713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,205000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,204900,8303125505,17440,17440,17440,17440,0
|
|
20250306,204800,8303125505,17440,17440,17440,17440,0
|
|
20250306,204700,8303125505,17440,17440,17440,17440,0
|
|
20250306,204600,8303125505,17440,17440,17440,17440,0
|
|
20250306,204500,8303125505,17440,17440,17440,17440,0
|
|
20250306,204400,8303125505,17440,17440,17440,17440,0
|
|
20250306,204300,8303125505,17440,17440,17440,17440,0
|
|
20250306,204200,8303125505,17440,17440,17440,17440,0
|
|
20250306,204100,8303125505,17440,17440,17440,17440,0
|
|
20250306,204000,8303125505,17440,17440,17440,17440,0
|
|
20250306,203900,8303125505,17440,17440,17440,17440,0
|
|
20250306,203800,8303125505,17440,17440,17440,17440,0
|
|
20250306,203700,8303125505,17440,17440,17440,17440,0
|
|
20250306,203600,8303125505,17440,17440,17440,17440,0
|
|
20250306,203500,8303125505,17440,17440,17440,17440,0
|
|
20250306,203400,8303125505,17440,17440,17440,17440,0
|
|
20250306,203300,8303125505,17440,17440,17440,17440,0
|
|
20250306,203200,8303125505,17440,17440,17440,17440,0
|
|
20250306,203100,8303125505,17440,17440,17440,17440,0
|
|
20250306,203000,8303125505,17440,17440,17440,17440,0
|
|
20250306,202900,8303125505,17440,17440,17440,17440,0
|
|
20250306,202800,8303125505,17440,17440,17440,17440,0
|
|
20250306,202700,8303125505,17440,17440,17440,17440,0
|
|
20250306,202600,8303125505,17440,17440,17440,17440,0
|
|
20250306,202500,8303125505,17440,17440,17440,17440,0
|
|
20250306,202400,8303125505,17440,17440,17440,17440,0
|
|
20250306,202300,8303125505,17440,17440,17440,17440,0
|
|
20250306,202200,8303125505,17440,17440,17440,17440,0
|
|
20250306,202100,8303125505,17440,17440,17440,17440,0
|
|
20250306,202000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,201900,8303125505,17440,17440,17440,17440,0
|
|
20250306,201800,8303125505,17440,17440,17440,17440,0
|
|
20250306,201700,8303125505,17440,17440,17440,17440,0
|
|
20250306,201600,8303125505,17440,17440,17440,17440,0
|
|
20250306,201500,8303125505,17440,17440,17440,17440,0
|
|
20250306,201400,8303125505,17440,17440,17440,17440,0
|
|
20250306,201300,8303125505,17440,17440,17440,17440,0
|
|
20250306,201200,8303125505,17440,17440,17440,17440,0
|
|
20250306,201100,8303125505,17440,17440,17440,17440,0
|
|
20250306,201000,8303125505,17440,17440,17440,17440,0
|
|
20250306,200900,8303125505,17440,17440,17440,17440,0
|
|
20250306,200800,8303125505,17440,17440,17440,17440,0
|
|
20250306,200700,8303125505,17440,17440,17440,17440,0
|
|
20250306,200600,8303125505,17440,17440,17440,17440,0
|
|
20250306,200500,8303125505,17440,17440,17440,17440,0
|
|
20250306,200400,8303125505,17440,17440,17440,17440,0
|
|
20250306,200300,8303125505,17440,17440,17440,17440,0
|
|
20250306,200200,8303125505,17440,17440,17440,17440,0
|
|
20250306,200100,8303125505,17440,17440,17440,17440,0
|
|
20250306,200000,8303125505,17440,17440,17440,17440,0
|
|
20250306,195900,8303125505,17440,17440,17440,17440,0
|
|
20250306,195800,8303125505,17440,17440,17440,17440,0
|
|
20250306,195700,8303125505,17440,17440,17440,17440,0
|
|
20250306,195600,8303125505,17440,17440,17440,17440,0
|
|
20250306,195500,8303125505,17440,17440,17440,17440,0
|
|
20250306,195400,8303125505,17440,17440,17440,17440,0
|
|
20250306,195300,8303125505,17440,17440,17440,17440,0
|
|
20250306,195200,8303125505,17440,17440,17440,17440,0
|
|
20250306,195100,8303125505,17440,17440,17440,17440,0
|
|
20250306,195000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,194900,8303125505,17440,17440,17440,17440,0
|
|
20250306,194800,8303125505,17440,17440,17440,17440,0
|
|
20250306,194700,8303125505,17440,17440,17440,17440,0
|
|
20250306,194600,8303125505,17440,17440,17440,17440,0
|
|
20250306,194500,8303125505,17440,17440,17440,17440,0
|
|
20250306,194400,8303125505,17440,17440,17440,17440,0
|
|
20250306,194300,8303125505,17440,17440,17440,17440,0
|
|
20250306,194200,8303125505,17440,17440,17440,17440,0
|
|
20250306,194100,8303125505,17440,17440,17440,17440,0
|
|
20250306,194000,8303125505,17440,17440,17440,17440,0
|
|
20250306,193900,8303125505,17440,17440,17440,17440,0
|
|
20250306,193800,8303125505,17440,17440,17440,17440,0
|
|
20250306,193700,8303125505,17440,17440,17440,17440,0
|
|
20250306,193600,8303125505,17440,17440,17440,17440,0
|
|
20250306,193500,8303125505,17440,17440,17440,17440,0
|
|
20250306,193400,8303125505,17440,17440,17440,17440,0
|
|
20250306,193300,8303125505,17440,17440,17440,17440,0
|
|
20250306,193200,8303125505,17440,17440,17440,17440,0
|
|
20250306,193100,8303125505,17440,17440,17440,17440,0
|
|
20250306,193000,8303125505,17440,17440,17440,17440,0
|
|
20250306,192900,8303125505,17440,17440,17440,17440,0
|
|
20250306,192800,8303125505,17440,17440,17440,17440,0
|
|
20250306,192700,8303125505,17440,17440,17440,17440,0
|
|
20250306,192600,8303125505,17440,17440,17440,17440,0
|
|
20250306,192500,8303125505,17440,17440,17440,17440,0
|
|
20250306,192400,8303125505,17440,17440,17440,17440,0
|
|
20250306,192300,8303125505,17440,17440,17440,17440,0
|
|
20250306,192200,8303125505,17440,17440,17440,17440,0
|
|
20250306,192100,8303125505,17440,17440,17440,17440,0
|
|
20250306,192000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,191900,8303125505,17440,17440,17440,17440,0
|
|
20250306,191800,8303125505,17440,17440,17440,17440,0
|
|
20250306,191700,8303125505,17440,17440,17440,17440,0
|
|
20250306,191600,8303125505,17440,17440,17440,17440,0
|
|
20250306,191500,8303125505,17440,17440,17440,17440,0
|
|
20250306,191400,8303125505,17440,17440,17440,17440,0
|
|
20250306,191300,8303125505,17440,17440,17440,17440,0
|
|
20250306,191200,8303125505,17440,17440,17440,17440,0
|
|
20250306,191100,8303125505,17440,17440,17440,17440,0
|
|
20250306,191000,8303125505,17440,17440,17440,17440,0
|
|
20250306,190900,8303125505,17440,17440,17440,17440,0
|
|
20250306,190800,8303125505,17440,17440,17440,17440,0
|
|
20250306,190700,8303125505,17440,17440,17440,17440,0
|
|
20250306,190600,8303125505,17440,17440,17440,17440,0
|
|
20250306,190500,8303125505,17440,17440,17440,17440,0
|
|
20250306,190400,8303125505,17440,17440,17440,17440,0
|
|
20250306,190300,8303125505,17440,17440,17440,17440,0
|
|
20250306,190200,8303125505,17440,17440,17440,17440,0
|
|
20250306,190100,8303125505,17440,17440,17440,17440,0
|
|
20250306,190000,8303125505,17440,17440,17440,17440,0
|
|
20250306,185900,8303125505,17440,17440,17440,17440,0
|
|
20250306,185800,8303125505,17440,17440,17440,17440,0
|
|
20250306,185700,8303125505,17440,17440,17440,17440,0
|
|
20250306,185600,8303125505,17440,17440,17440,17440,0
|
|
20250306,185500,8303125505,17440,17440,17440,17440,0
|
|
20250306,185400,8303125505,17440,17440,17440,17440,0
|
|
20250306,185300,8303125505,17440,17440,17440,17440,0
|
|
20250306,185200,8303125505,17440,17440,17440,17440,0
|
|
20250306,185100,8303125505,17440,17440,17440,17440,0
|
|
20250306,185000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,184900,8303125505,17440,17440,17440,17440,0
|
|
20250306,184800,8303125505,17440,17440,17440,17440,0
|
|
20250306,184700,8303125505,17440,17440,17440,17440,0
|
|
20250306,184600,8303125505,17440,17440,17440,17440,0
|
|
20250306,184500,8303125505,17440,17440,17440,17440,0
|
|
20250306,184400,8303125505,17440,17440,17440,17440,0
|
|
20250306,184300,8303125505,17440,17440,17440,17440,0
|
|
20250306,184200,8303125505,17440,17440,17440,17440,0
|
|
20250306,184100,8303125505,17440,17440,17440,17440,0
|
|
20250306,184000,8303125505,17440,17440,17440,17440,0
|
|
20250306,183900,8303125505,17440,17440,17440,17440,0
|
|
20250306,183800,8303125505,17440,17440,17440,17440,0
|
|
20250306,183700,8303125505,17440,17440,17440,17440,0
|
|
20250306,183600,8303125505,17440,17440,17440,17440,0
|
|
20250306,183500,8303125505,17440,17440,17440,17440,0
|
|
20250306,183400,8303125505,17440,17440,17440,17440,0
|
|
20250306,183300,8303125505,17440,17440,17440,17440,0
|
|
20250306,183200,8303125505,17440,17440,17440,17440,0
|
|
20250306,183100,8303125505,17440,17440,17440,17440,0
|
|
20250306,183000,8303125505,17440,17440,17440,17440,0
|
|
20250306,182900,8303125505,17440,17440,17440,17440,0
|
|
20250306,182800,8303125505,17440,17440,17440,17440,0
|
|
20250306,182700,8303125505,17440,17440,17440,17440,0
|
|
20250306,182600,8303125505,17440,17440,17440,17440,0
|
|
20250306,182500,8303125505,17440,17440,17440,17440,0
|
|
20250306,182400,8303125505,17440,17440,17440,17440,0
|
|
20250306,182300,8303125505,17440,17440,17440,17440,0
|
|
20250306,182200,8303125505,17440,17440,17440,17440,0
|
|
20250306,182100,8303125505,17440,17440,17440,17440,0
|
|
20250306,182000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,181900,8303125505,17440,17440,17440,17440,0
|
|
20250306,181800,8303125505,17440,17440,17440,17440,0
|
|
20250306,181700,8303125505,17440,17440,17440,17440,0
|
|
20250306,181600,8303125505,17440,17440,17440,17440,0
|
|
20250306,181500,8303125505,17440,17440,17440,17440,0
|
|
20250306,181400,8303125505,17440,17440,17440,17440,0
|
|
20250306,181300,8303125505,17440,17440,17440,17440,0
|
|
20250306,181200,8303125505,17440,17440,17440,17440,0
|
|
20250306,181100,8303125505,17440,17440,17440,17440,0
|
|
20250306,181000,8303125505,17440,17440,17440,17440,0
|
|
20250306,180900,8303125505,17440,17440,17440,17440,0
|
|
20250306,180800,8303125505,17440,17440,17440,17440,0
|
|
20250306,180700,8303125505,17440,17440,17440,17440,0
|
|
20250306,180600,8303125505,17440,17440,17440,17440,0
|
|
20250306,180500,8303125505,17440,17440,17440,17440,0
|
|
20250306,180400,8303125505,17440,17440,17440,17440,0
|
|
20250306,180300,8303125505,17440,17440,17440,17440,0
|
|
20250306,180200,8303125505,17440,17440,17440,17440,0
|
|
20250306,180100,8303125505,17440,17440,17440,17440,0
|
|
20250306,180000,8303125505,17440,17440,17440,17440,0
|
|
20250306,175900,8303125505,17440,17440,17440,17440,0
|
|
20250306,175800,8303125505,17440,17440,17440,17440,0
|
|
20250306,175700,8303125505,17440,17440,17440,17440,0
|
|
20250306,175600,8303125505,17440,17440,17440,17440,0
|
|
20250306,175500,8303125505,17440,17440,17440,17440,0
|
|
20250306,175400,8303125505,17440,17440,17440,17440,0
|
|
20250306,175300,8303125505,17440,17440,17440,17440,0
|
|
20250306,175200,8303125505,17440,17440,17440,17440,0
|
|
20250306,175100,8303125505,17440,17440,17440,17440,0
|
|
20250306,175000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,174900,8303125505,17440,17440,17440,17440,0
|
|
20250306,174800,8303125505,17440,17440,17440,17440,0
|
|
20250306,174700,8303125505,17440,17440,17440,17440,0
|
|
20250306,174600,8303125505,17440,17440,17440,17440,0
|
|
20250306,174500,8303125505,17440,17440,17440,17440,0
|
|
20250306,174400,8303125505,17440,17440,17440,17440,0
|
|
20250306,174300,8303125505,17440,17440,17440,17440,0
|
|
20250306,174200,8303125505,17440,17440,17440,17440,0
|
|
20250306,174100,8303125505,17440,17440,17440,17440,0
|
|
20250306,174000,8303125505,17440,17440,17440,17440,0
|
|
20250306,173900,8303125505,17440,17440,17440,17440,0
|
|
20250306,173800,8303125505,17440,17440,17440,17440,0
|
|
20250306,173700,8303125505,17440,17440,17440,17440,0
|
|
20250306,173600,8303125505,17440,17440,17440,17440,0
|
|
20250306,173500,8303125505,17440,17440,17440,17440,0
|
|
20250306,173400,8303125505,17440,17440,17440,17440,0
|
|
20250306,173300,8303125505,17440,17440,17440,17440,0
|
|
20250306,173200,8303125505,17440,17440,17440,17440,0
|
|
20250306,173100,8303125505,17440,17440,17440,17440,0
|
|
20250306,173000,8303125505,17440,17440,17440,17440,0
|
|
20250306,172900,8303125505,17440,17440,17440,17440,0
|
|
20250306,172800,8303125505,17440,17440,17440,17440,0
|
|
20250306,172700,8303125505,17440,17440,17440,17440,0
|
|
20250306,172600,8303125505,17440,17440,17440,17440,0
|
|
20250306,172500,8303125505,17440,17440,17440,17440,0
|
|
20250306,172400,8303125505,17440,17440,17440,17440,0
|
|
20250306,172300,8303125505,17440,17440,17440,17440,0
|
|
20250306,172200,8303125505,17440,17440,17440,17440,0
|
|
20250306,172100,8303125505,17440,17440,17440,17440,0
|
|
20250306,172000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,171900,8303125505,17440,17440,17440,17440,0
|
|
20250306,171800,8303125505,17440,17440,17440,17440,0
|
|
20250306,171700,8303125505,17440,17440,17440,17440,0
|
|
20250306,171600,8303125505,17440,17440,17440,17440,0
|
|
20250306,171500,8303125505,17440,17440,17440,17440,0
|
|
20250306,171400,8303125505,17440,17440,17440,17440,0
|
|
20250306,171300,8303125505,17440,17440,17440,17440,0
|
|
20250306,171200,8303125505,17440,17440,17440,17440,0
|
|
20250306,171100,8303125505,17440,17440,17440,17440,0
|
|
20250306,171000,8303125505,17440,17440,17440,17440,0
|
|
20250306,170900,8303125505,17440,17440,17440,17440,0
|
|
20250306,170800,8303125505,17440,17440,17440,17440,0
|
|
20250306,170700,8303125505,17440,17440,17440,17440,0
|
|
20250306,170600,8303125505,17440,17440,17440,17440,0
|
|
20250306,170500,8303125505,17440,17440,17440,17440,0
|
|
20250306,170400,8303125505,17440,17440,17440,17440,0
|
|
20250306,170300,8303125505,17440,17440,17440,17440,0
|
|
20250306,170200,8303125505,17440,17440,17440,17440,0
|
|
20250306,170100,8303125505,17440,17440,17440,17440,0
|
|
20250306,170000,8303125505,17440,17440,17440,17440,0
|
|
20250306,165900,8303125505,17440,17440,17440,17440,0
|
|
20250306,165800,8303125505,17440,17440,17440,17440,0
|
|
20250306,165700,8303125505,17440,17440,17440,17440,0
|
|
20250306,165600,8303125505,17440,17440,17440,17440,0
|
|
20250306,165500,8303125505,17440,17440,17440,17440,0
|
|
20250306,165400,8303125505,17440,17440,17440,17440,0
|
|
20250306,165300,8303125505,17440,17440,17440,17440,0
|
|
20250306,165200,8303125505,17440,17440,17440,17440,0
|
|
20250306,165100,8303125505,17440,17440,17440,17440,0
|
|
20250306,165000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,164900,8303125505,17440,17440,17440,17440,0
|
|
20250306,164800,8303125505,17440,17440,17440,17440,0
|
|
20250306,164700,8303125505,17440,17440,17440,17440,0
|
|
20250306,164600,8303125505,17440,17440,17440,17440,0
|
|
20250306,164500,8303125505,17440,17440,17440,17440,0
|
|
20250306,164400,8303125505,17440,17440,17440,17440,0
|
|
20250306,164300,8303125505,17440,17440,17440,17440,0
|
|
20250306,164200,8303125505,17440,17440,17440,17440,0
|
|
20250306,164100,8303125505,17440,17440,17440,17440,0
|
|
20250306,164000,8303125505,17440,17440,17440,17440,0
|
|
20250306,163900,8303125505,17440,17440,17440,17440,0
|
|
20250306,163800,8303125505,17440,17440,17440,17440,0
|
|
20250306,163700,8303125505,17440,17440,17440,17440,0
|
|
20250306,163600,8303125505,17440,17440,17440,17440,0
|
|
20250306,163500,8303125505,17440,17440,17440,17440,0
|
|
20250306,163400,8303125505,17440,17440,17440,17440,0
|
|
20250306,163300,8303125505,17440,17440,17440,17440,0
|
|
20250306,163200,8303125505,17440,17440,17440,17440,0
|
|
20250306,163100,8303125505,17440,17440,17440,17440,0
|
|
20250306,163000,8303125505,17440,17440,17440,17440,0
|
|
20250306,162900,8303125505,17440,17440,17440,17440,0
|
|
20250306,162800,8303125505,17440,17440,17440,17440,0
|
|
20250306,162700,8303125505,17440,17440,17440,17440,0
|
|
20250306,162600,8303125505,17440,17440,17440,17440,0
|
|
20250306,162500,8303125505,17440,17440,17440,17440,0
|
|
20250306,162400,8303125505,17440,17440,17440,17440,0
|
|
20250306,162300,8303125505,17440,17440,17440,17440,0
|
|
20250306,162200,8303125505,17440,17440,17440,17440,0
|
|
20250306,162100,8303125505,17440,17440,17440,17440,0
|
|
20250306,162000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,161900,8303125505,17440,17440,17440,17440,0
|
|
20250306,161800,8303125505,17440,17440,17440,17440,0
|
|
20250306,161700,8303125505,17440,17440,17440,17440,0
|
|
20250306,161600,8303125505,17440,17440,17440,17440,0
|
|
20250306,161500,8303125505,17440,17440,17440,17440,0
|
|
20250306,161400,8303125505,17440,17440,17440,17440,0
|
|
20250306,161300,8303125505,17440,17440,17440,17440,0
|
|
20250306,161200,8303125505,17440,17440,17440,17440,0
|
|
20250306,161100,8303125505,17440,17440,17440,17440,0
|
|
20250306,161000,8303125505,17440,17440,17440,17440,0
|
|
20250306,160900,8303125505,17440,17440,17440,17440,0
|
|
20250306,160800,8303125505,17440,17440,17440,17440,0
|
|
20250306,160700,8303125505,17440,17440,17440,17440,0
|
|
20250306,160600,8303125505,17440,17440,17440,17440,0
|
|
20250306,160500,8303125505,17440,17440,17440,17440,0
|
|
20250306,160400,8303125505,17440,17440,17440,17440,0
|
|
20250306,160300,8303125505,17440,17440,17440,17440,0
|
|
20250306,160200,8303125505,17440,17440,17440,17440,0
|
|
20250306,160100,8303125505,17440,17440,17440,17440,0
|
|
20250306,160000,8303125505,17440,17440,17440,17440,0
|
|
20250306,155900,8303125505,17440,17440,17440,17440,0
|
|
20250306,155800,8303125505,17440,17440,17440,17440,0
|
|
20250306,155700,8303125505,17440,17440,17440,17440,0
|
|
20250306,155600,8303125505,17440,17440,17440,17440,0
|
|
20250306,155500,8303125505,17440,17440,17440,17440,0
|
|
20250306,155400,8303125505,17440,17440,17440,17440,0
|
|
20250306,155300,8303125505,17440,17440,17440,17440,0
|
|
20250306,155200,8303125505,17440,17440,17440,17440,0
|
|
20250306,155100,8303125505,17440,17440,17440,17440,0
|
|
20250306,155000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,154900,8303125505,17440,17440,17440,17440,0
|
|
20250306,154800,8303125505,17440,17440,17440,17440,0
|
|
20250306,154700,8303125505,17440,17440,17440,17440,0
|
|
20250306,154600,8303125505,17440,17440,17440,17440,0
|
|
20250306,154500,8303125505,17440,17440,17440,17440,0
|
|
20250306,154400,8303125505,17440,17440,17440,17440,0
|
|
20250306,154300,8303125505,17440,17440,17440,17440,0
|
|
20250306,154200,8303125505,17440,17440,17440,17440,0
|
|
20250306,154100,8303125505,17440,17440,17440,17440,0
|
|
20250306,154000,8303125505,17440,17440,17440,17440,0
|
|
20250306,153900,8303125505,17440,17440,17440,17440,0
|
|
20250306,153800,8303125505,17440,17440,17440,17440,0
|
|
20250306,153700,8303125505,17440,17440,17440,17440,0
|
|
20250306,153600,8303125505,17440,17440,17440,17440,0
|
|
20250306,153500,8303125505,17440,17440,17440,17440,0
|
|
20250306,153400,8303125505,17440,17440,17440,17440,0
|
|
20250306,153300,8303125505,17440,17440,17440,17440,0
|
|
20250306,153200,8303125505,17440,17440,17440,17440,0
|
|
20250306,153100,8303125505,17440,17440,17440,17440,0
|
|
20250306,153000,8303125505,17440,17440,17440,17440,7949
|
|
20250306,152900,8164494945,17480,17480,17480,17480,0
|
|
20250306,152800,8164494945,17480,17480,17480,17480,0
|
|
20250306,152700,8164494945,17480,17480,17480,17480,0
|
|
20250306,152600,8164494945,17480,17480,17480,17480,0
|
|
20250306,152500,8164494945,17480,17480,17480,17480,0
|
|
20250306,152400,8164494945,17480,17480,17480,17480,0
|
|
20250306,152300,8164494945,17480,17480,17480,17480,0
|
|
20250306,152200,8164494945,17480,17480,17480,17480,0
|
|
20250306,152100,8164494945,17480,17480,17480,17480,0
|
|
20250306,152000,8164494945,17480,17480,17480,17480,0
|
|
20250306,151900,8164494945,17480,17480,17490,17470,516
|
|
20250306,151800,8155475225,17480,17450,17480,17450,1968
|
|
20250306,151700,8121113695,17440,17460,17490,17440,233
|
|
20250306,151600,8117047105,17490,17460,17490,17450,331
|
|
20250306,151500,8111261585,17460,17460,17490,17450,288
|
|
20250306,151400,8106232515,17450,17440,17510,17440,757
|
|
20250306,151300,8093019075,17500,17510,17510,17450,425
|
|
20250306,151200,8085587645,17510,17500,17530,17450,5110
|
|
20250306,151100,7996331745,17490,17480,17500,17460,356
|
|
20250306,151000,7990103085,17480,17460,17490,17450,1856
|
|
20250306,150900,7957693115,17460,17460,17470,17460,171
|
|
20250306,150800,7954706775,17460,17490,17490,17460,1767
|
|
20250306,150700,7923827645,17500,17520,17520,17500,1354
|
|
20250306,150600,7900121405,17520,17510,17530,17500,1177
|
|
20250306,150500,7879512965,17520,17520,17530,17520,378
|
|
20250306,150400,7872889405,17520,17530,17530,17520,107
|
|
20250306,150300,7871014335,17530,17540,17550,17530,216
|
|
20250306,150200,7867226005,17550,17550,17550,17540,120
|
|
20250306,150100,7865120055,17540,17560,17560,17540,22
|
|
20250306,150000,7864733805,17560,17560,17560,17540,291
|
|
20250306,145900,7859623885,17540,17530,17550,17520,448
|
|
20250306,145800,7851770035,17530,17500,17530,17500,342
|
|
20250306,145700,7845781915,17500,17570,17570,17490,2779
|
|
20250306,145600,7797119335,17565,17495,17570,17495,1114
|
|
20250306,145500,7777600340,17490,17530,17530,17490,420
|
|
20250306,145400,7770246235,17550,17570,17570,17540,340
|
|
20250306,145300,7764277565,17570,17570,17570,17570,9
|
|
20250306,145200,7764119435,17570,17560,17580,17560,387
|
|
20250306,145100,7757319295,17550,17550,17560,17510,159
|
|
20250306,145000,7754528685,17560,17540,17560,17500,725
|
|
20250306,144900,7741822045,17490,17550,17560,17450,6362
|
|
20250306,144800,7630468365,17570,17560,17570,17560,223
|
|
20250306,144700,7626551735,17520,17570,17570,17520,56
|
|
20250306,144600,7625570335,17540,17585,17600,17510,1339
|
|
20250306,144500,7602047735,17590,17600,17600,17590,582
|
|
20250306,144400,7591806645,17600,17610,17610,17600,842
|
|
20250306,144300,7576985185,17610,17660,17670,17610,1126
|
|
20250306,144200,7557137645,17670,17670,17670,17670,149
|
|
20250306,144100,7554504815,17670,17660,17670,17660,152
|
|
20250306,144000,7551819825,17660,17650,17660,17630,794
|
|
20250306,143900,7537812205,17650,17650,17655,17650,322
|
|
20250306,143800,7532128900,17650,17670,17670,17650,263
|
|
20250306,143700,7527485610,17670,17680,17680,17670,228
|
|
20250306,143600,7523455980,17680,17660,17680,17660,268
|
|
20250306,143500,7518720850,17660,17660,17660,17660,216
|
|
20250306,143400,7514906290,17660,17660,17660,17660,112
|
|
20250306,143300,7512928370,17660,17660,17660,17660,369
|
|
20250306,143200,7506411830,17650,17650,17650,17640,92
|
|
20250306,143100,7504788620,17660,17660,17660,17650,122
|
|
20250306,143000,7502634360,17660,17640,17660,17640,86
|
|
20250306,142900,7501116210,17640,17650,17660,17640,424
|
|
20250306,142800,7493633840,17650,17640,17650,17640,117
|
|
20250306,142700,7491569770,17630,17630,17630,17620,254
|
|
20250306,142600,7487093580,17630,17640,17640,17630,197
|
|
20250306,142500,7483620360,17640,17630,17650,17630,145
|
|
20250306,142400,7481062830,17630,17660,17660,17630,778
|
|
20250306,142300,7467343480,17650,17660,17660,17650,8
|
|
20250306,142200,7467202230,17660,17650,17660,17640,836
|
|
20250306,142100,7452453790,17650,17650,17660,17650,656
|
|
20250306,142000,7440875340,17650,17670,17670,17650,78
|
|
20250306,141900,7439497700,17670,17700,17700,17650,950
|
|
20250306,141800,7422711960,17700,17720,17720,17700,389
|
|
20250306,141700,7415822180,17730,17740,17740,17730,640
|
|
20250306,141600,7404473060,17740,17740,17740,17740,306
|
|
20250306,141500,7399044620,17730,17720,17730,17710,390
|
|
20250306,141400,7392133300,17720,17710,17720,17710,452
|
|
20250306,141300,7384128320,17710,17700,17710,17700,20
|
|
20250306,141200,7383774180,17700,17700,17700,17700,411
|
|
20250306,141100,7376499480,17700,17690,17700,17680,156
|
|
20250306,141000,7373739230,17680,17690,17690,17680,66
|
|
20250306,140900,7372571710,17690,17680,17690,17680,73
|
|
20250306,140800,7371281060,17670,17670,17680,17670,35
|
|
20250306,140700,7370662520,17680,17670,17680,17670,240
|
|
20250306,140600,7366421710,17670,17680,17690,17670,1061
|
|
20250306,140500,7347664240,17690,17680,17690,17680,239
|
|
20250306,140400,7343437840,17680,17670,17680,17670,143
|
|
20250306,140300,7340909920,17670,17670,17670,17660,270
|
|
20250306,140200,7336139190,17670,17670,17680,17670,109
|
|
20250306,140100,7334213040,17670,17670,17670,17660,335
|
|
20250306,140000,7328293740,17650,17670,17680,17650,261
|
|
20250306,135900,7323683960,17670,17680,17690,17670,363
|
|
20250306,135800,7317267860,17680,17710,17720,17680,1017
|
|
20250306,135700,7299267660,17710,17700,17710,17700,184
|
|
20250306,135600,7296009850,17700,17720,17720,17700,313
|
|
20250306,135500,7290466830,17720,17740,17750,17710,1196
|
|
20250306,135400,7269266050,17750,17760,17760,17750,195
|
|
20250306,135300,7265804080,17760,17760,17760,17760,58
|
|
20250306,135200,7264774000,17760,17770,17770,17760,305
|
|
20250306,135100,7259357150,17770,17770,17770,17770,15
|
|
20250306,135000,7259090600,17780,17760,17780,17760,207
|
|
20250306,134900,7255411940,17760,17760,17760,17760,6
|
|
20250306,134800,7255305380,17770,17770,17770,17770,62
|
|
20250306,134700,7254203640,17750,17760,17770,17750,257
|
|
20250306,134600,7249638900,17750,17770,17770,17750,693
|
|
20250306,134500,7237334200,17770,17770,17770,17770,134
|
|
20250306,134400,7234953020,17770,17780,17780,17770,54
|
|
20250306,134300,7233993430,17770,17750,17770,17750,153
|
|
20250306,134200,7231276020,17750,17760,17760,17730,170
|
|
20250306,134100,7228258440,17750,17760,17760,17740,109
|
|
20250306,134000,7226323740,17760,17770,17770,17730,508
|
|
20250306,133900,7217311080,17770,17770,17770,17770,57
|
|
20250306,133800,7216298190,17770,17760,17770,17750,161
|
|
20250306,133700,7213438700,17750,17750,17750,17750,18
|
|
20250306,133600,7213119200,17750,17740,17750,17730,477
|
|
20250306,133500,7204661270,17750,17770,17770,17750,62
|
|
20250306,133400,7203560490,17750,17770,17770,17750,135
|
|
20250306,133300,7201162540,17770,17770,17780,17760,225
|
|
20250306,133200,7197163680,17770,17770,17770,17770,6
|
|
20250306,133100,7197057060,17760,17760,17770,17760,125
|
|
20250306,133000,7194836520,17760,17750,17760,17750,120
|
|
20250306,132900,7192706410,17740,17750,17770,17740,1363
|
|
20250306,132800,7168491600,17750,17740,17750,17740,65
|
|
20250306,132700,7167338350,17750,17750,17750,17750,22
|
|
20250306,132600,7166947850,17750,17750,17750,17740,198
|
|
20250306,132500,7163434150,17740,17745,17745,17740,21
|
|
20250306,132400,7163061550,17750,17740,17750,17740,92
|
|
20250306,132300,7161429250,17740,17740,17740,17740,114
|
|
20250306,132200,7159406890,17740,17730,17740,17730,77
|
|
20250306,132100,7158041610,17730,17750,17760,17730,256
|
|
20250306,132000,7153498830,17750,17780,17790,17750,650
|
|
20250306,131900,7141953540,17760,17760,17760,17760,16
|
|
20250306,131800,7141669380,17760,17760,17760,17760,119
|
|
20250306,131700,7139555940,17760,17760,17780,17760,26
|
|
20250306,131600,7139094160,17760,17780,17780,17760,82
|
|
20250306,131500,7137636500,17780,17790,17790,17780,104
|
|
20250306,131400,7135787190,17790,17760,17790,17760,62
|
|
20250306,131300,7134685170,17760,17800,17800,17760,61
|
|
20250306,131200,7133599410,17760,17800,17800,17760,202
|
|
20250306,131100,7130011770,17800,17750,17800,17750,566
|
|
20250306,131000,7119955930,17750,17740,17750,17740,150
|
|
20250306,130900,7117293450,17750,17760,17760,17750,143
|
|
20250306,130800,7114754760,17760,17750,17760,17750,33
|
|
20250306,130700,7114168990,17740,17750,17760,17740,482
|
|
20250306,130600,7105613520,17760,17770,17770,17760,689
|
|
20250306,130500,7093374330,17770,17770,17770,17770,65
|
|
20250306,130400,7092219280,17770,17780,17780,17770,177
|
|
20250306,130300,7089073850,17790,17810,17810,17770,1208
|
|
20250306,130200,7067578500,17810,17820,17820,17810,412
|
|
20250306,130100,7060239660,17820,17830,17830,17820,164
|
|
20250306,130000,7057316370,17820,17830,17830,17820,512
|
|
20250306,125900,7048188170,17840,17840,17840,17840,174
|
|
20250306,125800,7045084010,17840,17840,17840,17840,42
|
|
20250306,125700,7044334730,17840,17840,17840,17830,122
|
|
20250306,125600,7042158665,17840,17840,17840,17840,312
|
|
20250306,125500,7036592585,17830,17830,17840,17830,109
|
|
20250306,125400,7034648405,17830,17840,17840,17830,111
|
|
20250306,125300,7032668805,17840,17840,17840,17840,5
|
|
20250306,125200,7032579605,17840,17830,17840,17830,282
|
|
20250306,125100,7027551285,17830,17830,17840,17830,167
|
|
20250306,125000,7024573365,17840,17850,17860,17840,200
|
|
20250306,124900,7021004295,17870,17870,17890,17860,582
|
|
20250306,124800,7010602865,17880,17900,17900,17880,848
|
|
20250306,124700,6995430305,17900,17890,17900,17880,471
|
|
20250306,124600,6987003395,17890,17890,17890,17880,357
|
|
20250306,124500,6980616945,17880,17870,17890,17870,66
|
|
20250306,124400,6979437405,17870,17890,17890,17870,63
|
|
20250306,124300,6978311175,17890,17840,17890,17840,958
|
|
20250306,124200,6961183365,17840,17840,17850,17840,974
|
|
20250306,124100,6943798815,17840,17840,17840,17840,96
|
|
20250306,124000,6942086175,17840,17820,17840,17820,178
|
|
20250306,123900,6938912565,17830,17820,17830,17820,102
|
|
20250306,123800,6937094745,17830,17820,17830,17820,190
|
|
20250306,123700,6933708935,17820,17830,17830,17820,94
|
|
20250306,123600,6932033525,17830,17830,17830,17830,39
|
|
20250306,123500,6931338155,17830,17850,17850,17810,262
|
|
20250306,123400,6926666645,17840,17840,17850,17830,182
|
|
20250306,123300,6923419365,17830,17840,17840,17830,23
|
|
20250306,123200,6923009245,17840,17830,17840,17830,192
|
|
20250306,123100,6919585435,17830,17790,17840,17790,462
|
|
20250306,123000,6911356845,17800,17850,17850,17800,1685
|
|
20250306,122900,6881341985,17840,17850,17850,17830,984
|
|
20250306,122800,6863787335,17850,17830,17850,17830,300
|
|
20250306,122700,6858435135,17830,17840,17840,17830,137
|
|
20250306,122600,6855991975,17830,17840,17840,17830,128
|
|
20250306,122500,6853708495,17850,17850,17850,17840,267
|
|
20250306,122400,6848943665,17850,17840,17850,17840,215
|
|
20250306,122300,6845107625,17830,17840,17840,17810,281
|
|
20250306,122200,6840099045,17840,17850,17850,17840,55
|
|
20250306,122100,6839117385,17840,17830,17840,17830,104
|
|
20250306,122000,6837262355,17830,17830,17830,17820,19
|
|
20250306,121900,6836923635,17840,17810,17840,17810,435
|
|
20250306,121800,6829174815,17810,17840,17840,17800,113
|
|
20250306,121700,6827161515,17860,17860,17860,17860,20
|
|
20250306,121600,6826804315,17860,17860,17860,17850,161
|
|
20250306,121500,6823928955,17830,17840,17840,17820,431
|
|
20250306,121400,6816243625,17840,17860,17860,17840,236
|
|
20250306,121300,6812030175,17860,17850,17860,17840,126
|
|
20250306,121200,6809780205,17850,17890,17890,17850,619
|
|
20250306,121100,6798724105,17890,17900,17900,17890,112
|
|
20250306,121000,6796719975,17870,17860,17870,17860,145
|
|
20250306,120900,6794129005,17870,17900,17900,17870,786
|
|
20250306,120800,6780070265,17900,17880,17900,17880,261
|
|
20250306,120700,6775400855,17900,17900,17900,17900,122
|
|
20250306,120600,6773217055,17870,17900,17900,17870,200
|
|
20250306,120500,6769641405,17870,17900,17900,17870,909
|
|
20250306,120400,6753394135,17900,17890,17900,17880,598
|
|
20250306,120300,6742700900,17890,17890,17890,17890,227
|
|
20250306,120200,6738639870,17890,17890,17890,17890,5
|
|
20250306,120100,6738550420,17890,17890,17890,17890,74
|
|
20250306,120000,6737226560,17890,17870,17890,17870,109
|
|
20250306,115900,6735277660,17870,17870,17870,17860,182
|
|
20250306,115800,6732026430,17870,17890,17890,17870,104
|
|
20250306,115700,6730166980,17890,17910,17910,17890,389
|
|
20250306,115600,6723206340,17880,17850,17890,17830,216
|
|
20250306,115500,6719347150,17850,17890,17900,17850,1002
|
|
20250306,115400,6701447510,17890,17900,17900,17880,370
|
|
20250306,115300,6694828090,17900,17910,17910,17890,264
|
|
20250306,115200,6690101030,17930,17940,17940,17930,128
|
|
20250306,115100,6687805980,17940,17920,17940,17920,56
|
|
20250306,115000,6686801990,17920,17900,17920,17900,22
|
|
20250306,114900,6686407990,17900,17900,17900,17890,74
|
|
20250306,114800,6685083490,17900,17890,17930,17890,211
|
|
20250306,114700,6681304740,17860,17900,17900,17790,1468
|
|
20250306,114600,6655142220,17890,17870,17910,17870,646
|
|
20250306,114500,6643590590,17870,17940,17940,17800,884
|
|
20250306,114400,6627848620,17940,17940,17950,17800,4510
|
|
20250306,114300,6547330500,17940,17950,17960,17940,312
|
|
20250306,114200,6541730490,17950,17980,17990,17950,203
|
|
20250306,114100,6538081830,17990,17990,17990,17980,31
|
|
20250306,114000,6537524280,17980,17980,17980,17960,93
|
|
20250306,113900,6535852280,17980,17950,17980,17940,250
|
|
20250306,113800,6531361540,17940,17950,17950,17940,14
|
|
20250306,113700,6531110290,17940,17940,17950,17940,129
|
|
20250306,113600,6528795110,17940,17970,17970,17940,323
|
|
20250306,113500,6522998540,17970,17980,17980,17970,16
|
|
20250306,113400,6522710870,17990,17990,18000,17980,247
|
|
20250306,113300,6518267790,17990,17960,17990,17950,623
|
|
20250306,113200,6507080480,17970,17990,17990,17970,932
|
|
20250306,113100,6490322580,18000,18000,18000,17990,248
|
|
20250306,113000,6485860240,17990,17970,18010,17960,559
|
|
20250306,112900,6475807750,17970,17970,17970,17960,324
|
|
20250306,112800,6469986440,17970,18020,18020,17970,1613
|
|
20250306,112700,6440952730,18020,18020,18020,18020,136
|
|
20250306,112600,6438502010,18000,18020,18030,17990,576
|
|
20250306,112500,6428131910,17980,18020,18020,17970,936
|
|
20250306,112400,6411295120,18020,18020,18030,18020,54
|
|
20250306,112300,6410321800,18030,18030,18040,18020,285
|
|
20250306,112200,6405183270,18040,18050,18050,18040,576
|
|
20250306,112100,6394789310,18050,18050,18090,18050,289
|
|
20250306,112000,6389567900,18060,18090,18090,18030,590
|
|
20250306,111900,6378916630,18090,18130,18130,18050,2366
|
|
20250306,111800,6336106410,18130,18120,18130,18110,265
|
|
20250306,111700,6331305030,18120,18200,18200,18120,742
|
|
20250306,111600,6317838950,18200,18210,18210,18180,410
|
|
20250306,111500,6310379420,18210,18240,18240,18200,174
|
|
20250306,111400,6307207595,18250,18250,18250,18250,3
|
|
20250306,111300,6307152845,18250,18220,18250,18200,708
|
|
20250306,111200,6294262325,18240,18230,18250,18220,767
|
|
20250306,111100,6280279095,18230,18250,18250,18210,387
|
|
20250306,111000,6273219245,18220,18240,18250,18190,1472
|
|
20250306,110900,6246368335,18240,18250,18250,18230,55
|
|
20250306,110800,6245365105,18270,18240,18270,18180,1075
|
|
20250306,110700,6225787505,18240,18270,18280,18240,443
|
|
20250306,110600,6217697195,18270,18280,18280,18260,487
|
|
20250306,110500,6208801705,18290,18250,18310,18250,2279
|
|
20250306,110400,6167142955,18250,18300,18300,18250,452
|
|
20250306,110300,6158884175,18300,18310,18320,18300,1293
|
|
20250306,110200,6135207955,18300,18270,18310,18240,1999
|
|
20250306,110100,6098647495,18270,18280,18280,18270,255
|
|
20250306,110000,6093986205,18280,18200,18290,18190,2422
|
|
20250306,105900,6049813455,18170,18200,18200,18170,343
|
|
20250306,105800,6043575545,18190,18190,18190,18190,65
|
|
20250306,105700,6042393195,18190,18170,18190,18170,140
|
|
20250306,105600,6039846795,18180,18170,18180,18150,484
|
|
20250306,105500,6031048615,18170,18190,18190,18170,25
|
|
20250306,105400,6030594025,18190,18140,18200,18140,1112
|
|
20250306,105300,6010386105,18140,18150,18150,18120,1418
|
|
20250306,105200,5984689245,18150,18160,18160,18130,525
|
|
20250306,105100,5975157265,18150,18110,18150,18110,607
|
|
20250306,105000,5964159975,18105,18110,18110,18100,1000
|
|
20250306,104900,5946056190,18110,18105,18110,18090,783
|
|
20250306,104800,5931877020,18080,18130,18130,18080,2082
|
|
20250306,104700,5894199980,18140,18160,18160,18120,1037
|
|
20250306,104600,5875380390,18180,18230,18230,18180,1285
|
|
20250306,104500,5851993820,18230,18220,18240,18210,625
|
|
20250306,104400,5840600955,18220,18190,18240,18190,199
|
|
20250306,104300,5836976545,18190,18180,18190,18180,59
|
|
20250306,104200,5835903445,18180,18190,18190,18120,420
|
|
20250306,104100,5828286295,18150,18230,18240,18150,1514
|
|
20250306,104000,5800728295,18240,18280,18280,18240,721
|
|
20250306,103900,5787558155,18290,18290,18320,18290,3122
|
|
20250306,103800,5730421295,18290,18260,18290,18260,10358
|
|
20250306,103700,5541151785,18260,18230,18260,18230,1472
|
|
20250306,103600,5514283995,18230,18270,18280,18230,1256
|
|
20250306,103500,5491356095,18270,18260,18270,18240,957
|
|
20250306,103400,5473878715,18260,18220,18260,18210,425
|
|
20250306,103300,5466127855,18210,18220,18280,18210,829
|
|
20250306,103200,5451016255,18290,18130,18300,18130,2425
|
|
20250306,103100,5406736325,18160,18160,18160,18100,1415
|
|
20250306,103000,5381083635,18160,18220,18260,18120,919
|
|
20250306,102900,5364382215,18220,18220,18230,18210,676
|
|
20250306,102800,5352062515,18220,18320,18320,18220,1442
|
|
20250306,102700,5325686225,18310,18340,18400,18310,6981
|
|
20250306,102600,5197483165,18310,18140,18340,18140,11147
|
|
20250306,102500,4993716765,18120,18050,18120,18050,529
|
|
20250306,102400,4984153475,18110,18090,18110,18050,2865
|
|
20250306,102300,4932295685,18115,18030,18115,18020,928
|
|
20250306,102200,4915508785,18030,18080,18080,18010,764
|
|
20250306,102100,4901736685,18070,18080,18130,18070,1602
|
|
20250306,102000,4872744385,18100,18150,18160,18060,3483
|
|
20250306,101900,4809662185,18150,17970,18420,17970,34141
|
|
20250306,101800,4186116205,17950,17860,17950,17830,1172
|
|
20250306,101700,4165133095,17930,17900,17930,17900,354
|
|
20250306,101600,4158789285,17920,17870,17930,17810,1749
|
|
20250306,101500,4127570155,17960,17990,17990,17860,4855
|
|
20250306,101400,4040403315,18000,18000,18000,18000,24
|
|
20250306,101300,4039971315,17990,17990,17990,17990,51
|
|
20250306,101200,4039053825,17990,18000,18000,17990,1375
|
|
20250306,101100,4014316665,17990,17990,18010,17990,435
|
|
20250306,101000,4006487165,17970,17970,17980,17950,293
|
|
20250306,100900,4001221715,17970,17930,17970,17930,112
|
|
20250306,100800,3999211965,17940,17980,17980,17920,887
|
|
20250306,100700,3983287985,17990,18010,18010,17970,241
|
|
20250306,100600,3978953435,17970,17970,18000,17960,3624
|
|
20250306,100500,3913842145,17970,18060,18080,17970,2152
|
|
20250306,100400,3875092255,18090,18060,18100,18040,3356
|
|
20250306,100300,3814488685,18050,18020,18060,18020,1339
|
|
20250306,100200,3790329845,18030,17980,18030,17980,1251
|
|
20250306,100100,3767816955,17970,18000,18000,17970,223
|
|
20250306,100000,3763805945,17980,18020,18030,17960,307
|
|
20250306,095900,3758282625,18030,18090,18090,18010,2428
|
|
20250306,095800,3714395035,18100,18080,18100,18080,1568
|
|
20250306,095700,3686032285,18080,18040,18080,18000,3209
|
|
20250306,095600,3628123745,18080,17930,18080,17930,8186
|
|
20250306,095500,3480804195,17920,17900,17920,17900,672
|
|
20250306,095400,3468768655,17880,17870,17900,17870,128
|
|
20250306,095300,3466479945,17910,17870,17910,17870,335
|
|
20250306,095200,3460492535,17870,17920,17920,17870,1574
|
|
20250306,095100,3432334935,17920,17910,17920,17910,101
|
|
20250306,095000,3430525635,17900,17900,17900,17890,591
|
|
20250306,094900,3419947675,17890,17910,17910,17890,133
|
|
20250306,094800,3417567475,17930,17860,17930,17860,744
|
|
20250306,094700,3404241975,17860,17920,17920,17860,2853
|
|
20250306,094600,3353183155,17920,17920,17930,17910,628
|
|
20250306,094500,3341931755,17920,17920,17940,17910,895
|
|
20250306,094400,3325891065,17910,17920,17940,17910,730
|
|
20250306,094300,3312810735,17910,17910,17930,17910,509
|
|
20250306,094200,3303690275,17910,17960,17960,17910,637
|
|
20250306,094100,3292252755,17960,17970,18000,17890,675
|
|
20250306,094000,3280121125,17890,17850,17970,17850,1698
|
|
20250306,093900,3249735185,17850,17930,17940,17850,2308
|
|
20250306,093800,3208434875,17920,17965,17965,17920,611
|
|
20250306,093700,3197470840,17950,17930,17950,17900,590
|
|
20250306,093600,3186889110,17950,18010,18020,17920,1550
|
|
20250306,093500,3159033430,18020,17970,18020,17970,1663
|
|
20250306,093400,3129099860,17960,17920,17960,17920,491
|
|
20250306,093300,3120285220,17950,17925,17970,17900,845
|
|
20250306,093200,3105112900,17950,17900,17950,17890,1082
|
|
20250306,093100,3085728730,17900,17900,17990,17890,569
|
|
20250306,093000,3075527030,17870,17910,17920,17850,1187
|
|
20250306,092900,3054293150,17930,17910,17930,17910,1463
|
|
20250306,092800,3028086960,17920,17940,17950,17910,1573
|
|
20250306,092700,2999906420,17940,18050,18050,17940,1194
|
|
20250306,092600,2978419270,18060,17970,18100,17940,14195
|
|
20250306,092500,2722043580,17960,17750,17960,17750,4011
|
|
20250306,092400,2650537570,17780,17700,17780,17620,1759
|
|
20250306,092300,2619322940,17700,17760,17760,17630,911
|
|
20250306,092200,2603186390,17730,17580,17730,17580,6722
|
|
20250306,092100,2484586430,17580,17620,17630,17580,1556
|
|
20250306,092000,2457192970,17620,17630,17710,17610,3278
|
|
20250306,091900,2399400030,17630,17760,17760,17625,2089
|
|
20250306,091800,2362486910,17760,17690,17760,17650,2807
|
|
20250306,091700,2312821590,17700,17680,17700,17650,1987
|
|
20250306,091600,2277687240,17690,17750,17790,17670,1831
|
|
20250306,091500,2245187370,17760,17820,17820,17750,1336
|
|
20250306,091400,2221408890,17820,17760,17840,17750,2770
|
|
20250306,091300,2172126500,17750,17760,17760,17610,6776
|
|
20250306,091200,2052261930,17760,17900,17920,17760,4033
|
|
20250306,091100,1980223060,17880,18100,18100,17840,8365
|
|
20250306,091000,1829820060,18100,18090,18140,18070,1364
|
|
20250306,090900,1805139290,18090,18150,18210,18090,1039
|
|
20250306,090800,1786310640,18220,18130,18220,18070,4042
|
|
20250306,090700,1713007060,18130,18260,18290,18130,4021
|
|
20250306,090600,1639812910,18260,18080,18290,18070,5165
|
|
20250306,090500,1545942050,18080,18200,18220,18050,9744
|
|
20250306,090400,1369380280,18190,18090,18190,18020,4993
|
|
20250306,090300,1279005220,18100,18100,18170,17960,11446
|
|
20250306,090200,1072312550,18140,18400,18590,18100,12127
|
|
20250306,090100,850164170,18420,18170,18590,18070,30519
|
|
20250306,090000,288904820,18110,17800,18180,17630,16171
|