460230,15940,15940,15940,15940,74
|
|
20240322,124100,2708280670,15940,15940,15940,15940,13
|
|
20240322,124000,2708073450,15940,15940,15940,15940,31
|
|
20240322,123900,2707579310,15950,15950,15950,15950,1
|
|
20240322,123800,2707563360,15940,15930,15940,15930,41
|
|
20240322,123700,2706910120,15930,15940,15950,15930,8
|
|
20240322,123600,2706782600,15940,15930,15940,15930,333
|
|
20240322,123500,2701477900,15940,15970,15970,15940,1346
|
|
20240322,123400,2680011710,15970,15970,15970,15970,39
|
|
20240322,123300,2679388880,15970,15970,15970,15970,55
|
|
20240322,123200,2678510530,15970,15970,15970,15970,50
|
|
20240322,123100,2677712030,15940,15960,15960,15940,1376
|
|
20240322,123000,2655764830,15960,15950,15960,15950,190
|
|
20240322,122900,2652732650,15960,15970,15980,15960,105
|
|
20240322,122800,2651056760,15960,15970,15970,15960,207
|
|
20240322,122700,2647753030,15970,15960,15970,15960,53
|
|
20240322,122600,2646907130,15960,15960,15960,15960,10
|
|
20240322,122500,2646747530,15960,15980,15980,15960,44
|
|
20240322,122400,2646044850,15970,15970,15970,15970,29
|
|
20240322,122300,2645581720,15970,15970,15970,15970,72
|
|
20240322,122200,2644431880,15960,15960,15960,15960,0
|
|
20240322,122100,2644431880,15960,15950,15960,15950,55
|
|
20240322,122000,2643554230,15950,15950,15950,15950,35
|
|
20240322,121900,2642995980,15960,15950,15960,15950,46
|
|
20240322,121800,2642262230,15950,15950,15950,15950,62
|
|
20240322,121700,2641273330,15950,15950,15950,15950,4
|
|
20240322,121600,2641209530,15950,15940,15950,15940,21
|
|
20240322,121500,2640874650,15940,15950,15950,15940,50
|
|
20240322,121400,2640077540,15940,15980,15980,15940,17
|
|
20240322,121300,2639806120,15980,15980,15980,15980,30
|
|
20240322,121200,2639326720,15980,15980,15980,15980,1
|
|
20240322,121100,2639310740,15980,15960,15980,15960,74
|
|
20240322,121000,2638128720,15940,15970,15970,15940,419
|
|
20240322,120900,2631438030,15970,15970,15970,15970,208
|
|
20240322,120800,2628116270,15970,15970,15970,15970,246
|
|
20240322,120700,2624187650,15970,15980,15980,15970,444
|
|
20240322,120600,2617095190,15980,15980,15990,15980,414
|
|
20240322,120500,2610479450,15980,15990,16000,15980,14
|
|
20240322,120400,2610255680,16010,15980,16010,15980,5
|
|
20240322,120300,2610175750,16030,15980,16030,15980,97
|
|
20240322,120200,2608622360,15980,15980,16020,15980,29
|
|
20240322,120100,2608158900,16030,16000,16030,16000,100
|
|
20240322,120000,2606557020,15980,15970,15980,15970,31
|
|
20240322,115900,2606061940,16000,15970,16000,15970,114
|
|
20240322,115800,2604240970,15950,15970,15970,15950,50
|
|
20240322,115700,2603443230,15970,15970,15970,15920,24
|
|
20240322,115600,2603060200,15970,15920,15970,15920,431
|
|
20240322,115500,2596198270,15910,15910,15910,15910,8
|
|
20240322,115400,2596070990,15910,15920,15920,15910,96
|
|
20240322,115300,2594543330,15910,15920,15920,15910,38
|
|
20240322,115200,2593938450,15920,15910,15920,15910,36
|
|
20240322,115100,2593365680,15920,15920,15920,15910,136
|
|
20240322,115000,2591200870,15920,15930,15930,15910,2112
|
|
20240322,114900,2557582740,15930,15940,15940,15930,12
|
|
20240322,114800,2557391480,15940,15940,15940,15940,175
|
|
20240322,114700,2554601980,15940,15950,15950,15940,99
|
|
20240322,114600,2553022990,15970,15970,15970,15950,12
|
|
20240322,114500,2552831510,15970,15920,15970,15920,8
|
|
20240322,114400,2552704100,15920,15960,15960,15920,873
|
|
20240322,114300,2538791400,15960,15960,15960,15960,3
|
|
20240322,114200,2538743520,15990,15940,15990,15940,362
|
|
20240322,114100,2532970740,15940,15970,15970,15940,1093
|
|
20240322,114000,2515534820,15970,15970,15970,15970,1
|
|
20240322,113900,2515518850,15970,15970,15970,15970,11
|
|
20240322,113800,2515343180,15990,15980,15990,15980,140
|
|
20240322,113700,2513105670,15970,15970,15970,15970,18
|
|
20240322,113600,2512818210,15980,15990,15990,15980,378
|
|
20240322,113500,2506777400,15990,15990,15990,15990,24
|
|
20240322,113400,2506393640,15990,16010,16010,15990,804
|
|
20240322,113300,2493528080,16000,16010,16010,16000,1006
|
|
20240322,113200,2477431560,16000,16000,16000,16000,222
|
|
20240322,113100,2473879560,16000,15980,16000,15970,350
|
|
20240322,113000,2468286570,15970,15960,15970,15960,137
|
|
20240322,112900,2466099950,15960,15960,15960,15940,333
|
|
20240322,112800,2460790050,15960,15970,15970,15950,147
|
|
20240322,112700,2458444830,15970,15970,15970,15970,29
|
|
20240322,112600,2457981700,15970,15950,15970,15940,23
|
|
20240322,112500,2457614830,15940,15940,15950,15940,91
|
|
20240322,112400,2456164030,15980,15940,15980,15940,9
|
|
20240322,112300,2456020490,16000,15960,16000,15940,398
|
|
20240322,112200,2449668370,15930,15960,15960,15930,11
|
|
20240322,112100,2449492990,15960,15950,15960,15930,732
|
|
20240322,112000,2437820880,15950,15940,15950,15930,194
|
|
20240322,111900,2434728220,15930,15930,15930,15930,57
|
|
20240322,111800,2433820210,15930,15920,15930,15920,85
|
|
20240322,111700,2432466700,15920,15950,15960,15920,5782
|
|
20240322,111600,2340390130,15960,16000,16000,15960,565
|
|
20240322,111500,2331361590,16000,16040,16050,16000,5561
|
|
20240322,111400,2242313360,16050,16040,16050,16040,102
|
|
20240322,111300,2240676630,16050,16060,16060,16040,420
|
|
20240322,111200,2233936970,16050,16050,16050,16050,395
|
|
20240322,111100,2227597220,16040,16090,16090,16040,1183
|
|
20240322,111000,2208596310,16090,16090,16090,16080,13
|
|
20240322,110900,2208387210,16100,16070,16100,16070,23
|
|
20240322,110800,2208017570,16070,16060,16070,16050,34
|
|
20240322,110700,2207471800,16070,16050,16090,16050,28
|
|
20240322,110600,2207021890,16100,16050,16100,16040,125
|
|
20240322,110500,2205015000,16050,16080,16100,16050,3658
|
|
20240322,110400,2146253550,16100,16080,16100,16080,1039
|
|
20240322,110300,2129546390,16100,16100,16100,16090,1737
|
|
20240322,110200,2101593520,16120,16120,16120,16100,1667
|
|
20240322,110100,2074754240,16110,16110,16110,16100,352
|
|
20240322,110000,2069083740,16110,16110,16110,16110,131
|
|
20240322,105900,2066973330,16120,16120,16120,16110,146
|
|
20240322,105800,2064621120,16110,16120,16120,16110,134
|
|
20240322,105700,2062461370,16120,16130,16130,16120,7
|
|
20240322,105600,2062348520,16130,16110,16130,16110,35
|
|
20240322,105500,2061784570,16110,16100,16130,16100,11
|
|
20240322,105400,2061607400,16100,16130,16130,16100,40
|
|
20240322,105300,2060963090,16130,16120,16130,16120,94
|
|
20240322,105200,2059446930,16130,16130,16130,16100,1418
|
|
20240322,105100,2036605320,16130,16120,16130,16120,15
|
|
20240322,105000,2036363440,16150,16140,16150,16120,1096
|
|
20240322,104900,2018694380,16130,16130,16140,16130,149
|
|
20240322,104800,2016290470,16140,16140,16140,16130,70
|
|
20240322,104700,2015160730,16140,16140,16140,16140,5
|
|
20240322,104600,2015080030,16140,16140,16140,16130,38
|
|
20240322,104500,2014467060,16130,16150,16150,16130,643
|
|
20240322,104400,2004095430,16130,16140,16150,16130,601
|
|
20240322,104300,1994394080,16140,16130,16140,16130,325
|
|
20240322,104200,1989149180,16130,16120,16130,16120,90
|
|
20240322,104100,1987697690,16120,16140,16140,16120,1733
|
|
20240322,104000,1959754810,16150,16150,16150,16150,5
|
|
20240322,103900,1959674060,16130,16130,16150,16130,599
|
|
20240322,103800,1950010190,16130,16150,16150,16130,1518
|
|
20240322,103700,1925511470,16150,16150,16150,16150,114
|
|
20240322,103600,1923670370,16150,16150,16170,16150,548
|
|
20240322,103500,1914819970,16190,16190,16190,16190,40
|
|
20240322,103400,1914172370,16190,16170,16190,16150,66
|
|
20240322,103300,1913106230,16170,16140,16170,16140,91
|
|
20240322,103200,1911636960,16140,16140,16140,16140,20
|
|
20240322,103100,1911314160,16140,16140,16140,16140,0
|
|
20240322,103000,1911314160,16140,16150,16170,16140,576
|
|
20240322,102900,1902015890,16150,16150,16150,16150,55
|
|
20240322,102800,1901127640,16150,16150,16150,16150,360
|
|
20240322,102700,1895313640,16150,16140,16170,16140,968
|
|
20240322,102600,1879687820,16170,16160,16170,16150,1263
|
|
20240322,102500,1859284820,16170,16170,16170,16170,304
|
|
20240322,102400,1854369140,16170,16170,16170,16170,5
|
|
20240322,102300,1854288290,16180,16190,16190,16180,1518
|
|
20240322,102200,1829715870,16190,16220,16220,16190,30
|
|
20240322,102100,1829229870,16240,16250,16250,16240,50
|
|
20240322,102000,1828417420,16250,16240,16250,16180,360
|
|
20240322,101900,1822568330,16230,16170,16240,16170,41
|
|
20240322,101800,1821903730,16170,16230,16250,16170,457
|
|
20240322,101700,1814479420,16160,16160,16160,16160,6
|
|
20240322,101600,1814382460,16160,16160,16250,16160,422
|
|
20240322,101500,1807555480,16240,16170,16240,16150,527
|
|
20240322,101400,1799036160,16170,16190,16220,16160,1628
|
|
20240322,101300,1772720580,16210,16210,16210,16210,7
|
|
20240322,101200,1772607110,16210,16210,16210,16210,115
|
|
20240322,101100,1770742960,16210,16240,16250,16210,158
|
|
20240322,101000,1768178140,16240,16200,16240,16200,62
|
|
20240322,100900,1767171780,16200,16160,16250,16160,609
|
|
20240322,100800,1757312530,16170,16220,16250,16170,1515
|
|
20240322,100700,1732722550,16200,16210,16210,16200,877
|
|
20240322,100600,1718506390,16160,16210,16210,16160,8
|
|
20240322,100500,1718377060,16150,16160,16230,16150,1063
|
|
20240322,100400,1701204550,16240,16200,16240,16150,1506
|
|
20240322,100300,1676844720,16200,16210,16210,16200,77
|
|
20240322,100200,1675597050,16240,16220,16240,16220,159
|
|
20240322,100100,1673017630,16240,16250,16250,16220,106
|
|
20240322,100000,1671297990,16220,16250,16250,16220,334
|
|
20240322,095900,1665877590,16240,16230,16250,16230,388
|
|
20240322,095800,1659577170,16240,16220,16240,16220,253
|
|
20240322,095700,1655469860,16220,16220,16220,16220,115
|
|
20240322,095600,1653604560,16220,16200,16220,16180,181
|
|
20240322,095500,1650672220,16180,16180,16180,16180,878
|
|
20240322,095400,1636466180,16180,16170,16190,16170,541
|
|
20240322,095300,1627708340,16170,16160,16170,16160,35
|
|
20240322,095200,1627142490,16160,16190,16190,16160,302
|
|
20240322,095100,1622253200,16170,16160,16170,16120,944
|
|
20240322,095000,1606999520,16160,16160,16160,16120,242
|
|
20240322,094900,1603097830,16190,16140,16190,16120,318
|
|
20240322,094800,1597968960,16140,16140,16140,16140,4
|
|
20240322,094700,1597904400,16140,16210,16210,16100,3305
|
|
20240322,094600,1544605160,16210,16210,16210,16130,3204
|
|
20240322,094500,1492864130,16210,16160,16210,16150,1807
|
|
20240322,094400,1463619040,16130,16180,16190,16120,884
|
|
20240322,094300,1449342620,16180,16120,16180,16120,389
|
|
20240322,094200,1443066080,16120,16140,16150,16110,1340
|
|
20240322,094100,1421456810,16130,16180,16180,16100,4232
|
|
20240322,094000,1353202650,16180,16260,16270,16170,6487
|
|
20240322,093900,1247968880,16270,16270,16270,16240,3603
|
|
20240322,093800,1189416580,16270,16280,16280,16260,500
|
|
20240322,093700,1181285070,16280,16320,16320,16260,4775
|
|
20240322,093600,1103518270,16320,16310,16320,16300,210
|
|
20240322,093500,1100094190,16300,16310,16310,16300,256
|
|
20240322,093400,1095918990,16320,16330,16330,16310,3821
|
|
20240322,093300,1033572980,16340,16330,16350,16330,176
|
|
20240322,093200,1030697870,16330,16330,16330,16330,290
|
|
20240322,093100,1025962170,16350,16360,16360,16330,157
|
|
20240322,093000,1023396200,16330,16360,16360,16330,804
|
|
20240322,092900,1010264460,16330,16320,16380,16320,1029
|
|
20240322,092800,993458100,16330,16320,16330,16310,819
|
|
20240322,092700,980093080,16310,16310,16330,16310,746
|
|
20240322,092600,967922800,16310,16380,16380,16310,4377
|
|
20240322,092500,896418760,16380,16390,16390,16370,67
|
|
20240322,092400,895321830,16390,16380,16400,16370,306
|
|
20240322,092300,890311350,16400,16390,16400,16370,620
|
|
20240322,092200,880156270,16420,16420,16430,16400,1023
|
|
20240322,092100,863368580,16420,16430,16440,16370,145
|
|
20240322,092000,860992310,16440,16430,16450,16360,3696
|
|
20240322,091900,800467730,16450,16450,16450,16380,1502
|
|
20240322,091800,775863550,16440,16380,16450,16370,1369
|
|
20240322,091700,753400370,16420,16410,16420,16350,1545
|
|
20240322,091600,728066330,16410,16490,16490,16410,1751
|
|
20240322,091500,699308450,16500,16460,16510,16460,233
|
|
20240322,091400,695467900,16530,16510,16530,16510,109
|
|
20240322,091300,693668290,16550,16580,16580,16510,922
|
|
20240322,091200,678426400,16510,16390,16600,16390,679
|
|
20240322,091100,667229920,16370,16360,16390,16310,3477
|
|
20240322,091000,610373730,16320,16360,16360,16320,1765
|
|
20240322,090900,581543960,16350,16370,16420,16350,3476
|
|
20240322,090800,524665570,16380,16510,16510,16380,4224
|
|
20240322,090700,455310220,16490,16560,16640,16490,4098
|
|
20240322,090600,387565570,16640,16650,16650,16570,1089
|
|
20240322,090500,369482050,16660,16650,16670,16600,1979
|
|
20240322,090400,336517610,16600,16600,16670,16530,5360
|
|
20240322,090300,247437680,16600,16540,16600,16530,1773
|
|
20240322,090200,218116240,16530,16550,16550,16500,1783
|
|
20240322,090100,188641670,16600,16690,16690,16550,5082
|
|
20240322,090000,104093630,16590,16500,16680,16500,6293
|