757 lines
40 KiB
CSV
757 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,213300,2516750920,15900,15900,15900,15900,0
|
|
20240318,213200,2516750920,15900,15900,15900,15900,0
|
|
20240318,213100,2516750920,15900,15900,15900,15900,0
|
|
20240318,213000,2516750920,15900,15900,15900,15900,0
|
|
20240318,212900,2516750920,15900,15900,15900,15900,0
|
|
20240318,212800,2516750920,15900,15900,15900,15900,0
|
|
20240318,212700,2516750920,15900,15900,15900,15900,0
|
|
20240318,212600,2516750920,15900,15900,15900,15900,0
|
|
20240318,212500,2516750920,15900,15900,15900,15900,0
|
|
20240318,212400,2516750920,15900,15900,15900,15900,0
|
|
20240318,212300,2516750920,15900,15900,15900,15900,0
|
|
20240318,212200,2516750920,15900,15900,15900,15900,0
|
|
20240318,212100,2516750920,15900,15900,15900,15900,0
|
|
20240318,212000,2516750920,15900,15900,15900,15900,0
|
|
20240318,211900,2516750920,15900,15900,15900,15900,0
|
|
20240318,211800,2516750920,15900,15900,15900,15900,0
|
|
20240318,211700,2516750920,15900,15900,15900,15900,0
|
|
20240318,211600,2516750920,15900,15900,15900,15900,0
|
|
20240318,211500,2516750920,15900,15900,15900,15900,0
|
|
20240318,211400,2516750920,15900,15900,15900,15900,0
|
|
20240318,211300,2516750920,15900,15900,15900,15900,0
|
|
20240318,211200,2516750920,15900,15900,15900,15900,0
|
|
20240318,211100,2516750920,15900,15900,15900,15900,0
|
|
20240318,211000,2516750920,15900,15900,15900,15900,0
|
|
20240318,210900,2516750920,15900,15900,15900,15900,0
|
|
20240318,210800,2516750920,15900,15900,15900,15900,0
|
|
20240318,210700,2516750920,15900,15900,15900,15900,0
|
|
20240318,210600,2516750920,15900,15900,15900,15900,0
|
|
20240318,210500,2516750920,15900,15900,15900,15900,0
|
|
20240318,210400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,210300,2516750920,15900,15900,15900,15900,0
|
|
20240318,210200,2516750920,15900,15900,15900,15900,0
|
|
20240318,210100,2516750920,15900,15900,15900,15900,0
|
|
20240318,210000,2516750920,15900,15900,15900,15900,0
|
|
20240318,205900,2516750920,15900,15900,15900,15900,0
|
|
20240318,205800,2516750920,15900,15900,15900,15900,0
|
|
20240318,205700,2516750920,15900,15900,15900,15900,0
|
|
20240318,205600,2516750920,15900,15900,15900,15900,0
|
|
20240318,205500,2516750920,15900,15900,15900,15900,0
|
|
20240318,205400,2516750920,15900,15900,15900,15900,0
|
|
20240318,205300,2516750920,15900,15900,15900,15900,0
|
|
20240318,205200,2516750920,15900,15900,15900,15900,0
|
|
20240318,205100,2516750920,15900,15900,15900,15900,0
|
|
20240318,205000,2516750920,15900,15900,15900,15900,0
|
|
20240318,204900,2516750920,15900,15900,15900,15900,0
|
|
20240318,204800,2516750920,15900,15900,15900,15900,0
|
|
20240318,204700,2516750920,15900,15900,15900,15900,0
|
|
20240318,204600,2516750920,15900,15900,15900,15900,0
|
|
20240318,204500,2516750920,15900,15900,15900,15900,0
|
|
20240318,204400,2516750920,15900,15900,15900,15900,0
|
|
20240318,204300,2516750920,15900,15900,15900,15900,0
|
|
20240318,204200,2516750920,15900,15900,15900,15900,0
|
|
20240318,204100,2516750920,15900,15900,15900,15900,0
|
|
20240318,204000,2516750920,15900,15900,15900,15900,0
|
|
20240318,203900,2516750920,15900,15900,15900,15900,0
|
|
20240318,203800,2516750920,15900,15900,15900,15900,0
|
|
20240318,203700,2516750920,15900,15900,15900,15900,0
|
|
20240318,203600,2516750920,15900,15900,15900,15900,0
|
|
20240318,203500,2516750920,15900,15900,15900,15900,0
|
|
20240318,203400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,203300,2516750920,15900,15900,15900,15900,0
|
|
20240318,203200,2516750920,15900,15900,15900,15900,0
|
|
20240318,203100,2516750920,15900,15900,15900,15900,0
|
|
20240318,203000,2516750920,15900,15900,15900,15900,0
|
|
20240318,202900,2516750920,15900,15900,15900,15900,0
|
|
20240318,202800,2516750920,15900,15900,15900,15900,0
|
|
20240318,202700,2516750920,15900,15900,15900,15900,0
|
|
20240318,202600,2516750920,15900,15900,15900,15900,0
|
|
20240318,202500,2516750920,15900,15900,15900,15900,0
|
|
20240318,202400,2516750920,15900,15900,15900,15900,0
|
|
20240318,202300,2516750920,15900,15900,15900,15900,0
|
|
20240318,202200,2516750920,15900,15900,15900,15900,0
|
|
20240318,202100,2516750920,15900,15900,15900,15900,0
|
|
20240318,202000,2516750920,15900,15900,15900,15900,0
|
|
20240318,201900,2516750920,15900,15900,15900,15900,0
|
|
20240318,201800,2516750920,15900,15900,15900,15900,0
|
|
20240318,201700,2516750920,15900,15900,15900,15900,0
|
|
20240318,201600,2516750920,15900,15900,15900,15900,0
|
|
20240318,201500,2516750920,15900,15900,15900,15900,0
|
|
20240318,201400,2516750920,15900,15900,15900,15900,0
|
|
20240318,201300,2516750920,15900,15900,15900,15900,0
|
|
20240318,201200,2516750920,15900,15900,15900,15900,0
|
|
20240318,201100,2516750920,15900,15900,15900,15900,0
|
|
20240318,201000,2516750920,15900,15900,15900,15900,0
|
|
20240318,200900,2516750920,15900,15900,15900,15900,0
|
|
20240318,200800,2516750920,15900,15900,15900,15900,0
|
|
20240318,200700,2516750920,15900,15900,15900,15900,0
|
|
20240318,200600,2516750920,15900,15900,15900,15900,0
|
|
20240318,200500,2516750920,15900,15900,15900,15900,0
|
|
20240318,200400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,200300,2516750920,15900,15900,15900,15900,0
|
|
20240318,200200,2516750920,15900,15900,15900,15900,0
|
|
20240318,200100,2516750920,15900,15900,15900,15900,0
|
|
20240318,200000,2516750920,15900,15900,15900,15900,0
|
|
20240318,195900,2516750920,15900,15900,15900,15900,0
|
|
20240318,195800,2516750920,15900,15900,15900,15900,0
|
|
20240318,195700,2516750920,15900,15900,15900,15900,0
|
|
20240318,195600,2516750920,15900,15900,15900,15900,0
|
|
20240318,195500,2516750920,15900,15900,15900,15900,0
|
|
20240318,195400,2516750920,15900,15900,15900,15900,0
|
|
20240318,195300,2516750920,15900,15900,15900,15900,0
|
|
20240318,195200,2516750920,15900,15900,15900,15900,0
|
|
20240318,195100,2516750920,15900,15900,15900,15900,0
|
|
20240318,195000,2516750920,15900,15900,15900,15900,0
|
|
20240318,194900,2516750920,15900,15900,15900,15900,0
|
|
20240318,194800,2516750920,15900,15900,15900,15900,0
|
|
20240318,194700,2516750920,15900,15900,15900,15900,0
|
|
20240318,194600,2516750920,15900,15900,15900,15900,0
|
|
20240318,194500,2516750920,15900,15900,15900,15900,0
|
|
20240318,194400,2516750920,15900,15900,15900,15900,0
|
|
20240318,194300,2516750920,15900,15900,15900,15900,0
|
|
20240318,194200,2516750920,15900,15900,15900,15900,0
|
|
20240318,194100,2516750920,15900,15900,15900,15900,0
|
|
20240318,194000,2516750920,15900,15900,15900,15900,0
|
|
20240318,193900,2516750920,15900,15900,15900,15900,0
|
|
20240318,193800,2516750920,15900,15900,15900,15900,0
|
|
20240318,193700,2516750920,15900,15900,15900,15900,0
|
|
20240318,193600,2516750920,15900,15900,15900,15900,0
|
|
20240318,193500,2516750920,15900,15900,15900,15900,0
|
|
20240318,193400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,193300,2516750920,15900,15900,15900,15900,0
|
|
20240318,193200,2516750920,15900,15900,15900,15900,0
|
|
20240318,193100,2516750920,15900,15900,15900,15900,0
|
|
20240318,193000,2516750920,15900,15900,15900,15900,0
|
|
20240318,192900,2516750920,15900,15900,15900,15900,0
|
|
20240318,192800,2516750920,15900,15900,15900,15900,0
|
|
20240318,192700,2516750920,15900,15900,15900,15900,0
|
|
20240318,192600,2516750920,15900,15900,15900,15900,0
|
|
20240318,192500,2516750920,15900,15900,15900,15900,0
|
|
20240318,192400,2516750920,15900,15900,15900,15900,0
|
|
20240318,192300,2516750920,15900,15900,15900,15900,0
|
|
20240318,192200,2516750920,15900,15900,15900,15900,0
|
|
20240318,192100,2516750920,15900,15900,15900,15900,0
|
|
20240318,192000,2516750920,15900,15900,15900,15900,0
|
|
20240318,191900,2516750920,15900,15900,15900,15900,0
|
|
20240318,191800,2516750920,15900,15900,15900,15900,0
|
|
20240318,191700,2516750920,15900,15900,15900,15900,0
|
|
20240318,191600,2516750920,15900,15900,15900,15900,0
|
|
20240318,191500,2516750920,15900,15900,15900,15900,0
|
|
20240318,191400,2516750920,15900,15900,15900,15900,0
|
|
20240318,191300,2516750920,15900,15900,15900,15900,0
|
|
20240318,191200,2516750920,15900,15900,15900,15900,0
|
|
20240318,191100,2516750920,15900,15900,15900,15900,0
|
|
20240318,191000,2516750920,15900,15900,15900,15900,0
|
|
20240318,190900,2516750920,15900,15900,15900,15900,0
|
|
20240318,190800,2516750920,15900,15900,15900,15900,0
|
|
20240318,190700,2516750920,15900,15900,15900,15900,0
|
|
20240318,190600,2516750920,15900,15900,15900,15900,0
|
|
20240318,190500,2516750920,15900,15900,15900,15900,0
|
|
20240318,190400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,190300,2516750920,15900,15900,15900,15900,0
|
|
20240318,190200,2516750920,15900,15900,15900,15900,0
|
|
20240318,190100,2516750920,15900,15900,15900,15900,0
|
|
20240318,190000,2516750920,15900,15900,15900,15900,0
|
|
20240318,185900,2516750920,15900,15900,15900,15900,0
|
|
20240318,185800,2516750920,15900,15900,15900,15900,0
|
|
20240318,185700,2516750920,15900,15900,15900,15900,0
|
|
20240318,185600,2516750920,15900,15900,15900,15900,0
|
|
20240318,185500,2516750920,15900,15900,15900,15900,0
|
|
20240318,185400,2516750920,15900,15900,15900,15900,0
|
|
20240318,185300,2516750920,15900,15900,15900,15900,0
|
|
20240318,185200,2516750920,15900,15900,15900,15900,0
|
|
20240318,185100,2516750920,15900,15900,15900,15900,0
|
|
20240318,185000,2516750920,15900,15900,15900,15900,0
|
|
20240318,184900,2516750920,15900,15900,15900,15900,0
|
|
20240318,184800,2516750920,15900,15900,15900,15900,0
|
|
20240318,184700,2516750920,15900,15900,15900,15900,0
|
|
20240318,184600,2516750920,15900,15900,15900,15900,0
|
|
20240318,184500,2516750920,15900,15900,15900,15900,0
|
|
20240318,184400,2516750920,15900,15900,15900,15900,0
|
|
20240318,184300,2516750920,15900,15900,15900,15900,0
|
|
20240318,184200,2516750920,15900,15900,15900,15900,0
|
|
20240318,184100,2516750920,15900,15900,15900,15900,0
|
|
20240318,184000,2516750920,15900,15900,15900,15900,0
|
|
20240318,183900,2516750920,15900,15900,15900,15900,0
|
|
20240318,183800,2516750920,15900,15900,15900,15900,0
|
|
20240318,183700,2516750920,15900,15900,15900,15900,0
|
|
20240318,183600,2516750920,15900,15900,15900,15900,0
|
|
20240318,183500,2516750920,15900,15900,15900,15900,0
|
|
20240318,183400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,183300,2516750920,15900,15900,15900,15900,0
|
|
20240318,183200,2516750920,15900,15900,15900,15900,0
|
|
20240318,183100,2516750920,15900,15900,15900,15900,0
|
|
20240318,183000,2516750920,15900,15900,15900,15900,0
|
|
20240318,182900,2516750920,15900,15900,15900,15900,0
|
|
20240318,182800,2516750920,15900,15900,15900,15900,0
|
|
20240318,182700,2516750920,15900,15900,15900,15900,0
|
|
20240318,182600,2516750920,15900,15900,15900,15900,0
|
|
20240318,182500,2516750920,15900,15900,15900,15900,0
|
|
20240318,182400,2516750920,15900,15900,15900,15900,0
|
|
20240318,182300,2516750920,15900,15900,15900,15900,0
|
|
20240318,182200,2516750920,15900,15900,15900,15900,0
|
|
20240318,182100,2516750920,15900,15900,15900,15900,0
|
|
20240318,182000,2516750920,15900,15900,15900,15900,0
|
|
20240318,181900,2516750920,15900,15900,15900,15900,0
|
|
20240318,181800,2516750920,15900,15900,15900,15900,0
|
|
20240318,181700,2516750920,15900,15900,15900,15900,0
|
|
20240318,181600,2516750920,15900,15900,15900,15900,0
|
|
20240318,181500,2516750920,15900,15900,15900,15900,0
|
|
20240318,181400,2516750920,15900,15900,15900,15900,0
|
|
20240318,181300,2516750920,15900,15900,15900,15900,0
|
|
20240318,181200,2516750920,15900,15900,15900,15900,0
|
|
20240318,181100,2516750920,15900,15900,15900,15900,0
|
|
20240318,181000,2516750920,15900,15900,15900,15900,0
|
|
20240318,180900,2516750920,15900,15900,15900,15900,0
|
|
20240318,180800,2516750920,15900,15900,15900,15900,0
|
|
20240318,180700,2516750920,15900,15900,15900,15900,0
|
|
20240318,180600,2516750920,15900,15900,15900,15900,0
|
|
20240318,180500,2516750920,15900,15900,15900,15900,0
|
|
20240318,180400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,180300,2516750920,15900,15900,15900,15900,0
|
|
20240318,180200,2516750920,15900,15900,15900,15900,0
|
|
20240318,180100,2516750920,15900,15900,15900,15900,0
|
|
20240318,180000,2516750920,15900,15900,15900,15900,0
|
|
20240318,175900,2516750920,15900,15900,15900,15900,0
|
|
20240318,175800,2516750920,15900,15900,15900,15900,0
|
|
20240318,175700,2516750920,15900,15900,15900,15900,0
|
|
20240318,175600,2516750920,15900,15900,15900,15900,0
|
|
20240318,175500,2516750920,15900,15900,15900,15900,0
|
|
20240318,175400,2516750920,15900,15900,15900,15900,0
|
|
20240318,175300,2516750920,15900,15900,15900,15900,0
|
|
20240318,175200,2516750920,15900,15900,15900,15900,0
|
|
20240318,175100,2516750920,15900,15900,15900,15900,0
|
|
20240318,175000,2516750920,15900,15900,15900,15900,0
|
|
20240318,174900,2516750920,15900,15900,15900,15900,0
|
|
20240318,174800,2516750920,15900,15900,15900,15900,0
|
|
20240318,174700,2516750920,15900,15900,15900,15900,0
|
|
20240318,174600,2516750920,15900,15900,15900,15900,0
|
|
20240318,174500,2516750920,15900,15900,15900,15900,0
|
|
20240318,174400,2516750920,15900,15900,15900,15900,0
|
|
20240318,174300,2516750920,15900,15900,15900,15900,0
|
|
20240318,174200,2516750920,15900,15900,15900,15900,0
|
|
20240318,174100,2516750920,15900,15900,15900,15900,0
|
|
20240318,174000,2516750920,15900,15900,15900,15900,0
|
|
20240318,173900,2516750920,15900,15900,15900,15900,0
|
|
20240318,173800,2516750920,15900,15900,15900,15900,0
|
|
20240318,173700,2516750920,15900,15900,15900,15900,0
|
|
20240318,173600,2516750920,15900,15900,15900,15900,0
|
|
20240318,173500,2516750920,15900,15900,15900,15900,0
|
|
20240318,173400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,173300,2516750920,15900,15900,15900,15900,0
|
|
20240318,173200,2516750920,15900,15900,15900,15900,0
|
|
20240318,173100,2516750920,15900,15900,15900,15900,0
|
|
20240318,173000,2516750920,15900,15900,15900,15900,0
|
|
20240318,172900,2516750920,15900,15900,15900,15900,0
|
|
20240318,172800,2516750920,15900,15900,15900,15900,0
|
|
20240318,172700,2516750920,15900,15900,15900,15900,0
|
|
20240318,172600,2516750920,15900,15900,15900,15900,0
|
|
20240318,172500,2516750920,15900,15900,15900,15900,0
|
|
20240318,172400,2516750920,15900,15900,15900,15900,0
|
|
20240318,172300,2516750920,15900,15900,15900,15900,0
|
|
20240318,172200,2516750920,15900,15900,15900,15900,0
|
|
20240318,172100,2516750920,15900,15900,15900,15900,0
|
|
20240318,172000,2516750920,15900,15900,15900,15900,0
|
|
20240318,171900,2516750920,15900,15900,15900,15900,0
|
|
20240318,171800,2516750920,15900,15900,15900,15900,0
|
|
20240318,171700,2516750920,15900,15900,15900,15900,0
|
|
20240318,171600,2516750920,15900,15900,15900,15900,0
|
|
20240318,171500,2516750920,15900,15900,15900,15900,0
|
|
20240318,171400,2516750920,15900,15900,15900,15900,0
|
|
20240318,171300,2516750920,15900,15900,15900,15900,0
|
|
20240318,171200,2516750920,15900,15900,15900,15900,0
|
|
20240318,171100,2516750920,15900,15900,15900,15900,0
|
|
20240318,171000,2516750920,15900,15900,15900,15900,0
|
|
20240318,170900,2516750920,15900,15900,15900,15900,0
|
|
20240318,170800,2516750920,15900,15900,15900,15900,0
|
|
20240318,170700,2516750920,15900,15900,15900,15900,0
|
|
20240318,170600,2516750920,15900,15900,15900,15900,0
|
|
20240318,170500,2516750920,15900,15900,15900,15900,0
|
|
20240318,170400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,170300,2516750920,15900,15900,15900,15900,0
|
|
20240318,170200,2516750920,15900,15900,15900,15900,0
|
|
20240318,170100,2516750920,15900,15900,15900,15900,0
|
|
20240318,170000,2516750920,15900,15900,15900,15900,0
|
|
20240318,165900,2516750920,15900,15900,15900,15900,0
|
|
20240318,165800,2516750920,15900,15900,15900,15900,0
|
|
20240318,165700,2516750920,15900,15900,15900,15900,0
|
|
20240318,165600,2516750920,15900,15900,15900,15900,0
|
|
20240318,165500,2516750920,15900,15900,15900,15900,0
|
|
20240318,165400,2516750920,15900,15900,15900,15900,0
|
|
20240318,165300,2516750920,15900,15900,15900,15900,0
|
|
20240318,165200,2516750920,15900,15900,15900,15900,0
|
|
20240318,165100,2516750920,15900,15900,15900,15900,0
|
|
20240318,165000,2516750920,15900,15900,15900,15900,0
|
|
20240318,164900,2516750920,15900,15900,15900,15900,0
|
|
20240318,164800,2516750920,15900,15900,15900,15900,0
|
|
20240318,164700,2516750920,15900,15900,15900,15900,0
|
|
20240318,164600,2516750920,15900,15900,15900,15900,0
|
|
20240318,164500,2516750920,15900,15900,15900,15900,0
|
|
20240318,164400,2516750920,15900,15900,15900,15900,0
|
|
20240318,164300,2516750920,15900,15900,15900,15900,0
|
|
20240318,164200,2516750920,15900,15900,15900,15900,0
|
|
20240318,164100,2516750920,15900,15900,15900,15900,0
|
|
20240318,164000,2516750920,15900,15900,15900,15900,0
|
|
20240318,163900,2516750920,15900,15900,15900,15900,0
|
|
20240318,163800,2516750920,15900,15900,15900,15900,0
|
|
20240318,163700,2516750920,15900,15900,15900,15900,0
|
|
20240318,163600,2516750920,15900,15900,15900,15900,0
|
|
20240318,163500,2516750920,15900,15900,15900,15900,0
|
|
20240318,163400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,163300,2516750920,15900,15900,15900,15900,0
|
|
20240318,163200,2516750920,15900,15900,15900,15900,0
|
|
20240318,163100,2516750920,15900,15900,15900,15900,0
|
|
20240318,163000,2516750920,15900,15900,15900,15900,0
|
|
20240318,162900,2516750920,15900,15900,15900,15900,0
|
|
20240318,162800,2516750920,15900,15900,15900,15900,0
|
|
20240318,162700,2516750920,15900,15900,15900,15900,0
|
|
20240318,162600,2516750920,15900,15900,15900,15900,0
|
|
20240318,162500,2516750920,15900,15900,15900,15900,0
|
|
20240318,162400,2516750920,15900,15900,15900,15900,0
|
|
20240318,162300,2516750920,15900,15900,15900,15900,0
|
|
20240318,162200,2516750920,15900,15900,15900,15900,0
|
|
20240318,162100,2516750920,15900,15900,15900,15900,0
|
|
20240318,162000,2516750920,15900,15900,15900,15900,0
|
|
20240318,161900,2516750920,15900,15900,15900,15900,0
|
|
20240318,161800,2516750920,15900,15900,15900,15900,0
|
|
20240318,161700,2516750920,15900,15900,15900,15900,0
|
|
20240318,161600,2516750920,15900,15900,15900,15900,0
|
|
20240318,161500,2516750920,15900,15900,15900,15900,0
|
|
20240318,161400,2516750920,15900,15900,15900,15900,0
|
|
20240318,161300,2516750920,15900,15900,15900,15900,0
|
|
20240318,161200,2516750920,15900,15900,15900,15900,0
|
|
20240318,161100,2516750920,15900,15900,15900,15900,0
|
|
20240318,161000,2516750920,15900,15900,15900,15900,0
|
|
20240318,160900,2516750920,15900,15900,15900,15900,0
|
|
20240318,160800,2516750920,15900,15900,15900,15900,0
|
|
20240318,160700,2516750920,15900,15900,15900,15900,0
|
|
20240318,160600,2516750920,15900,15900,15900,15900,0
|
|
20240318,160500,2516750920,15900,15900,15900,15900,0
|
|
20240318,160400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,160300,2516750920,15900,15900,15900,15900,0
|
|
20240318,160200,2516750920,15900,15900,15900,15900,0
|
|
20240318,160100,2516750920,15900,15900,15900,15900,0
|
|
20240318,160000,2516750920,15900,15900,15900,15900,0
|
|
20240318,155900,2516750920,15900,15900,15900,15900,0
|
|
20240318,155800,2516750920,15900,15900,15900,15900,0
|
|
20240318,155700,2516750920,15900,15900,15900,15900,0
|
|
20240318,155600,2516750920,15900,15900,15900,15900,0
|
|
20240318,155500,2516750920,15900,15900,15900,15900,0
|
|
20240318,155400,2516750920,15900,15900,15900,15900,0
|
|
20240318,155300,2516750920,15900,15900,15900,15900,0
|
|
20240318,155200,2516750920,15900,15900,15900,15900,0
|
|
20240318,155100,2516750920,15900,15900,15900,15900,0
|
|
20240318,155000,2516750920,15900,15900,15900,15900,0
|
|
20240318,154900,2516750920,15900,15900,15900,15900,0
|
|
20240318,154800,2516750920,15900,15900,15900,15900,0
|
|
20240318,154700,2516750920,15900,15900,15900,15900,0
|
|
20240318,154600,2516750920,15900,15900,15900,15900,0
|
|
20240318,154500,2516750920,15900,15900,15900,15900,0
|
|
20240318,154400,2516750920,15900,15900,15900,15900,0
|
|
20240318,154300,2516750920,15900,15900,15900,15900,0
|
|
20240318,154200,2516750920,15900,15900,15900,15900,0
|
|
20240318,154100,2516750920,15900,15900,15900,15900,0
|
|
20240318,154000,2516750920,15900,15900,15900,15900,0
|
|
20240318,153900,2516750920,15900,15900,15900,15900,0
|
|
20240318,153800,2516750920,15900,15900,15900,15900,0
|
|
20240318,153700,2516750920,15900,15900,15900,15900,0
|
|
20240318,153600,2516750920,15900,15900,15900,15900,0
|
|
20240318,153500,2516750920,15900,15900,15900,15900,0
|
|
20240318,153400,2516750920,15900,15900,15900,15900,3199
|
|
20240318,153300,2516750920,15900,15900,15900,15900,0
|
|
20240318,153200,2516750920,15900,15900,15900,15900,0
|
|
20240318,153100,2516750920,15900,15900,15900,15900,0
|
|
20240318,153000,2516750920,15900,15900,15900,15900,3199
|
|
20240318,152900,2465886820,15920,15920,15920,15920,0
|
|
20240318,152800,2465886820,15920,15920,15920,15920,0
|
|
20240318,152700,2465886820,15920,15920,15920,15920,0
|
|
20240318,152600,2465886820,15920,15920,15920,15920,0
|
|
20240318,152500,2465886820,15920,15920,15920,15920,0
|
|
20240318,152400,2465886820,15920,15920,15920,15920,0
|
|
20240318,152300,2465886820,15920,15920,15920,15920,0
|
|
20240318,152200,2465886820,15920,15920,15920,15920,0
|
|
20240318,152100,2465886820,15920,15920,15920,15920,0
|
|
20240318,152000,2465886820,15920,15920,15920,15920,0
|
|
20240318,151900,2465886820,15920,15960,15960,15920,1437
|
|
20240318,151800,2442992390,15960,15910,15970,15910,37
|
|
20240318,151700,2442403360,15980,15980,15980,15900,182
|
|
20240318,151600,2439507340,15910,15980,15980,15910,10
|
|
20240318,151500,2439348170,15980,15980,15980,15910,24
|
|
20240318,151400,2438965280,15980,15980,15980,15900,11
|
|
20240318,151300,2438790220,15900,15980,15980,15900,63
|
|
20240318,151200,2437784200,15900,15980,15980,15900,10
|
|
20240318,151100,2437625120,15900,15920,15920,15900,147
|
|
20240318,151000,2435286330,15910,15910,15910,15910,10
|
|
20240318,150900,2435127230,15910,15910,15980,15910,219
|
|
20240318,150800,2431642870,15910,15910,15910,15910,68
|
|
20240318,150700,2430560990,15990,15910,15990,15910,209
|
|
20240318,150600,2427220500,15970,15940,15970,15900,120
|
|
20240318,150500,2425307500,15870,15940,15940,15870,10
|
|
20240318,150400,2425148730,15870,15880,15880,15870,1007
|
|
20240318,150300,2409167400,15900,15900,15900,15900,56
|
|
20240318,150200,2408277000,15900,15900,15900,15900,9
|
|
20240318,150100,2408133900,15900,15920,15920,15880,60
|
|
20240318,150000,2407180880,15870,15890,15920,15870,632
|
|
20240318,145900,2397144590,15890,15890,15890,15890,9
|
|
20240318,145800,2397001580,15880,15910,15910,15880,423
|
|
20240318,145700,2390280510,15900,15900,15900,15900,12
|
|
20240318,145600,2390089710,15900,15900,15970,15900,11
|
|
20240318,145500,2389914740,15900,15900,15900,15900,40
|
|
20240318,145400,2389278740,15910,15910,15910,15910,306
|
|
20240318,145300,2384410280,15910,15910,15910,15910,10
|
|
20240318,145200,2384251180,15910,15910,15910,15910,14
|
|
20240318,145100,2384028440,15930,15930,16000,15920,515
|
|
20240318,145000,2375829390,15920,15920,15920,15920,135
|
|
20240318,144900,2373680190,15940,15920,15940,15920,4
|
|
20240318,144800,2373616490,15930,15940,15950,15920,192
|
|
20240318,144700,2370558090,15940,15940,15940,15940,0
|
|
20240318,144600,2370558090,15940,15940,15940,15930,840
|
|
20240318,144500,2357168540,15940,15950,15950,15940,102
|
|
20240318,144400,2355542080,15970,15970,15970,15970,1
|
|
20240318,144300,2355526110,15980,15940,15980,15940,16
|
|
20240318,144200,2355271010,15950,15990,15990,15950,43
|
|
20240318,144100,2354585100,15950,15950,15950,15950,63
|
|
20240318,144000,2353580250,15950,15950,15950,15950,30
|
|
20240318,143900,2353101750,15950,16000,16000,15950,1751
|
|
20240318,143800,2325165070,16000,16000,16000,16000,26
|
|
20240318,143700,2324749070,16010,16010,16020,16010,55
|
|
20240318,143600,2323868370,16000,15990,16000,15980,271
|
|
20240318,143500,2319535960,16000,15990,16000,15980,194
|
|
20240318,143400,2316435520,16000,16000,16000,16000,4
|
|
20240318,143300,2316371520,15990,15990,15990,15990,3
|
|
20240318,143200,2316323550,15980,15980,15980,15980,16
|
|
20240318,143100,2316067870,15980,15980,15980,15980,0
|
|
20240318,143000,2316067870,15980,15970,15980,15970,5
|
|
20240318,142900,2315987990,16000,16000,16000,16000,0
|
|
20240318,142800,2315987990,16000,16000,16000,16000,0
|
|
20240318,142700,2315987990,16000,16000,16000,16000,1
|
|
20240318,142600,2315971990,15960,16000,16000,15960,1281
|
|
20240318,142500,2295519610,16000,16000,16000,16000,0
|
|
20240318,142400,2295519610,16000,16000,16000,16000,3
|
|
20240318,142300,2295471610,16000,16000,16000,16000,68
|
|
20240318,142200,2294383610,16000,16000,16000,16000,0
|
|
20240318,142100,2294383610,16000,16000,16000,16000,0
|
|
20240318,142000,2294383610,16000,16010,16010,16000,103
|
|
20240318,141900,2292734970,16010,16010,16010,16010,0
|
|
20240318,141800,2292734970,16010,16010,16010,16010,6
|
|
20240318,141700,2292638910,16000,16000,16000,16000,5
|
|
20240318,141600,2292558910,16000,16000,16000,16000,10
|
|
20240318,141500,2292398910,16000,16000,16000,16000,3
|
|
20240318,141400,2292350910,16000,16000,16000,16000,0
|
|
20240318,141300,2292350910,16000,16000,16000,16000,3
|
|
20240318,141200,2292302910,16020,16020,16020,16020,33
|
|
20240318,141100,2291774250,16010,16000,16010,16000,5
|
|
20240318,141000,2291694220,16010,16010,16010,16010,0
|
|
20240318,140900,2291694220,16010,16010,16010,16010,6
|
|
20240318,140800,2291598160,16030,16030,16030,16030,0
|
|
20240318,140700,2291598160,16030,16040,16040,16030,103
|
|
20240318,140600,2289947060,16040,16040,16040,16040,165
|
|
20240318,140500,2287300460,16040,16050,16050,16040,10
|
|
20240318,140400,2287139990,16040,16040,16040,16040,18
|
|
20240318,140300,2286851270,16030,16030,16030,16030,0
|
|
20240318,140200,2286851270,16030,16040,16040,16030,27
|
|
20240318,140100,2286418220,16040,16040,16040,16040,10
|
|
20240318,140000,2286257820,16040,16040,16040,16040,0
|
|
20240318,135900,2286257820,16040,16030,16040,16030,328
|
|
20240318,135800,2280999470,16030,16030,16030,16030,3
|
|
20240318,135700,2280951380,16050,16050,16050,16050,0
|
|
20240318,135600,2280951380,16050,16050,16050,16050,0
|
|
20240318,135500,2280951380,16050,16050,16050,16050,280
|
|
20240318,135400,2276457380,16050,16050,16050,16050,0
|
|
20240318,135300,2276457380,16050,16050,16050,16050,231
|
|
20240318,135200,2272749830,16050,16040,16050,16040,14
|
|
20240318,135100,2272525160,16040,16040,16040,16040,0
|
|
20240318,135000,2272525160,16040,16040,16040,16040,64
|
|
20240318,134900,2271498600,16030,16030,16030,16030,3
|
|
20240318,134800,2271450510,16040,15970,16040,15970,305
|
|
20240318,134700,2266563050,15970,15970,15970,15970,0
|
|
20240318,134600,2266563050,15970,15960,15970,15960,31
|
|
20240318,134500,2266068170,15950,15920,15960,15920,23
|
|
20240318,134400,2265701390,15970,15970,15970,15970,0
|
|
20240318,134300,2265701390,15970,15910,15970,15910,5
|
|
20240318,134200,2265621720,15910,15910,15910,15910,3
|
|
20240318,134100,2265573990,15900,15900,15900,15900,0
|
|
20240318,134000,2265573990,15900,15920,15920,15900,45
|
|
20240318,133900,2264857630,15930,15930,15930,15930,3
|
|
20240318,133800,2264809840,15900,15940,15940,15900,1000
|
|
20240318,133700,2248904350,16030,15930,16030,15930,185
|
|
20240318,133600,2245954100,15930,15970,15970,15930,1000
|
|
20240318,133500,2230020260,15970,16000,16000,15970,5000
|
|
20240318,133400,2150146970,15990,16050,16050,15990,1000
|
|
20240318,133300,2134135840,16050,16040,16050,16040,60
|
|
20240318,133200,2133172860,16040,16040,16040,16040,1
|
|
20240318,133100,2133156820,16020,16020,16020,16020,3
|
|
20240318,133000,2133108760,16020,16020,16020,16020,0
|
|
20240318,132900,2133108760,16020,16020,16020,16020,1
|
|
20240318,132800,2133092740,16020,16020,16020,16020,31
|
|
20240318,132700,2132596120,16020,16020,16020,16020,14
|
|
20240318,132600,2132371840,16090,16080,16090,16080,77
|
|
20240318,132500,2131132940,16090,16040,16090,16040,593
|
|
20240318,132400,2121594090,16040,15980,16040,15980,37
|
|
20240318,132300,2121002440,15980,15980,15980,15980,0
|
|
20240318,132200,2121002440,15980,15980,15980,15980,0
|
|
20240318,132100,2121002440,15980,15980,15980,15980,1
|
|
20240318,132000,2120986460,15980,16000,16000,15980,203
|
|
20240318,131900,2117742370,16000,16000,16000,16000,0
|
|
20240318,131800,2117742370,16000,16010,16010,16000,4
|
|
20240318,131700,2117678350,16000,16000,16000,16000,0
|
|
20240318,131600,2117678350,16000,16000,16000,16000,1
|
|
20240318,131500,2117662350,15990,15990,15990,15990,3
|
|
20240318,131400,2117614380,15990,15990,15990,15980,156
|
|
20240318,131300,2115120950,16000,16000,16000,16000,1
|
|
20240318,131200,2115104950,16000,16000,16000,16000,4
|
|
20240318,131100,2115040950,15980,15980,15980,15980,0
|
|
20240318,131000,2115040950,15980,15980,15980,15980,0
|
|
20240318,130900,2115040950,15980,16000,16000,15980,30
|
|
20240318,130800,2114561450,16020,15980,16020,15980,10
|
|
20240318,130700,2114401580,15980,15980,15980,15980,60
|
|
20240318,130600,2113442780,15980,15980,15980,15980,6
|
|
20240318,130500,2113346900,15980,15980,15980,15980,99
|
|
20240318,130400,2111764880,15980,15980,15980,15980,363
|
|
20240318,130300,2105964140,15970,15990,15990,15970,850
|
|
20240318,130200,2092385180,15990,16010,16010,15990,91
|
|
20240318,130100,2090929830,16000,16010,16010,16000,3
|
|
20240318,130000,2090881810,16010,16010,16010,16010,3
|
|
20240318,125900,2090833780,16000,16000,16000,16000,3
|
|
20240318,125800,2090785780,16000,16010,16010,16000,10
|
|
20240318,125700,2090625760,16010,16000,16010,16000,60
|
|
20240318,125600,2089665730,16000,16000,16000,16000,23
|
|
20240318,125500,2089297730,16000,16000,16000,16000,15
|
|
20240318,125400,2089057730,16000,16000,16000,16000,0
|
|
20240318,125300,2089057730,16000,16000,16000,16000,0
|
|
20240318,125200,2089057730,16000,15990,16000,15990,6
|
|
20240318,125100,2088961760,15980,15980,15980,15980,284
|
|
20240318,125000,2084423440,15990,15990,15990,15990,3
|
|
20240318,124900,2084375470,15990,15990,15990,15990,3
|
|
20240318,124800,2084327500,16000,16000,16000,16000,36
|
|
20240318,124700,2083751500,16020,16000,16020,16000,31
|
|
20240318,124600,2083255240,16000,16000,16000,16000,1
|
|
20240318,124500,2083239240,16020,16020,16020,16020,2
|
|
20240318,124400,2083207200,16020,16020,16020,16020,16
|
|
20240318,124300,2082950880,16030,16030,16030,16030,0
|
|
20240318,124200,2082950880,16030,16030,16030,16030,1
|
|
20240318,124100,2082934850,16040,16030,16040,16030,79
|
|
20240318,124000,2081667720,16040,16000,16040,16000,32
|
|
20240318,123900,2081154750,15980,15980,15980,15980,0
|
|
20240318,123800,2081154750,15980,15980,15980,15980,0
|
|
20240318,123700,2081154750,15980,16000,16000,15980,35
|
|
20240318,123600,2080594810,15990,15970,15990,15970,135
|
|
20240318,123500,2078437480,15990,15990,15990,15990,0
|
|
20240318,123400,2078437480,15990,15990,15990,15990,0
|
|
20240318,123300,2078437480,15990,15990,15990,15990,0
|
|
20240318,123200,2078437480,15990,15930,16070,15930,564
|
|
20240318,123100,2069403240,15930,15920,15930,15910,225
|
|
20240318,123000,2065822510,15920,15920,15920,15920,5
|
|
20240318,122900,2065742910,15930,15930,15930,15920,187
|
|
20240318,122800,2062765000,15930,15930,15930,15930,3
|
|
20240318,122700,2062717210,15950,15950,15950,15950,1
|
|
20240318,122600,2062701260,15960,15960,15960,15960,0
|
|
20240318,122500,2062701260,15960,15960,15960,15960,0
|
|
20240318,122400,2062701260,15960,15950,15960,15950,3
|
|
20240318,122300,2062653400,15920,15950,15960,15920,16
|
|
20240318,122200,2062398310,15960,15960,15960,15960,0
|
|
20240318,122100,2062398310,15960,15940,15960,15920,502
|
|
20240318,122000,2054403950,15980,15980,15980,15980,3
|
|
20240318,121900,2054356010,15960,15940,15960,15940,194
|
|
20240318,121800,2051263510,15950,15960,15960,15950,123
|
|
20240318,121700,2049301230,15990,15980,15990,15980,150
|
|
20240318,121600,2046902760,15990,15990,15990,15970,68
|
|
20240318,121500,2045816560,15980,15990,15990,15980,290
|
|
20240318,121400,2041182160,15990,15990,15990,15990,30
|
|
20240318,121300,2040702460,16000,15980,16000,15980,22
|
|
20240318,121200,2040350660,15980,15980,15980,15980,350
|
|
20240318,121100,2034757660,16010,15990,16010,15990,205
|
|
20240318,121000,2031479340,15990,15990,15990,15990,0
|
|
20240318,120900,2031479340,15990,15990,15990,15990,3
|
|
20240318,120800,2031431370,16010,16010,16010,16010,0
|
|
20240318,120700,2031431370,16010,16000,16010,15990,410
|
|
20240318,120600,2024874080,16000,16000,16000,16000,6
|
|
20240318,120500,2024778080,16010,16010,16010,16010,2
|
|
20240318,120400,2024746060,16010,16010,16010,16010,90
|
|
20240318,120300,2023305160,16010,16010,16010,16010,20
|
|
20240318,120200,2022984960,16010,16010,16010,16010,10
|
|
20240318,120100,2022824860,16020,15990,16020,15990,221
|
|
20240318,120000,2019287110,15990,15990,15990,15990,1
|
|
20240318,115900,2019271120,15990,16000,16000,15990,15
|
|
20240318,115800,2019031200,16000,16000,16000,16000,5
|
|
20240318,115700,2018951200,15990,15990,15990,15990,3
|
|
20240318,115600,2018903230,15990,15980,15990,15980,30
|
|
20240318,115500,2018423560,15990,15970,15990,15970,46
|
|
20240318,115400,2017688920,15960,15960,15970,15960,5
|
|
20240318,115300,2017609110,15960,15960,15960,15960,6
|
|
20240318,115200,2017513350,15960,15950,15960,15950,155
|
|
20240318,115100,2015040630,15960,15960,15960,15960,0
|
|
20240318,115000,2015040630,15960,15960,15960,15960,10
|
|
20240318,114900,2014881030,15970,15970,15970,15970,312
|
|
20240318,114800,2009898390,15980,15980,15980,15980,200
|
|
20240318,114700,2006702390,15980,15970,15980,15970,7
|
|
20240318,114600,2006590580,15980,15970,15980,15970,370
|
|
20240318,114500,2000678010,15970,15970,15970,15970,50
|
|
20240318,114400,1999879510,15980,15990,15990,15950,36
|
|
20240318,114300,1999304300,15980,15950,15980,15950,236
|
|
20240318,114200,1995537330,15960,15950,15960,15950,124
|
|
20240318,114100,1993558540,15950,15950,15950,15940,181
|
|
20240318,114000,1990671620,15950,15940,15950,15940,16
|
|
20240318,113900,1990416450,15950,15910,15950,15910,158
|
|
20240318,113800,1987902470,15910,15900,15910,15900,41
|
|
20240318,113700,1987250220,15900,15910,15910,15900,6
|
|
20240318,113600,1987154790,15910,15920,15920,15910,181
|
|
20240318,113500,1984275050,15910,15910,15910,15910,0
|
|
20240318,113400,1984275050,15910,15910,15910,15910,134
|
|
20240318,113300,1982143110,15910,15910,15910,15910,20
|
|
20240318,113200,1981824910,15950,15910,15950,15910,58
|
|
20240318,113100,1980900260,15910,15900,15910,15900,83
|
|
20240318,113000,1979580550,15900,15920,15920,15900,129
|
|
20240318,112900,1977528200,15910,15910,15910,15910,1
|
|
20240318,112800,1977512290,15910,15910,15910,15910,2
|
|
20240318,112700,1977480470,15910,15920,15920,15910,140
|
|
20240318,112600,1975253010,15960,15960,15960,15960,5
|
|
20240318,112500,1975173210,15950,15950,15950,15950,3
|
|
20240318,112400,1975125360,15960,15950,15960,15950,20
|
|
20240318,112300,1974806190,15960,15920,15960,15920,993
|
|
20240318,112200,1958958910,15910,15940,15960,15910,391
|
|
20240318,112100,1952733780,15940,15940,15940,15940,0
|
|
20240318,112000,1952733780,15940,15940,15940,15940,15
|
|
20240318,111900,1952494680,15940,15940,15940,15930,618
|
|
20240318,111800,1942644230,15940,15980,15980,15940,27
|
|
20240318,111700,1942213770,15980,15970,15980,15970,4
|
|
20240318,111600,1942149880,15980,15980,15980,15980,33
|
|
20240318,111500,1941622540,15980,15980,15980,15980,8
|
|
20240318,111400,1941494700,15980,15990,15990,15980,210
|
|
20240318,111300,1938136870,15990,15990,15990,15990,15
|
|
20240318,111200,1937897020,15990,16000,16000,15990,45
|
|
20240318,111100,1937177190,16000,15990,16010,15990,54
|
|
20240318,111000,1936312880,15990,15970,15990,15960,104
|
|
20240318,110900,1934650140,15940,15940,15940,15940,3
|
|
20240318,110800,1934602320,15930,15930,15940,15930,33
|
|
20240318,110700,1934076330,15930,15910,15940,15910,67
|
|
20240318,110600,1933009530,15910,15900,15910,15900,6
|
|
20240318,110500,1932914110,15890,15890,15890,15890,6
|
|
20240318,110400,1932818770,15890,15890,15890,15890,0
|
|
20240318,110300,1932818770,15890,15900,15900,15890,99
|
|
20240318,110200,1931244700,15890,15890,15890,15890,32
|
|
20240318,110100,1930736220,15890,15890,15890,15890,119
|
|
20240318,110000,1928845310,15880,15860,15890,15860,107
|
|
20240318,105900,1927147310,15880,15850,15880,15850,266
|
|
20240318,105800,1922927900,15850,15860,15860,15850,671
|
|
20240318,105700,1912291370,15860,15890,15890,15860,130
|
|
20240318,105600,1910227810,15910,15860,16000,15860,230
|
|
20240318,105500,1906563210,15860,15860,15860,15860,38
|
|
20240318,105400,1905960530,15860,15860,15870,15860,150
|
|
20240318,105300,1903580830,15860,15870,15870,15860,7
|
|
20240318,105200,1903469750,15870,15870,15870,15860,72
|
|
20240318,105100,1902327520,15870,15860,15870,15860,92
|
|
20240318,105000,1900868370,15860,15860,15860,15850,48
|
|
20240318,104900,1900107130,15860,15860,15860,15850,38
|
|
20240318,104800,1899504460,15850,15850,15860,15850,83
|
|
20240318,104700,1898188890,15850,15850,15860,15850,44
|
|
20240318,104600,1897491200,15870,15850,15870,15850,72
|
|
20240318,104500,1896349340,15850,15860,15860,15840,101
|
|
20240318,104400,1894748830,15860,15860,15860,15860,92
|
|
20240318,104300,1893289710,15860,15830,15860,15830,111
|
|
20240318,104200,1891529890,15830,15830,15840,15830,81
|
|
20240318,104100,1890247270,15840,15830,15840,15820,195
|
|
20240318,104000,1887160070,15830,15830,15830,15820,76
|
|
20240318,103900,1885957120,15830,15830,15830,15830,45
|
|
20240318,103800,1885244770,15830,15810,15830,15810,209
|
|
20240318,103700,1881939390,15830,15810,15830,15810,177
|
|
20240318,103600,1879140720,15840,15850,15850,15810,650
|
|
20240318,103500,1868856570,15850,15840,15850,15830,268
|
|
20240318,103400,1864613050,15850,15870,15880,15850,1778
|
|
20240318,103300,1836402950,15900,15870,15900,15870,46
|
|
20240318,103200,1835672870,15870,15880,15890,15870,804
|
|
20240318,103100,1822908720,15880,15900,15900,15880,356
|
|
20240318,103000,1817249640,15900,15900,15900,15900,69
|
|
20240318,102900,1816152540,15900,15900,15900,15890,94
|
|
20240318,102800,1814657950,15900,15910,15910,15880,47
|
|
20240318,102700,1813910770,15910,15880,15910,15870,114
|
|
20240318,102600,1812100140,15880,15900,15900,15880,51
|
|
20240318,102500,1811290180,15900,15870,15900,15870,64
|
|
20240318,102400,1810273780,15860,15890,15890,15860,339
|
|
20240318,102300,1804890500,15890,15920,15920,15880,38
|
|
20240318,102200,1804286680,15890,15860,15890,15860,94
|
|
20240318,102100,1802794500,15870,15860,15870,15850,150
|
|
20240318,102000,1800415800,15870,15880,15880,15850,218
|
|
20240318,101900,1796958690,15880,15860,15880,15860,1216
|
|
20240318,101800,1777661860,15860,15880,15880,15860,1605
|
|
20240318,101700,1752191860,15880,15880,15890,15870,190
|
|
20240318,101600,1749174710,15890,15880,15890,15870,193
|
|
20240318,101500,1746111150,15880,15920,15920,15870,1712
|
|
20240318,101400,1718894800,15940,15970,15970,15930,878
|
|
20240318,101300,1704890490,15970,15960,15970,15960,162
|
|
20240318,101200,1702304870,15970,15950,15970,15940,554
|
|
20240318,101100,1693464250,15960,15980,15980,15950,1023
|
|
20240318,101000,1677129810,15980,16000,16010,15970,2517
|
|
20240318,100900,1636852800,16010,16040,16040,16000,696
|
|
20240318,100800,1625702620,16040,16080,16080,16040,482
|
|
20240318,100700,1617966390,16130,16170,16170,16080,479
|
|
20240318,100600,1610248080,16170,16170,16170,16150,337
|
|
20240318,100500,1604801120,16170,16180,16260,16170,1480
|
|
20240318,100400,1580857120,16180,16240,16240,16180,1387
|
|
20240318,100300,1558406790,16240,16240,16240,16240,60
|
|
20240318,100200,1557432390,16240,16230,16240,16220,206
|
|
20240318,100100,1554090080,16230,16230,16230,16210,878
|
|
20240318,100000,1539840360,16230,16230,16240,16230,306
|
|
20240318,095900,1534873870,16230,16210,16230,16210,314
|
|
20240318,095800,1529780530,16210,16180,16210,16180,231
|
|
20240318,095700,1526039950,16200,16210,16210,16190,354
|
|
20240318,095600,1520306460,16230,16230,16230,16230,0
|
|
20240318,095500,1520306460,16230,16220,16260,16220,213
|
|
20240318,095400,1516848280,16230,16230,16230,16230,40
|
|
20240318,095300,1516199080,16270,16270,16270,16270,32
|
|
20240318,095200,1515678440,16220,16270,16270,16220,70
|
|
20240318,095100,1514541190,16270,16260,16280,16250,375
|
|
20240318,095000,1508440260,16250,16230,16250,16230,804
|
|
20240318,094900,1495380470,16230,16210,16230,16210,301
|
|
20240318,094800,1490499160,16200,16200,16220,16200,479
|
|
20240318,094700,1482738930,16200,16200,16200,16200,369
|
|
20240318,094600,1476761130,16200,16190,16200,16190,268
|
|
20240318,094500,1472420400,16190,16200,16200,16190,35
|
|
20240318,094400,1471853720,16170,16170,16170,16170,276
|
|
20240318,094300,1467390800,16150,16120,16170,16120,806
|
|
20240318,094200,1454395050,16110,16100,16110,16100,17
|
|
20240318,094100,1454121300,16100,16100,16100,16030,181
|
|
20240318,094000,1451207270,16020,16040,16040,16020,582
|
|
20240318,093900,1441882750,16040,16070,16070,16040,890
|
|
20240318,093800,1427602620,16050,16050,16050,16050,59
|
|
20240318,093700,1426655670,16050,16050,16050,16050,69
|
|
20240318,093600,1425548220,16040,16040,16040,16040,0
|
|
20240318,093500,1425548220,16040,16040,16040,16040,111
|
|
20240318,093400,1423767780,16100,16100,16100,16100,16
|
|
20240318,093300,1423510180,16100,16040,16100,16040,645
|
|
20240318,093200,1413164260,16110,16050,16110,16050,460
|
|
20240318,093100,1405780290,16050,16050,16050,16050,11
|
|
20240318,093000,1405603740,16050,16050,16050,16050,0
|
|
20240318,092900,1405603740,16050,16050,16050,16050,1159
|
|
20240318,092800,1387001790,16060,16110,16110,16060,29
|
|
20240318,092700,1386535550,16110,16110,16110,16110,7
|
|
20240318,092600,1386422780,16050,16110,16110,16050,328
|
|
20240318,092500,1381152530,16090,16120,16120,16090,97
|
|
20240318,092400,1379589790,16120,16090,16120,16090,59
|
|
20240318,092300,1378639470,16090,16060,16090,16060,1870
|
|
20240318,092200,1348605250,16060,16060,16060,16060,229
|
|
20240318,092100,1344927510,16060,16080,16090,16000,52470
|
|
20240318,092000,505264890,16130,16080,16130,16070,2764
|
|
20240318,091900,460754430,16080,16090,16090,16080,147
|
|
20240318,091800,458389380,16090,16100,16110,16090,342
|
|
20240318,091700,452885150,16110,16120,16120,16110,123
|
|
20240318,091600,450903500,16110,16130,16130,16110,245
|
|
20240318,091500,446953790,16140,16200,16200,16140,2331
|
|
20240318,091400,409244560,16200,16130,16200,16130,1039
|
|
20240318,091300,392428480,16120,16150,16150,16110,443
|
|
20240318,091200,385283660,16140,16200,16200,16140,590
|
|
20240318,091100,375739520,16200,16220,16240,16200,828
|
|
20240318,091000,362319240,16210,16210,16210,16200,95
|
|
20240318,090900,360779530,16210,16240,16240,16210,274
|
|
20240318,090800,356334010,16240,16200,16240,16200,7
|
|
20240318,090700,356220430,16200,16270,16270,16200,436
|
|
20240318,090600,349130120,16270,16120,16270,16120,2949
|
|
20240318,090500,301399640,16120,16150,16150,16120,491
|
|
20240318,090400,293475460,16160,16120,16160,16120,430
|
|
20240318,090300,286533290,16170,16200,16200,16100,345
|
|
20240318,090200,280952240,16200,16330,16340,16090,11096
|
|
20240318,090100,101074430,16340,16080,16340,16060,2715
|
|
20240318,090000,57068190,16080,15960,16080,15960,3525
|