714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,205100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,205000,3587457350,16370,16370,16370,16370,0
|
|
20250319,204900,3587457350,16370,16370,16370,16370,0
|
|
20250319,204800,3587457350,16370,16370,16370,16370,0
|
|
20250319,204700,3587457350,16370,16370,16370,16370,0
|
|
20250319,204600,3587457350,16370,16370,16370,16370,0
|
|
20250319,204500,3587457350,16370,16370,16370,16370,0
|
|
20250319,204400,3587457350,16370,16370,16370,16370,0
|
|
20250319,204300,3587457350,16370,16370,16370,16370,0
|
|
20250319,204200,3587457350,16370,16370,16370,16370,0
|
|
20250319,204100,3587457350,16370,16370,16370,16370,0
|
|
20250319,204000,3587457350,16370,16370,16370,16370,0
|
|
20250319,203900,3587457350,16370,16370,16370,16370,0
|
|
20250319,203800,3587457350,16370,16370,16370,16370,0
|
|
20250319,203700,3587457350,16370,16370,16370,16370,0
|
|
20250319,203600,3587457350,16370,16370,16370,16370,0
|
|
20250319,203500,3587457350,16370,16370,16370,16370,0
|
|
20250319,203400,3587457350,16370,16370,16370,16370,0
|
|
20250319,203300,3587457350,16370,16370,16370,16370,0
|
|
20250319,203200,3587457350,16370,16370,16370,16370,0
|
|
20250319,203100,3587457350,16370,16370,16370,16370,0
|
|
20250319,203000,3587457350,16370,16370,16370,16370,0
|
|
20250319,202900,3587457350,16370,16370,16370,16370,0
|
|
20250319,202800,3587457350,16370,16370,16370,16370,0
|
|
20250319,202700,3587457350,16370,16370,16370,16370,0
|
|
20250319,202600,3587457350,16370,16370,16370,16370,0
|
|
20250319,202500,3587457350,16370,16370,16370,16370,0
|
|
20250319,202400,3587457350,16370,16370,16370,16370,0
|
|
20250319,202300,3587457350,16370,16370,16370,16370,0
|
|
20250319,202200,3587457350,16370,16370,16370,16370,0
|
|
20250319,202100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,202000,3587457350,16370,16370,16370,16370,0
|
|
20250319,201900,3587457350,16370,16370,16370,16370,0
|
|
20250319,201800,3587457350,16370,16370,16370,16370,0
|
|
20250319,201700,3587457350,16370,16370,16370,16370,0
|
|
20250319,201600,3587457350,16370,16370,16370,16370,0
|
|
20250319,201500,3587457350,16370,16370,16370,16370,0
|
|
20250319,201400,3587457350,16370,16370,16370,16370,0
|
|
20250319,201300,3587457350,16370,16370,16370,16370,0
|
|
20250319,201200,3587457350,16370,16370,16370,16370,0
|
|
20250319,201100,3587457350,16370,16370,16370,16370,0
|
|
20250319,201000,3587457350,16370,16370,16370,16370,0
|
|
20250319,200900,3587457350,16370,16370,16370,16370,0
|
|
20250319,200800,3587457350,16370,16370,16370,16370,0
|
|
20250319,200700,3587457350,16370,16370,16370,16370,0
|
|
20250319,200600,3587457350,16370,16370,16370,16370,0
|
|
20250319,200500,3587457350,16370,16370,16370,16370,0
|
|
20250319,200400,3587457350,16370,16370,16370,16370,0
|
|
20250319,200300,3587457350,16370,16370,16370,16370,0
|
|
20250319,200200,3587457350,16370,16370,16370,16370,0
|
|
20250319,200100,3587457350,16370,16370,16370,16370,0
|
|
20250319,200000,3587457350,16370,16370,16370,16370,0
|
|
20250319,195900,3587457350,16370,16370,16370,16370,0
|
|
20250319,195800,3587457350,16370,16370,16370,16370,0
|
|
20250319,195700,3587457350,16370,16370,16370,16370,0
|
|
20250319,195600,3587457350,16370,16370,16370,16370,0
|
|
20250319,195500,3587457350,16370,16370,16370,16370,0
|
|
20250319,195400,3587457350,16370,16370,16370,16370,0
|
|
20250319,195300,3587457350,16370,16370,16370,16370,0
|
|
20250319,195200,3587457350,16370,16370,16370,16370,0
|
|
20250319,195100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,195000,3587457350,16370,16370,16370,16370,0
|
|
20250319,194900,3587457350,16370,16370,16370,16370,0
|
|
20250319,194800,3587457350,16370,16370,16370,16370,0
|
|
20250319,194700,3587457350,16370,16370,16370,16370,0
|
|
20250319,194600,3587457350,16370,16370,16370,16370,0
|
|
20250319,194500,3587457350,16370,16370,16370,16370,0
|
|
20250319,194400,3587457350,16370,16370,16370,16370,0
|
|
20250319,194300,3587457350,16370,16370,16370,16370,0
|
|
20250319,194200,3587457350,16370,16370,16370,16370,0
|
|
20250319,194100,3587457350,16370,16370,16370,16370,0
|
|
20250319,194000,3587457350,16370,16370,16370,16370,0
|
|
20250319,193900,3587457350,16370,16370,16370,16370,0
|
|
20250319,193800,3587457350,16370,16370,16370,16370,0
|
|
20250319,193700,3587457350,16370,16370,16370,16370,0
|
|
20250319,193600,3587457350,16370,16370,16370,16370,0
|
|
20250319,193500,3587457350,16370,16370,16370,16370,0
|
|
20250319,193400,3587457350,16370,16370,16370,16370,0
|
|
20250319,193300,3587457350,16370,16370,16370,16370,0
|
|
20250319,193200,3587457350,16370,16370,16370,16370,0
|
|
20250319,193100,3587457350,16370,16370,16370,16370,0
|
|
20250319,193000,3587457350,16370,16370,16370,16370,0
|
|
20250319,192900,3587457350,16370,16370,16370,16370,0
|
|
20250319,192800,3587457350,16370,16370,16370,16370,0
|
|
20250319,192700,3587457350,16370,16370,16370,16370,0
|
|
20250319,192600,3587457350,16370,16370,16370,16370,0
|
|
20250319,192500,3587457350,16370,16370,16370,16370,0
|
|
20250319,192400,3587457350,16370,16370,16370,16370,0
|
|
20250319,192300,3587457350,16370,16370,16370,16370,0
|
|
20250319,192200,3587457350,16370,16370,16370,16370,0
|
|
20250319,192100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,192000,3587457350,16370,16370,16370,16370,0
|
|
20250319,191900,3587457350,16370,16370,16370,16370,0
|
|
20250319,191800,3587457350,16370,16370,16370,16370,0
|
|
20250319,191700,3587457350,16370,16370,16370,16370,0
|
|
20250319,191600,3587457350,16370,16370,16370,16370,0
|
|
20250319,191500,3587457350,16370,16370,16370,16370,0
|
|
20250319,191400,3587457350,16370,16370,16370,16370,0
|
|
20250319,191300,3587457350,16370,16370,16370,16370,0
|
|
20250319,191200,3587457350,16370,16370,16370,16370,0
|
|
20250319,191100,3587457350,16370,16370,16370,16370,0
|
|
20250319,191000,3587457350,16370,16370,16370,16370,0
|
|
20250319,190900,3587457350,16370,16370,16370,16370,0
|
|
20250319,190800,3587457350,16370,16370,16370,16370,0
|
|
20250319,190700,3587457350,16370,16370,16370,16370,0
|
|
20250319,190600,3587457350,16370,16370,16370,16370,0
|
|
20250319,190500,3587457350,16370,16370,16370,16370,0
|
|
20250319,190400,3587457350,16370,16370,16370,16370,0
|
|
20250319,190300,3587457350,16370,16370,16370,16370,0
|
|
20250319,190200,3587457350,16370,16370,16370,16370,0
|
|
20250319,190100,3587457350,16370,16370,16370,16370,0
|
|
20250319,190000,3587457350,16370,16370,16370,16370,0
|
|
20250319,185900,3587457350,16370,16370,16370,16370,0
|
|
20250319,185800,3587457350,16370,16370,16370,16370,0
|
|
20250319,185700,3587457350,16370,16370,16370,16370,0
|
|
20250319,185600,3587457350,16370,16370,16370,16370,0
|
|
20250319,185500,3587457350,16370,16370,16370,16370,0
|
|
20250319,185400,3587457350,16370,16370,16370,16370,0
|
|
20250319,185300,3587457350,16370,16370,16370,16370,0
|
|
20250319,185200,3587457350,16370,16370,16370,16370,0
|
|
20250319,185100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,185000,3587457350,16370,16370,16370,16370,0
|
|
20250319,184900,3587457350,16370,16370,16370,16370,0
|
|
20250319,184800,3587457350,16370,16370,16370,16370,0
|
|
20250319,184700,3587457350,16370,16370,16370,16370,0
|
|
20250319,184600,3587457350,16370,16370,16370,16370,0
|
|
20250319,184500,3587457350,16370,16370,16370,16370,0
|
|
20250319,184400,3587457350,16370,16370,16370,16370,0
|
|
20250319,184300,3587457350,16370,16370,16370,16370,0
|
|
20250319,184200,3587457350,16370,16370,16370,16370,0
|
|
20250319,184100,3587457350,16370,16370,16370,16370,0
|
|
20250319,184000,3587457350,16370,16370,16370,16370,0
|
|
20250319,183900,3587457350,16370,16370,16370,16370,0
|
|
20250319,183800,3587457350,16370,16370,16370,16370,0
|
|
20250319,183700,3587457350,16370,16370,16370,16370,0
|
|
20250319,183600,3587457350,16370,16370,16370,16370,0
|
|
20250319,183500,3587457350,16370,16370,16370,16370,0
|
|
20250319,183400,3587457350,16370,16370,16370,16370,0
|
|
20250319,183300,3587457350,16370,16370,16370,16370,0
|
|
20250319,183200,3587457350,16370,16370,16370,16370,0
|
|
20250319,183100,3587457350,16370,16370,16370,16370,0
|
|
20250319,183000,3587457350,16370,16370,16370,16370,0
|
|
20250319,182900,3587457350,16370,16370,16370,16370,0
|
|
20250319,182800,3587457350,16370,16370,16370,16370,0
|
|
20250319,182700,3587457350,16370,16370,16370,16370,0
|
|
20250319,182600,3587457350,16370,16370,16370,16370,0
|
|
20250319,182500,3587457350,16370,16370,16370,16370,0
|
|
20250319,182400,3587457350,16370,16370,16370,16370,0
|
|
20250319,182300,3587457350,16370,16370,16370,16370,0
|
|
20250319,182200,3587457350,16370,16370,16370,16370,0
|
|
20250319,182100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,182000,3587457350,16370,16370,16370,16370,0
|
|
20250319,181900,3587457350,16370,16370,16370,16370,0
|
|
20250319,181800,3587457350,16370,16370,16370,16370,0
|
|
20250319,181700,3587457350,16370,16370,16370,16370,0
|
|
20250319,181600,3587457350,16370,16370,16370,16370,0
|
|
20250319,181500,3587457350,16370,16370,16370,16370,0
|
|
20250319,181400,3587457350,16370,16370,16370,16370,0
|
|
20250319,181300,3587457350,16370,16370,16370,16370,0
|
|
20250319,181200,3587457350,16370,16370,16370,16370,0
|
|
20250319,181100,3587457350,16370,16370,16370,16370,0
|
|
20250319,181000,3587457350,16370,16370,16370,16370,0
|
|
20250319,180900,3587457350,16370,16370,16370,16370,0
|
|
20250319,180800,3587457350,16370,16370,16370,16370,0
|
|
20250319,180700,3587457350,16370,16370,16370,16370,0
|
|
20250319,180600,3587457350,16370,16370,16370,16370,0
|
|
20250319,180500,3587457350,16370,16370,16370,16370,0
|
|
20250319,180400,3587457350,16370,16370,16370,16370,0
|
|
20250319,180300,3587457350,16370,16370,16370,16370,0
|
|
20250319,180200,3587457350,16370,16370,16370,16370,0
|
|
20250319,180100,3587457350,16370,16370,16370,16370,0
|
|
20250319,180000,3587457350,16370,16370,16370,16370,0
|
|
20250319,175900,3587457350,16370,16370,16370,16370,0
|
|
20250319,175800,3587457350,16370,16370,16370,16370,0
|
|
20250319,175700,3587457350,16370,16370,16370,16370,0
|
|
20250319,175600,3587457350,16370,16370,16370,16370,0
|
|
20250319,175500,3587457350,16370,16370,16370,16370,0
|
|
20250319,175400,3587457350,16370,16370,16370,16370,0
|
|
20250319,175300,3587457350,16370,16370,16370,16370,0
|
|
20250319,175200,3587457350,16370,16370,16370,16370,0
|
|
20250319,175100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,175000,3587457350,16370,16370,16370,16370,0
|
|
20250319,174900,3587457350,16370,16370,16370,16370,0
|
|
20250319,174800,3587457350,16370,16370,16370,16370,0
|
|
20250319,174700,3587457350,16370,16370,16370,16370,0
|
|
20250319,174600,3587457350,16370,16370,16370,16370,0
|
|
20250319,174500,3587457350,16370,16370,16370,16370,0
|
|
20250319,174400,3587457350,16370,16370,16370,16370,0
|
|
20250319,174300,3587457350,16370,16370,16370,16370,0
|
|
20250319,174200,3587457350,16370,16370,16370,16370,0
|
|
20250319,174100,3587457350,16370,16370,16370,16370,0
|
|
20250319,174000,3587457350,16370,16370,16370,16370,0
|
|
20250319,173900,3587457350,16370,16370,16370,16370,0
|
|
20250319,173800,3587457350,16370,16370,16370,16370,0
|
|
20250319,173700,3587457350,16370,16370,16370,16370,0
|
|
20250319,173600,3587457350,16370,16370,16370,16370,0
|
|
20250319,173500,3587457350,16370,16370,16370,16370,0
|
|
20250319,173400,3587457350,16370,16370,16370,16370,0
|
|
20250319,173300,3587457350,16370,16370,16370,16370,0
|
|
20250319,173200,3587457350,16370,16370,16370,16370,0
|
|
20250319,173100,3587457350,16370,16370,16370,16370,0
|
|
20250319,173000,3587457350,16370,16370,16370,16370,0
|
|
20250319,172900,3587457350,16370,16370,16370,16370,0
|
|
20250319,172800,3587457350,16370,16370,16370,16370,0
|
|
20250319,172700,3587457350,16370,16370,16370,16370,0
|
|
20250319,172600,3587457350,16370,16370,16370,16370,0
|
|
20250319,172500,3587457350,16370,16370,16370,16370,0
|
|
20250319,172400,3587457350,16370,16370,16370,16370,0
|
|
20250319,172300,3587457350,16370,16370,16370,16370,0
|
|
20250319,172200,3587457350,16370,16370,16370,16370,0
|
|
20250319,172100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,172000,3587457350,16370,16370,16370,16370,0
|
|
20250319,171900,3587457350,16370,16370,16370,16370,0
|
|
20250319,171800,3587457350,16370,16370,16370,16370,0
|
|
20250319,171700,3587457350,16370,16370,16370,16370,0
|
|
20250319,171600,3587457350,16370,16370,16370,16370,0
|
|
20250319,171500,3587457350,16370,16370,16370,16370,0
|
|
20250319,171400,3587457350,16370,16370,16370,16370,0
|
|
20250319,171300,3587457350,16370,16370,16370,16370,0
|
|
20250319,171200,3587457350,16370,16370,16370,16370,0
|
|
20250319,171100,3587457350,16370,16370,16370,16370,0
|
|
20250319,171000,3587457350,16370,16370,16370,16370,0
|
|
20250319,170900,3587457350,16370,16370,16370,16370,0
|
|
20250319,170800,3587457350,16370,16370,16370,16370,0
|
|
20250319,170700,3587457350,16370,16370,16370,16370,0
|
|
20250319,170600,3587457350,16370,16370,16370,16370,0
|
|
20250319,170500,3587457350,16370,16370,16370,16370,0
|
|
20250319,170400,3587457350,16370,16370,16370,16370,0
|
|
20250319,170300,3587457350,16370,16370,16370,16370,0
|
|
20250319,170200,3587457350,16370,16370,16370,16370,0
|
|
20250319,170100,3587457350,16370,16370,16370,16370,0
|
|
20250319,170000,3587457350,16370,16370,16370,16370,0
|
|
20250319,165900,3587457350,16370,16370,16370,16370,0
|
|
20250319,165800,3587457350,16370,16370,16370,16370,0
|
|
20250319,165700,3587457350,16370,16370,16370,16370,0
|
|
20250319,165600,3587457350,16370,16370,16370,16370,0
|
|
20250319,165500,3587457350,16370,16370,16370,16370,0
|
|
20250319,165400,3587457350,16370,16370,16370,16370,0
|
|
20250319,165300,3587457350,16370,16370,16370,16370,0
|
|
20250319,165200,3587457350,16370,16370,16370,16370,0
|
|
20250319,165100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,165000,3587457350,16370,16370,16370,16370,0
|
|
20250319,164900,3587457350,16370,16370,16370,16370,0
|
|
20250319,164800,3587457350,16370,16370,16370,16370,0
|
|
20250319,164700,3587457350,16370,16370,16370,16370,0
|
|
20250319,164600,3587457350,16370,16370,16370,16370,0
|
|
20250319,164500,3587457350,16370,16370,16370,16370,0
|
|
20250319,164400,3587457350,16370,16370,16370,16370,0
|
|
20250319,164300,3587457350,16370,16370,16370,16370,0
|
|
20250319,164200,3587457350,16370,16370,16370,16370,0
|
|
20250319,164100,3587457350,16370,16370,16370,16370,0
|
|
20250319,164000,3587457350,16370,16370,16370,16370,0
|
|
20250319,163900,3587457350,16370,16370,16370,16370,0
|
|
20250319,163800,3587457350,16370,16370,16370,16370,0
|
|
20250319,163700,3587457350,16370,16370,16370,16370,0
|
|
20250319,163600,3587457350,16370,16370,16370,16370,0
|
|
20250319,163500,3587457350,16370,16370,16370,16370,0
|
|
20250319,163400,3587457350,16370,16370,16370,16370,0
|
|
20250319,163300,3587457350,16370,16370,16370,16370,0
|
|
20250319,163200,3587457350,16370,16370,16370,16370,0
|
|
20250319,163100,3587457350,16370,16370,16370,16370,0
|
|
20250319,163000,3587457350,16370,16370,16370,16370,0
|
|
20250319,162900,3587457350,16370,16370,16370,16370,0
|
|
20250319,162800,3587457350,16370,16370,16370,16370,0
|
|
20250319,162700,3587457350,16370,16370,16370,16370,0
|
|
20250319,162600,3587457350,16370,16370,16370,16370,0
|
|
20250319,162500,3587457350,16370,16370,16370,16370,0
|
|
20250319,162400,3587457350,16370,16370,16370,16370,0
|
|
20250319,162300,3587457350,16370,16370,16370,16370,0
|
|
20250319,162200,3587457350,16370,16370,16370,16370,0
|
|
20250319,162100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,162000,3587457350,16370,16370,16370,16370,0
|
|
20250319,161900,3587457350,16370,16370,16370,16370,0
|
|
20250319,161800,3587457350,16370,16370,16370,16370,0
|
|
20250319,161700,3587457350,16370,16370,16370,16370,0
|
|
20250319,161600,3587457350,16370,16370,16370,16370,0
|
|
20250319,161500,3587457350,16370,16370,16370,16370,0
|
|
20250319,161400,3587457350,16370,16370,16370,16370,0
|
|
20250319,161300,3587457350,16370,16370,16370,16370,0
|
|
20250319,161200,3587457350,16370,16370,16370,16370,0
|
|
20250319,161100,3587457350,16370,16370,16370,16370,0
|
|
20250319,161000,3587457350,16370,16370,16370,16370,0
|
|
20250319,160900,3587457350,16370,16370,16370,16370,0
|
|
20250319,160800,3587457350,16370,16370,16370,16370,0
|
|
20250319,160700,3587457350,16370,16370,16370,16370,0
|
|
20250319,160600,3587457350,16370,16370,16370,16370,0
|
|
20250319,160500,3587457350,16370,16370,16370,16370,0
|
|
20250319,160400,3587457350,16370,16370,16370,16370,0
|
|
20250319,160300,3587457350,16370,16370,16370,16370,0
|
|
20250319,160200,3587457350,16370,16370,16370,16370,0
|
|
20250319,160100,3587457350,16370,16370,16370,16370,0
|
|
20250319,160000,3587457350,16370,16370,16370,16370,0
|
|
20250319,155900,3587457350,16370,16370,16370,16370,0
|
|
20250319,155800,3587457350,16370,16370,16370,16370,0
|
|
20250319,155700,3587457350,16370,16370,16370,16370,0
|
|
20250319,155600,3587457350,16370,16370,16370,16370,0
|
|
20250319,155500,3587457350,16370,16370,16370,16370,0
|
|
20250319,155400,3587457350,16370,16370,16370,16370,0
|
|
20250319,155300,3587457350,16370,16370,16370,16370,0
|
|
20250319,155200,3587457350,16370,16370,16370,16370,0
|
|
20250319,155100,3587457350,16370,16370,16370,16370,2446
|
|
20250319,155000,3587457350,16370,16370,16370,16370,0
|
|
20250319,154900,3587457350,16370,16370,16370,16370,0
|
|
20250319,154800,3587457350,16370,16370,16370,16370,0
|
|
20250319,154700,3587457350,16370,16370,16370,16370,0
|
|
20250319,154600,3587457350,16370,16370,16370,16370,0
|
|
20250319,154500,3587457350,16370,16370,16370,16370,0
|
|
20250319,154400,3587457350,16370,16370,16370,16370,0
|
|
20250319,154300,3587457350,16370,16370,16370,16370,0
|
|
20250319,154200,3587457350,16370,16370,16370,16370,0
|
|
20250319,154100,3587457350,16370,16370,16370,16370,0
|
|
20250319,154000,3587457350,16370,16370,16370,16370,0
|
|
20250319,153900,3587457350,16370,16370,16370,16370,0
|
|
20250319,153800,3587457350,16370,16370,16370,16370,0
|
|
20250319,153700,3587457350,16370,16370,16370,16370,0
|
|
20250319,153600,3587457350,16370,16370,16370,16370,0
|
|
20250319,153500,3587457350,16370,16370,16370,16370,0
|
|
20250319,153400,3587457350,16370,16370,16370,16370,0
|
|
20250319,153300,3587457350,16370,16370,16370,16370,0
|
|
20250319,153200,3587457350,16370,16370,16370,16370,0
|
|
20250319,153100,3587457350,16370,16370,16370,16370,0
|
|
20250319,153000,3587457350,16370,16370,16370,16370,2446
|
|
20250319,152900,3547416330,16390,16390,16390,16390,0
|
|
20250319,152800,3547416330,16390,16390,16390,16390,0
|
|
20250319,152700,3547416330,16390,16390,16390,16390,0
|
|
20250319,152600,3547416330,16390,16390,16390,16390,0
|
|
20250319,152500,3547416330,16390,16390,16390,16390,0
|
|
20250319,152400,3547416330,16390,16390,16390,16390,0
|
|
20250319,152300,3547416330,16390,16390,16390,16390,0
|
|
20250319,152200,3547416330,16390,16390,16390,16390,0
|
|
20250319,152100,3547416330,16390,16390,16390,16390,0
|
|
20250319,152000,3547416330,16390,16390,16390,16390,0
|
|
20250319,151900,3547416330,16390,16420,16420,16390,77
|
|
20250319,151800,3546152290,16410,16410,16420,16410,41
|
|
20250319,151700,3545479300,16420,16390,16420,16390,299
|
|
20250319,151600,3540575720,16390,16400,16430,16390,394
|
|
20250319,151500,3534111810,16430,16420,16430,16400,105
|
|
20250319,151400,3532386760,16430,16430,16430,16390,162
|
|
20250319,151300,3529725980,16430,16430,16430,16420,328
|
|
20250319,151200,3524338960,16430,16430,16430,16420,191
|
|
20250319,151100,3521201250,16440,16440,16440,16430,136
|
|
20250319,151000,3518965840,16410,16430,16460,16410,130
|
|
20250319,150900,3516828000,16450,16390,16450,16390,504
|
|
20250319,150800,3508558990,16390,16400,16400,16390,102
|
|
20250319,150700,3506886780,16400,16400,16400,16380,51
|
|
20250319,150600,3506050810,16400,16450,16450,16400,325
|
|
20250319,150500,3500718870,16450,16450,16450,16450,10
|
|
20250319,150400,3500554370,16450,16420,16450,16420,10
|
|
20250319,150300,3500390050,16420,16460,16460,16420,75
|
|
20250319,150200,3499155910,16460,16460,16460,16430,166
|
|
20250319,150100,3496423980,16460,16440,16460,16400,470
|
|
20250319,150000,3488701610,16440,16410,16440,16410,396
|
|
20250319,145900,3482199780,16420,16420,16420,16410,214
|
|
20250319,145800,3478686890,16420,16420,16420,16410,88
|
|
20250319,145700,3477242100,16420,16400,16440,16400,393
|
|
20250319,145600,3470792800,16400,16460,16460,16400,161
|
|
20250319,145500,3468147160,16420,16420,16460,16380,266
|
|
20250319,145400,3463778960,16390,16390,16420,16390,229
|
|
20250319,145300,3460022410,16410,16410,16410,16380,19
|
|
20250319,145200,3459710920,16420,16400,16420,16300,917
|
|
20250319,145100,3444689990,16400,16400,16400,16390,29
|
|
20250319,145000,3444214530,16400,16390,16400,16390,299
|
|
20250319,144900,3439311510,16390,16400,16400,16390,79
|
|
20250319,144800,3438016560,16410,16410,16410,16390,17
|
|
20250319,144700,3437737610,16410,16410,16410,16400,45
|
|
20250319,144600,3436999230,16420,16420,16420,16410,69
|
|
20250319,144500,3435866810,16410,16420,16420,16400,27
|
|
20250319,144400,3435423670,16420,16400,16420,16400,145
|
|
20250319,144300,3433043050,16420,16390,16420,16390,180
|
|
20250319,144200,3430090990,16400,16410,16410,16390,44
|
|
20250319,144100,3429369400,16410,16400,16420,16400,18
|
|
20250319,144000,3429074070,16400,16440,16440,16390,499
|
|
20250319,143900,3420886080,16410,16450,16450,16390,700
|
|
20250319,143800,3409397290,16420,16430,16450,16420,229
|
|
20250319,143700,3405633480,16450,16440,16450,16440,67
|
|
20250319,143600,3404531920,16440,16430,16440,16430,33
|
|
20250319,143500,3403989640,16430,16440,16460,16430,117
|
|
20250319,143400,3402066380,16470,16460,16470,16440,57
|
|
20250319,143300,3401128100,16460,16470,16470,16460,541
|
|
20250319,143200,3392217880,16470,16450,16470,16440,297
|
|
20250319,143100,3387331900,16450,16460,16470,16450,31
|
|
20250319,143000,3386821780,16460,16470,16470,16460,17
|
|
20250319,142900,3386541870,16450,16470,16470,16450,235
|
|
20250319,142800,3382673580,16460,16460,16470,16460,68
|
|
20250319,142700,3381554250,16470,16460,16470,16450,836
|
|
20250319,142600,3367785720,16460,16470,16470,16460,955
|
|
20250319,142500,3352062090,16470,16460,16470,16460,80
|
|
20250319,142400,3350745170,16460,16470,16470,16460,69
|
|
20250319,142300,3349608815,16470,16460,16470,16460,27
|
|
20250319,142200,3349164315,16470,16470,16480,16470,347
|
|
20250319,142100,3343449175,16460,16460,16480,16460,29
|
|
20250319,142000,3342971715,16460,16470,16480,16460,66
|
|
20250319,141900,3341884665,16470,16460,16480,16460,46
|
|
20250319,141800,3341127145,16470,16470,16470,16460,44
|
|
20250319,141700,3340402565,16470,16470,16480,16460,112
|
|
20250319,141600,3338557175,16470,16460,16480,16460,34
|
|
20250319,141500,3337997415,16460,16460,16480,16460,114
|
|
20250319,141400,3336120155,16460,16460,16470,16460,144
|
|
20250319,141300,3333749835,16460,16470,16470,16460,8
|
|
20250319,141200,3333618135,16470,16460,16470,16460,16
|
|
20250319,141100,3333354655,16470,16470,16470,16460,72
|
|
20250319,141000,3332169025,16470,16460,16470,16460,59
|
|
20250319,140900,3331197565,16470,16470,16470,16460,10
|
|
20250319,140800,3331032875,16470,16460,16470,16460,9
|
|
20250319,140700,3330884695,16470,16460,16480,16460,69
|
|
20250319,140600,3329748055,16480,16460,16480,16460,61
|
|
20250319,140500,3328743495,16480,16470,16480,16470,39
|
|
20250319,140400,3328101085,16470,16480,16480,16470,67
|
|
20250319,140300,3326997465,16470,16460,16480,16460,25
|
|
20250319,140200,3326585745,16480,16460,16480,16460,38
|
|
20250319,140100,3325960145,16480,16480,16480,16480,6
|
|
20250319,140000,3325861265,16480,16480,16490,16460,27
|
|
20250319,135900,3325416515,16470,16480,16480,16460,20
|
|
20250319,135800,3325087175,16490,16460,16490,16460,27
|
|
20250319,135700,3324642635,16500,16470,16500,16460,27
|
|
20250319,135600,3324197845,16470,16460,16510,16460,13
|
|
20250319,135500,3323983425,16490,16460,16500,16460,25
|
|
20250319,135400,3323571535,16460,16470,16490,16460,186
|
|
20250319,135300,3320506635,16480,16490,16490,16480,122
|
|
20250319,135200,3318495515,16500,16500,16500,16480,9
|
|
20250319,135100,3318347065,16500,16500,16530,16500,288
|
|
20250319,135000,3313594315,16540,16510,16560,16480,175
|
|
20250319,134900,3310704675,16510,16550,16560,16510,206
|
|
20250319,134800,3307298315,16510,16510,16510,16510,1
|
|
20250319,134700,3307281805,16550,16480,16550,16480,388
|
|
20250319,134600,3300875515,16500,16490,16500,16480,50
|
|
20250319,134500,3300051015,16500,16480,16510,16480,268
|
|
20250319,134400,3295631625,16490,16490,16490,16490,13
|
|
20250319,134300,3295417255,16490,16500,16500,16480,21
|
|
20250319,134200,3295071025,16500,16480,16500,16480,31
|
|
20250319,134100,3294559965,16490,16440,16490,16440,261
|
|
20250319,134000,3290266745,16480,16480,16480,16450,1509
|
|
20250319,133900,3265433545,16490,16510,16510,16490,27
|
|
20250319,133800,3264988135,16500,16540,16540,16500,41
|
|
20250319,133700,3264311275,16540,16500,16540,16500,463
|
|
20250319,133600,3256670665,16500,16490,16500,16470,174
|
|
20250319,133500,3253801035,16490,16470,16490,16470,193
|
|
20250319,133400,3250618805,16470,16480,16480,16460,449
|
|
20250319,133300,3243224825,16480,16470,16480,16470,12
|
|
20250319,133200,3243027135,16470,16500,16500,16470,650
|
|
20250319,133100,3232308525,16490,16490,16490,16490,9
|
|
20250319,133000,3232160115,16490,16480,16490,16480,112
|
|
20250319,132900,3230313985,16490,16510,16510,16480,27
|
|
20250319,132800,3229868865,16480,16480,16520,16480,19
|
|
20250319,132700,3229555385,16510,16510,16510,16490,149
|
|
20250319,132600,3227097965,16500,16530,16540,16500,164
|
|
20250319,132500,3224387425,16530,16550,16550,16530,30
|
|
20250319,132400,3223891285,16530,16540,16540,16530,19
|
|
20250319,132300,3223577125,16530,16520,16530,16520,31
|
|
20250319,132200,3223064895,16530,16550,16560,16520,72
|
|
20250319,132100,3221874215,16560,16560,16560,16540,135
|
|
20250319,132000,3219639815,16560,16540,16570,16540,17
|
|
20250319,131900,3219358435,16560,16540,16560,16540,52
|
|
20250319,131800,3218497355,16530,16530,16560,16530,302
|
|
20250319,131700,3213505045,16520,16500,16520,16500,25
|
|
20250319,131600,3213092285,16530,16500,16530,16500,9
|
|
20250319,131500,3212943545,16530,16520,16530,16520,29
|
|
20250319,131400,3212464365,16520,16530,16570,16520,187
|
|
20250319,131300,3209368815,16530,16500,16530,16490,173
|
|
20250319,131200,3206510375,16520,16550,16550,16520,326
|
|
20250319,131100,3201124705,16520,16580,16580,16520,94
|
|
20250319,131000,3199568775,16580,16590,16590,16580,190
|
|
20250319,130900,3196418535,16590,16590,16600,16580,47
|
|
20250319,130800,3195638895,16600,16590,16600,16590,20
|
|
20250319,130700,3195307055,16600,16610,16610,16600,52
|
|
20250319,130600,3194443605,16610,16610,16620,16610,209
|
|
20250319,130500,3190971515,16610,16580,16610,16580,579
|
|
20250319,130400,3181370815,16580,16580,16580,16550,328
|
|
20250319,130300,3175934985,16580,16620,16620,16580,133
|
|
20250319,130200,3173727695,16620,16580,16620,16580,476
|
|
20250319,130100,3165821885,16580,16550,16620,16550,1646
|
|
20250319,130000,3138503035,16570,16480,16600,16480,1387
|
|
20250319,125900,3115550185,16530,16500,16530,16480,306
|
|
20250319,125800,3110498275,16500,16530,16530,16470,250
|
|
20250319,125700,3106377275,16530,16500,16530,16480,2499
|
|
20250319,125600,3065171835,16520,16500,16520,16500,10
|
|
20250319,125500,3065006675,16520,16520,16530,16500,70
|
|
20250319,125400,3063850935,16530,16560,16560,16520,117
|
|
20250319,125300,3061916915,16520,16520,16560,16520,131
|
|
20250319,125200,3059752635,16560,16520,16560,16520,11
|
|
20250319,125100,3059570595,16570,16520,16570,16520,285
|
|
20250319,125000,3054860785,16500,16500,16520,16500,73
|
|
20250319,124900,3053656135,16500,16500,16510,16500,40
|
|
20250319,124800,3052996045,16500,16510,16510,16500,24
|
|
20250319,124700,3052599995,16510,16510,16510,16500,35
|
|
20250319,124600,3052022245,16510,16520,16530,16510,10
|
|
20250319,124500,3051857025,16500,16510,16530,16500,38
|
|
20250319,124400,3051229875,16510,16520,16520,16510,13
|
|
20250319,124300,3051015155,16510,16520,16520,16500,71
|
|
20250319,124200,3049843155,16530,16500,16530,16500,97
|
|
20250319,124100,3048242405,16530,16510,16530,16500,374
|
|
20250319,124000,3042069975,16530,16510,16530,16510,21
|
|
20250319,123900,3041723085,16530,16570,16570,16520,42
|
|
20250319,123800,3041028625,16570,16570,16570,16570,5
|
|
20250319,123700,3040945775,16570,16530,16570,16510,51
|
|
20250319,123600,3040102325,16530,16530,16570,16530,65
|
|
20250319,123500,3039027515,16580,16550,16580,16550,9
|
|
20250319,123400,3038878325,16550,16570,16570,16550,20
|
|
20250319,123300,3038547145,16550,16570,16570,16540,57
|
|
20250319,123200,3037603735,16540,16540,16580,16540,53
|
|
20250319,123100,3036726955,16570,16540,16570,16540,83
|
|
20250319,123000,3035354015,16560,16540,16560,16540,20
|
|
20250319,122900,3035023085,16540,16540,16580,16540,120
|
|
20250319,122800,3033038125,16580,16560,16580,16560,69
|
|
20250319,122700,3031895145,16580,16550,16580,16550,37
|
|
20250319,122600,3031282285,16570,16550,16570,16550,51
|
|
20250319,122500,3030438115,16540,16560,16570,16540,84
|
|
20250319,122400,3029047655,16560,16560,16560,16550,17
|
|
20250319,122300,3028766225,16570,16550,16570,16550,6
|
|
20250319,122200,3028666825,16550,16580,16580,16550,84
|
|
20250319,122100,3027274905,16580,16570,16590,16570,82
|
|
20250319,122000,3025915345,16580,16570,16580,16570,7
|
|
20250319,121900,3025799315,16580,16510,16580,16510,797
|
|
20250319,121800,3012613445,16510,16510,16510,16510,9
|
|
20250319,121700,3012464855,16530,16500,16530,16500,58
|
|
20250319,121600,3011507605,16530,16500,16530,16500,9
|
|
20250319,121500,3011358865,16520,16510,16530,16500,375
|
|
20250319,121400,3005168925,16530,16530,16530,16530,8
|
|
20250319,121300,3005036685,16540,16550,16550,16540,12
|
|
20250319,121200,3004838125,16550,16540,16550,16500,288
|
|
20250319,121100,3000075795,16540,16520,16540,16510,94
|
|
20250319,121000,2998522475,16510,16500,16520,16500,23
|
|
20250319,120900,2998142715,16490,16500,16500,16490,17
|
|
20250319,120800,2997862305,16490,16520,16520,16490,91
|
|
20250319,120700,2996361225,16520,16510,16520,16510,23
|
|
20250319,120600,2995981455,16530,16520,16530,16510,12
|
|
20250319,120500,2995783125,16530,16520,16530,16510,22
|
|
20250319,120400,2995419635,16530,16550,16550,16520,84
|
|
20250319,120300,2994031795,16550,16530,16550,16530,31
|
|
20250319,120200,2993519035,16530,16500,16530,16500,75
|
|
20250319,120100,2992280695,16530,16510,16530,16500,74
|
|
20250319,120000,2991058915,16510,16510,16540,16510,35
|
|
20250319,115900,2990480795,16510,16530,16540,16510,69
|
|
20250319,115800,2989341005,16520,16520,16530,16520,226
|
|
20250319,115700,2985607445,16520,16560,16560,16520,55
|
|
20250319,115600,2984698215,16530,16560,16560,16530,77
|
|
20250319,115500,2983424605,16540,16560,16560,16540,9
|
|
20250319,115400,2983275625,16550,16540,16560,16540,72
|
|
20250319,115300,2982084465,16550,16550,16550,16550,26
|
|
20250319,115200,2981654165,16570,16550,16570,16550,58
|
|
20250319,115100,2980693965,16570,16550,16570,16550,149
|
|
20250319,115000,2978226615,16570,16540,16570,16540,127
|
|
20250319,114900,2976123705,16580,16580,16580,16540,19
|
|
20250319,114800,2975808805,16580,16550,16580,16540,34
|
|
20250319,114700,2975246225,16580,16570,16580,16550,143
|
|
20250319,114600,2972877995,16550,16540,16570,16540,119
|
|
20250319,114500,2970907295,16560,16600,16610,16560,717
|
|
20250319,114400,2959021495,16580,16580,16600,16580,60
|
|
20250319,114300,2958026615,16600,16600,16610,16580,54
|
|
20250319,114200,2957131055,16610,16600,16610,16600,58
|
|
20250319,114100,2956168205,16610,16590,16610,16580,25
|
|
20250319,114000,2955753355,16600,16590,16610,16580,72
|
|
20250319,113900,2954558615,16590,16590,16600,16590,65
|
|
20250319,113800,2953480215,16590,16600,16600,16580,41
|
|
20250319,113700,2952800075,16600,16590,16600,16580,72
|
|
20250319,113600,2951605105,16600,16590,16600,16580,93
|
|
20250319,113500,2950062975,16610,16610,16610,16590,16
|
|
20250319,113400,2949797375,16610,16590,16610,16590,6
|
|
20250319,113300,2949697735,16630,16590,16630,16590,20
|
|
20250319,113200,2949365615,16610,16600,16610,16600,115
|
|
20250319,113100,2947456035,16600,16600,16610,16580,320
|
|
20250319,113000,2942148745,16610,16610,16610,16580,62
|
|
20250319,112900,2941120125,16600,16590,16600,16570,82
|
|
20250319,112800,2939760745,16610,16570,16610,16570,43
|
|
20250319,112700,2939047295,16600,16580,16600,16540,144
|
|
20250319,112600,2936660985,16600,16580,16600,16560,171
|
|
20250319,112500,2933825395,16610,16580,16620,16580,130
|
|
20250319,112400,2931665915,16610,16580,16620,16580,140
|
|
20250319,112300,2929341405,16580,16560,16610,16520,423
|
|
20250319,112200,2922324795,16600,16520,16610,16520,673
|
|
20250319,112100,2911186865,16610,16550,16610,16520,764
|
|
20250319,112000,2898522305,16560,16560,16590,16550,357
|
|
20250319,111900,2892607435,16560,16550,16600,16550,300
|
|
20250319,111800,2887630355,16590,16580,16590,16530,303
|
|
20250319,111700,2882613965,16550,16550,16590,16550,313
|
|
20250319,111600,2877433545,16590,16530,16600,16530,51
|
|
20250319,111500,2876588975,16530,16530,16590,16530,267
|
|
20250319,111400,2872174985,16550,16560,16590,16530,172
|
|
20250319,111300,2869326665,16560,16590,16600,16520,1379
|
|
20250319,111200,2846503945,16580,16550,16580,16550,83
|
|
20250319,111100,2845129395,16580,16600,16610,16550,454
|
|
20250319,111000,2837603475,16600,16640,16640,16590,748
|
|
20250319,110900,2825177865,16600,16570,16640,16570,339
|
|
20250319,110800,2819547515,16590,16660,16680,16590,1380
|
|
20250319,110700,2796612185,16660,16680,16720,16660,303
|
|
20250319,110600,2791553565,16680,16720,16720,16630,105
|
|
20250319,110500,2789806115,16610,16730,16760,16610,3431
|
|
20250319,110400,2732429265,16690,16720,16730,16660,442
|
|
20250319,110300,2725049435,16610,16750,16750,16610,886
|
|
20250319,110200,2710303945,16740,16770,16780,16610,582
|
|
20250319,110100,2700560115,16810,16850,16850,16750,453
|
|
20250319,110000,2692949105,16810,16870,16900,16800,2064
|
|
20250319,105900,2658127265,16870,16850,16870,16850,412
|
|
20250319,105800,2651184885,16850,16820,16850,16820,239
|
|
20250319,105700,2647162255,16810,16830,16850,16810,845
|
|
20250319,105600,2632943815,16830,16800,16830,16800,297
|
|
20250319,105500,2627949595,16820,16790,16820,16760,401
|
|
20250319,105400,2621212665,16790,16800,16800,16750,999
|
|
20250319,105300,2604457615,16770,16810,16810,16760,316
|
|
20250319,105200,2599156185,16800,16790,16800,16690,774
|
|
20250319,105100,2586188495,16790,16790,16830,16770,460
|
|
20250319,105000,2578463835,16810,16790,16820,16770,984
|
|
20250319,104900,2561937925,16790,16770,16790,16770,467
|
|
20250319,104800,2554098175,16780,16770,16780,16720,783
|
|
20250319,104700,2540976825,16770,16770,16790,16760,438
|
|
20250319,104600,2533630285,16770,16740,16770,16730,432
|
|
20250319,104500,2526393915,16740,16720,16740,16720,287
|
|
20250319,104400,2521591885,16720,16710,16730,16710,418
|
|
20250319,104300,2514599855,16710,16770,16770,16700,392
|
|
20250319,104200,2508038995,16750,16760,16770,16740,449
|
|
20250319,104100,2500514825,16760,16750,16770,16730,465
|
|
20250319,104000,2492725305,16760,16730,16770,16730,542
|
|
20250319,103900,2483647235,16720,16740,16740,16690,390
|
|
20250319,103800,2477132455,16740,16780,16780,16700,1410
|
|
20250319,103700,2453542945,16780,16790,16790,16760,1058
|
|
20250319,103600,2435791670,16780,16770,16890,16760,1889
|
|
20250319,103500,2404009910,16780,16780,16780,16760,241
|
|
20250319,103400,2399967650,16770,16740,16770,16720,670
|
|
20250319,103300,2388741060,16750,16720,16750,16720,884
|
|
20250319,103200,2373950080,16730,16710,16730,16700,532
|
|
20250319,103100,2365059320,16710,16700,16720,16700,549
|
|
20250319,103000,2355886760,16700,16670,16700,16670,230
|
|
20250319,102900,2352049740,16670,16690,16690,16600,865
|
|
20250319,102800,2337625140,16680,16710,16720,16590,1146
|
|
20250319,102700,2318528990,16670,16660,16720,16660,938
|
|
20250319,102600,2302889300,16650,16620,16660,16610,953
|
|
20250319,102500,2287048420,16620,16600,16620,16580,1094
|
|
20250319,102400,2268889440,16600,16650,16650,16580,653
|
|
20250319,102300,2258042700,16660,16680,16710,16660,686
|
|
20250319,102200,2246602940,16670,16680,16700,16670,509
|
|
20250319,102100,2238111220,16690,16660,16700,16660,280
|
|
20250319,102000,2233440320,16700,16700,16700,16660,1773
|
|
20250319,101900,2203860340,16700,16700,16710,16680,940
|
|
20250319,101800,2188168710,16700,16680,16700,16660,556
|
|
20250319,101700,2178889960,16660,16670,16710,16650,1197
|
|
20250319,101600,2158936820,16680,16610,16710,16610,652
|
|
20250319,101500,2148087010,16600,16610,16630,16590,926
|
|
20250319,101400,2132701790,16590,16600,16610,16550,895
|
|
20250319,101300,2117863640,16630,16580,16630,16580,489
|
|
20250319,101200,2109736480,16580,16550,16590,16460,1347
|
|
20250319,101100,2087474020,16600,16660,16660,16550,712
|
|
20250319,101000,2075659280,16650,16590,16800,16580,1082
|
|
20250319,100900,2057629350,16590,16580,16600,16570,423
|
|
20250319,100800,2050616260,16590,16590,16590,16460,1738
|
|
20250319,100700,2021906840,16570,16560,16580,16520,297
|
|
20250319,100600,2016990010,16560,16540,16590,16520,683
|
|
20250319,100500,2005691860,16540,16560,16560,16520,524
|
|
20250319,100400,1997023130,16570,16540,16570,16510,849
|
|
20250319,100300,1982977580,16510,16550,16550,16510,595
|
|
20250319,100200,1973142090,16500,16530,16580,16450,2114
|
|
20250319,100100,1938193930,16530,16620,16620,16500,750
|
|
20250319,100000,1925799720,16620,16630,16630,16420,1705
|
|
20250319,095900,1897606130,16610,16650,16650,16600,514
|
|
20250319,095800,1889060410,16580,16650,16670,16580,1594
|
|
20250319,095700,1862524590,16650,16680,16680,16650,431
|
|
20250319,095600,1855343840,16690,16600,16730,16570,1464
|
|
20250319,095500,1830986850,16610,16700,16830,16610,5239
|
|
20250319,095400,1743383940,16710,16670,16760,16660,1005
|
|
20250319,095300,1726602120,16680,16720,16720,16610,2921
|
|
20250319,095200,1677928680,16720,16730,16750,16720,478
|
|
20250319,095100,1669925910,16730,16710,16740,16690,418
|
|
20250319,095000,1662937010,16710,16730,16730,16700,816
|
|
20250319,094900,1649294550,16730,16770,16770,16720,875
|
|
20250319,094800,1634648630,16770,16730,16810,16730,565
|
|
20250319,094700,1625188070,16720,16790,16820,16720,1697
|
|
20250319,094600,1596746240,16810,16830,16830,16740,1553
|
|
20250319,094500,1570673560,16830,16880,16890,16830,957
|
|
20250319,094400,1554547350,16860,16890,16900,16860,504
|
|
20250319,094300,1546039050,16890,16900,16900,16870,586
|
|
20250319,094200,1536144550,16900,16900,16920,16870,459
|
|
20250319,094100,1528391910,16920,16920,16930,16870,1160
|
|
20250319,094000,1508776030,16930,16930,16950,16920,848
|
|
20250319,093900,1494418890,16930,16930,16930,16890,443
|
|
20250319,093800,1486922480,16920,16900,16960,16900,2371
|
|
20250319,093700,1446764410,16900,16920,16940,16880,1396
|
|
20250319,093600,1423142390,16910,16900,16940,16890,1265
|
|
20250319,093500,1401747470,16900,16850,16900,16850,385
|
|
20250319,093400,1395246730,16820,16800,16850,16800,1920
|
|
20250319,093300,1362952070,16800,16820,16850,16800,1103
|
|
20250319,093200,1344390820,16800,16900,16930,16760,4615
|
|
20250319,093100,1266712780,16900,16930,16930,16860,1282
|
|
20250319,093000,1245030670,16910,16930,16950,16880,1461
|
|
20250319,092900,1220312580,16890,17010,17010,16890,1517
|
|
20250319,092800,1194586400,17020,17020,17040,17020,1051
|
|
20250319,092700,1176695770,17030,17050,17080,17030,1901
|
|
20250319,092600,1144273150,17060,17050,17090,17000,3293
|
|
20250319,092500,1088157300,17040,16960,17040,16900,6935
|
|
20250319,092400,970407770,16960,16890,16960,16870,3172
|
|
20250319,092300,916759510,16890,16890,16940,16890,3344
|
|
20250319,092200,860204140,16860,16870,16890,16860,1964
|
|
20250319,092100,827061070,16830,16850,16900,16830,2636
|
|
20250319,092000,782611510,16870,16920,16940,16870,713
|
|
20250319,091900,770564310,16930,16860,16930,16840,4467
|
|
20250319,091800,695135860,16850,16800,16860,16760,1912
|
|
20250319,091700,662994210,16800,16670,16800,16670,4062
|
|
20250319,091600,594938280,16650,16600,16720,16570,7561
|
|
20250319,091500,468877320,16600,16490,16620,16490,5984
|
|
20250319,091400,369706620,16490,16470,16490,16470,139
|
|
20250319,091300,367415090,16460,16430,16480,16430,1616
|
|
20250319,091200,340814020,16440,16460,16470,16440,580
|
|
20250319,091100,331271310,16460,16480,16480,16450,298
|
|
20250319,091000,326364990,16480,16500,16540,16480,913
|
|
20250319,090900,311294550,16490,16530,16530,16470,931
|
|
20250319,090800,295944890,16520,16580,16580,16500,899
|
|
20250319,090700,281075320,16580,16630,16640,16580,1264
|
|
20250319,090600,260092140,16620,16570,16620,16550,2043
|
|
20250319,090500,226201000,16540,16490,16560,16490,2069
|
|
20250319,090400,192004200,16490,16430,16500,16410,3735
|
|
20250319,090300,130476140,16430,16220,16460,16220,5587
|
|
20250319,090200,39166230,16200,16170,16200,16150,639
|
|
20250319,090100,28824500,16150,16080,16150,16000,1185
|
|
20250319,090000,9716580,16080,16100,16100,15990,605
|