745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,212200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,212100,22408793470,17840,17840,17840,17840,0
|
|
20250304,212000,22408793470,17840,17840,17840,17840,0
|
|
20250304,211900,22408793470,17840,17840,17840,17840,0
|
|
20250304,211800,22408793470,17840,17840,17840,17840,0
|
|
20250304,211700,22408793470,17840,17840,17840,17840,0
|
|
20250304,211600,22408793470,17840,17840,17840,17840,0
|
|
20250304,211500,22408793470,17840,17840,17840,17840,0
|
|
20250304,211400,22408793470,17840,17840,17840,17840,0
|
|
20250304,211300,22408793470,17840,17840,17840,17840,0
|
|
20250304,211200,22408793470,17840,17840,17840,17840,0
|
|
20250304,211100,22408793470,17840,17840,17840,17840,0
|
|
20250304,211000,22408793470,17840,17840,17840,17840,0
|
|
20250304,210900,22408793470,17840,17840,17840,17840,0
|
|
20250304,210800,22408793470,17840,17840,17840,17840,0
|
|
20250304,210700,22408793470,17840,17840,17840,17840,0
|
|
20250304,210600,22408793470,17840,17840,17840,17840,0
|
|
20250304,210500,22408793470,17840,17840,17840,17840,0
|
|
20250304,210400,22408793470,17840,17840,17840,17840,0
|
|
20250304,210300,22408793470,17840,17840,17840,17840,0
|
|
20250304,210200,22408793470,17840,17840,17840,17840,0
|
|
20250304,210100,22408793470,17840,17840,17840,17840,0
|
|
20250304,210000,22408793470,17840,17840,17840,17840,0
|
|
20250304,205900,22408793470,17840,17840,17840,17840,0
|
|
20250304,205800,22408793470,17840,17840,17840,17840,0
|
|
20250304,205700,22408793470,17840,17840,17840,17840,0
|
|
20250304,205600,22408793470,17840,17840,17840,17840,0
|
|
20250304,205500,22408793470,17840,17840,17840,17840,0
|
|
20250304,205400,22408793470,17840,17840,17840,17840,0
|
|
20250304,205300,22408793470,17840,17840,17840,17840,0
|
|
20250304,205200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,205100,22408793470,17840,17840,17840,17840,0
|
|
20250304,205000,22408793470,17840,17840,17840,17840,0
|
|
20250304,204900,22408793470,17840,17840,17840,17840,0
|
|
20250304,204800,22408793470,17840,17840,17840,17840,0
|
|
20250304,204700,22408793470,17840,17840,17840,17840,0
|
|
20250304,204600,22408793470,17840,17840,17840,17840,0
|
|
20250304,204500,22408793470,17840,17840,17840,17840,0
|
|
20250304,204400,22408793470,17840,17840,17840,17840,0
|
|
20250304,204300,22408793470,17840,17840,17840,17840,0
|
|
20250304,204200,22408793470,17840,17840,17840,17840,0
|
|
20250304,204100,22408793470,17840,17840,17840,17840,0
|
|
20250304,204000,22408793470,17840,17840,17840,17840,0
|
|
20250304,203900,22408793470,17840,17840,17840,17840,0
|
|
20250304,203800,22408793470,17840,17840,17840,17840,0
|
|
20250304,203700,22408793470,17840,17840,17840,17840,0
|
|
20250304,203600,22408793470,17840,17840,17840,17840,0
|
|
20250304,203500,22408793470,17840,17840,17840,17840,0
|
|
20250304,203400,22408793470,17840,17840,17840,17840,0
|
|
20250304,203300,22408793470,17840,17840,17840,17840,0
|
|
20250304,203200,22408793470,17840,17840,17840,17840,0
|
|
20250304,203100,22408793470,17840,17840,17840,17840,0
|
|
20250304,203000,22408793470,17840,17840,17840,17840,0
|
|
20250304,202900,22408793470,17840,17840,17840,17840,0
|
|
20250304,202800,22408793470,17840,17840,17840,17840,0
|
|
20250304,202700,22408793470,17840,17840,17840,17840,0
|
|
20250304,202600,22408793470,17840,17840,17840,17840,0
|
|
20250304,202500,22408793470,17840,17840,17840,17840,0
|
|
20250304,202400,22408793470,17840,17840,17840,17840,0
|
|
20250304,202300,22408793470,17840,17840,17840,17840,0
|
|
20250304,202200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,202100,22408793470,17840,17840,17840,17840,0
|
|
20250304,202000,22408793470,17840,17840,17840,17840,0
|
|
20250304,201900,22408793470,17840,17840,17840,17840,0
|
|
20250304,201800,22408793470,17840,17840,17840,17840,0
|
|
20250304,201700,22408793470,17840,17840,17840,17840,0
|
|
20250304,201600,22408793470,17840,17840,17840,17840,0
|
|
20250304,201500,22408793470,17840,17840,17840,17840,0
|
|
20250304,201400,22408793470,17840,17840,17840,17840,0
|
|
20250304,201300,22408793470,17840,17840,17840,17840,0
|
|
20250304,201200,22408793470,17840,17840,17840,17840,0
|
|
20250304,201100,22408793470,17840,17840,17840,17840,0
|
|
20250304,201000,22408793470,17840,17840,17840,17840,0
|
|
20250304,200900,22408793470,17840,17840,17840,17840,0
|
|
20250304,200800,22408793470,17840,17840,17840,17840,0
|
|
20250304,200700,22408793470,17840,17840,17840,17840,0
|
|
20250304,200600,22408793470,17840,17840,17840,17840,0
|
|
20250304,200500,22408793470,17840,17840,17840,17840,0
|
|
20250304,200400,22408793470,17840,17840,17840,17840,0
|
|
20250304,200300,22408793470,17840,17840,17840,17840,0
|
|
20250304,200200,22408793470,17840,17840,17840,17840,0
|
|
20250304,200100,22408793470,17840,17840,17840,17840,0
|
|
20250304,200000,22408793470,17840,17840,17840,17840,0
|
|
20250304,195900,22408793470,17840,17840,17840,17840,0
|
|
20250304,195800,22408793470,17840,17840,17840,17840,0
|
|
20250304,195700,22408793470,17840,17840,17840,17840,0
|
|
20250304,195600,22408793470,17840,17840,17840,17840,0
|
|
20250304,195500,22408793470,17840,17840,17840,17840,0
|
|
20250304,195400,22408793470,17840,17840,17840,17840,0
|
|
20250304,195300,22408793470,17840,17840,17840,17840,0
|
|
20250304,195200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,195100,22408793470,17840,17840,17840,17840,0
|
|
20250304,195000,22408793470,17840,17840,17840,17840,0
|
|
20250304,194900,22408793470,17840,17840,17840,17840,0
|
|
20250304,194800,22408793470,17840,17840,17840,17840,0
|
|
20250304,194700,22408793470,17840,17840,17840,17840,0
|
|
20250304,194600,22408793470,17840,17840,17840,17840,0
|
|
20250304,194500,22408793470,17840,17840,17840,17840,0
|
|
20250304,194400,22408793470,17840,17840,17840,17840,0
|
|
20250304,194300,22408793470,17840,17840,17840,17840,0
|
|
20250304,194200,22408793470,17840,17840,17840,17840,0
|
|
20250304,194100,22408793470,17840,17840,17840,17840,0
|
|
20250304,194000,22408793470,17840,17840,17840,17840,0
|
|
20250304,193900,22408793470,17840,17840,17840,17840,0
|
|
20250304,193800,22408793470,17840,17840,17840,17840,0
|
|
20250304,193700,22408793470,17840,17840,17840,17840,0
|
|
20250304,193600,22408793470,17840,17840,17840,17840,0
|
|
20250304,193500,22408793470,17840,17840,17840,17840,0
|
|
20250304,193400,22408793470,17840,17840,17840,17840,0
|
|
20250304,193300,22408793470,17840,17840,17840,17840,0
|
|
20250304,193200,22408793470,17840,17840,17840,17840,0
|
|
20250304,193100,22408793470,17840,17840,17840,17840,0
|
|
20250304,193000,22408793470,17840,17840,17840,17840,0
|
|
20250304,192900,22408793470,17840,17840,17840,17840,0
|
|
20250304,192800,22408793470,17840,17840,17840,17840,0
|
|
20250304,192700,22408793470,17840,17840,17840,17840,0
|
|
20250304,192600,22408793470,17840,17840,17840,17840,0
|
|
20250304,192500,22408793470,17840,17840,17840,17840,0
|
|
20250304,192400,22408793470,17840,17840,17840,17840,0
|
|
20250304,192300,22408793470,17840,17840,17840,17840,0
|
|
20250304,192200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,192100,22408793470,17840,17840,17840,17840,0
|
|
20250304,192000,22408793470,17840,17840,17840,17840,0
|
|
20250304,191900,22408793470,17840,17840,17840,17840,0
|
|
20250304,191800,22408793470,17840,17840,17840,17840,0
|
|
20250304,191700,22408793470,17840,17840,17840,17840,0
|
|
20250304,191600,22408793470,17840,17840,17840,17840,0
|
|
20250304,191500,22408793470,17840,17840,17840,17840,0
|
|
20250304,191400,22408793470,17840,17840,17840,17840,0
|
|
20250304,191300,22408793470,17840,17840,17840,17840,0
|
|
20250304,191200,22408793470,17840,17840,17840,17840,0
|
|
20250304,191100,22408793470,17840,17840,17840,17840,0
|
|
20250304,191000,22408793470,17840,17840,17840,17840,0
|
|
20250304,190900,22408793470,17840,17840,17840,17840,0
|
|
20250304,190800,22408793470,17840,17840,17840,17840,0
|
|
20250304,190700,22408793470,17840,17840,17840,17840,0
|
|
20250304,190600,22408793470,17840,17840,17840,17840,0
|
|
20250304,190500,22408793470,17840,17840,17840,17840,0
|
|
20250304,190400,22408793470,17840,17840,17840,17840,0
|
|
20250304,190300,22408793470,17840,17840,17840,17840,0
|
|
20250304,190200,22408793470,17840,17840,17840,17840,0
|
|
20250304,190100,22408793470,17840,17840,17840,17840,0
|
|
20250304,190000,22408793470,17840,17840,17840,17840,0
|
|
20250304,185900,22408793470,17840,17840,17840,17840,0
|
|
20250304,185800,22408793470,17840,17840,17840,17840,0
|
|
20250304,185700,22408793470,17840,17840,17840,17840,0
|
|
20250304,185600,22408793470,17840,17840,17840,17840,0
|
|
20250304,185500,22408793470,17840,17840,17840,17840,0
|
|
20250304,185400,22408793470,17840,17840,17840,17840,0
|
|
20250304,185300,22408793470,17840,17840,17840,17840,0
|
|
20250304,185200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,185100,22408793470,17840,17840,17840,17840,0
|
|
20250304,185000,22408793470,17840,17840,17840,17840,0
|
|
20250304,184900,22408793470,17840,17840,17840,17840,0
|
|
20250304,184800,22408793470,17840,17840,17840,17840,0
|
|
20250304,184700,22408793470,17840,17840,17840,17840,0
|
|
20250304,184600,22408793470,17840,17840,17840,17840,0
|
|
20250304,184500,22408793470,17840,17840,17840,17840,0
|
|
20250304,184400,22408793470,17840,17840,17840,17840,0
|
|
20250304,184300,22408793470,17840,17840,17840,17840,0
|
|
20250304,184200,22408793470,17840,17840,17840,17840,0
|
|
20250304,184100,22408793470,17840,17840,17840,17840,0
|
|
20250304,184000,22408793470,17840,17840,17840,17840,0
|
|
20250304,183900,22408793470,17840,17840,17840,17840,0
|
|
20250304,183800,22408793470,17840,17840,17840,17840,0
|
|
20250304,183700,22408793470,17840,17840,17840,17840,0
|
|
20250304,183600,22408793470,17840,17840,17840,17840,0
|
|
20250304,183500,22408793470,17840,17840,17840,17840,0
|
|
20250304,183400,22408793470,17840,17840,17840,17840,0
|
|
20250304,183300,22408793470,17840,17840,17840,17840,0
|
|
20250304,183200,22408793470,17840,17840,17840,17840,0
|
|
20250304,183100,22408793470,17840,17840,17840,17840,0
|
|
20250304,183000,22408793470,17840,17840,17840,17840,0
|
|
20250304,182900,22408793470,17840,17840,17840,17840,0
|
|
20250304,182800,22408793470,17840,17840,17840,17840,0
|
|
20250304,182700,22408793470,17840,17840,17840,17840,0
|
|
20250304,182600,22408793470,17840,17840,17840,17840,0
|
|
20250304,182500,22408793470,17840,17840,17840,17840,0
|
|
20250304,182400,22408793470,17840,17840,17840,17840,0
|
|
20250304,182300,22408793470,17840,17840,17840,17840,0
|
|
20250304,182200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,182100,22408793470,17840,17840,17840,17840,0
|
|
20250304,182000,22408793470,17840,17840,17840,17840,0
|
|
20250304,181900,22408793470,17840,17840,17840,17840,0
|
|
20250304,181800,22408793470,17840,17840,17840,17840,0
|
|
20250304,181700,22408793470,17840,17840,17840,17840,0
|
|
20250304,181600,22408793470,17840,17840,17840,17840,0
|
|
20250304,181500,22408793470,17840,17840,17840,17840,0
|
|
20250304,181400,22408793470,17840,17840,17840,17840,0
|
|
20250304,181300,22408793470,17840,17840,17840,17840,0
|
|
20250304,181200,22408793470,17840,17840,17840,17840,0
|
|
20250304,181100,22408793470,17840,17840,17840,17840,0
|
|
20250304,181000,22408793470,17840,17840,17840,17840,0
|
|
20250304,180900,22408793470,17840,17840,17840,17840,0
|
|
20250304,180800,22408793470,17840,17840,17840,17840,0
|
|
20250304,180700,22408793470,17840,17840,17840,17840,0
|
|
20250304,180600,22408793470,17840,17840,17840,17840,0
|
|
20250304,180500,22408793470,17840,17840,17840,17840,0
|
|
20250304,180400,22408793470,17840,17840,17840,17840,0
|
|
20250304,180300,22408793470,17840,17840,17840,17840,0
|
|
20250304,180200,22408793470,17840,17840,17840,17840,0
|
|
20250304,180100,22408793470,17840,17840,17840,17840,0
|
|
20250304,180000,22408793470,17840,17840,17840,17840,0
|
|
20250304,175900,22408793470,17840,17840,17840,17840,0
|
|
20250304,175800,22408793470,17840,17840,17840,17840,0
|
|
20250304,175700,22408793470,17840,17840,17840,17840,0
|
|
20250304,175600,22408793470,17840,17840,17840,17840,0
|
|
20250304,175500,22408793470,17840,17840,17840,17840,0
|
|
20250304,175400,22408793470,17840,17840,17840,17840,0
|
|
20250304,175300,22408793470,17840,17840,17840,17840,0
|
|
20250304,175200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,175100,22408793470,17840,17840,17840,17840,0
|
|
20250304,175000,22408793470,17840,17840,17840,17840,0
|
|
20250304,174900,22408793470,17840,17840,17840,17840,0
|
|
20250304,174800,22408793470,17840,17840,17840,17840,0
|
|
20250304,174700,22408793470,17840,17840,17840,17840,0
|
|
20250304,174600,22408793470,17840,17840,17840,17840,0
|
|
20250304,174500,22408793470,17840,17840,17840,17840,0
|
|
20250304,174400,22408793470,17840,17840,17840,17840,0
|
|
20250304,174300,22408793470,17840,17840,17840,17840,0
|
|
20250304,174200,22408793470,17840,17840,17840,17840,0
|
|
20250304,174100,22408793470,17840,17840,17840,17840,0
|
|
20250304,174000,22408793470,17840,17840,17840,17840,0
|
|
20250304,173900,22408793470,17840,17840,17840,17840,0
|
|
20250304,173800,22408793470,17840,17840,17840,17840,0
|
|
20250304,173700,22408793470,17840,17840,17840,17840,0
|
|
20250304,173600,22408793470,17840,17840,17840,17840,0
|
|
20250304,173500,22408793470,17840,17840,17840,17840,0
|
|
20250304,173400,22408793470,17840,17840,17840,17840,0
|
|
20250304,173300,22408793470,17840,17840,17840,17840,0
|
|
20250304,173200,22408793470,17840,17840,17840,17840,0
|
|
20250304,173100,22408793470,17840,17840,17840,17840,0
|
|
20250304,173000,22408793470,17840,17840,17840,17840,0
|
|
20250304,172900,22408793470,17840,17840,17840,17840,0
|
|
20250304,172800,22408793470,17840,17840,17840,17840,0
|
|
20250304,172700,22408793470,17840,17840,17840,17840,0
|
|
20250304,172600,22408793470,17840,17840,17840,17840,0
|
|
20250304,172500,22408793470,17840,17840,17840,17840,0
|
|
20250304,172400,22408793470,17840,17840,17840,17840,0
|
|
20250304,172300,22408793470,17840,17840,17840,17840,0
|
|
20250304,172200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,172100,22408793470,17840,17840,17840,17840,0
|
|
20250304,172000,22408793470,17840,17840,17840,17840,0
|
|
20250304,171900,22408793470,17840,17840,17840,17840,0
|
|
20250304,171800,22408793470,17840,17840,17840,17840,0
|
|
20250304,171700,22408793470,17840,17840,17840,17840,0
|
|
20250304,171600,22408793470,17840,17840,17840,17840,0
|
|
20250304,171500,22408793470,17840,17840,17840,17840,0
|
|
20250304,171400,22408793470,17840,17840,17840,17840,0
|
|
20250304,171300,22408793470,17840,17840,17840,17840,0
|
|
20250304,171200,22408793470,17840,17840,17840,17840,0
|
|
20250304,171100,22408793470,17840,17840,17840,17840,0
|
|
20250304,171000,22408793470,17840,17840,17840,17840,0
|
|
20250304,170900,22408793470,17840,17840,17840,17840,0
|
|
20250304,170800,22408793470,17840,17840,17840,17840,0
|
|
20250304,170700,22408793470,17840,17840,17840,17840,0
|
|
20250304,170600,22408793470,17840,17840,17840,17840,0
|
|
20250304,170500,22408793470,17840,17840,17840,17840,0
|
|
20250304,170400,22408793470,17840,17840,17840,17840,0
|
|
20250304,170300,22408793470,17840,17840,17840,17840,0
|
|
20250304,170200,22408793470,17840,17840,17840,17840,0
|
|
20250304,170100,22408793470,17840,17840,17840,17840,0
|
|
20250304,170000,22408793470,17840,17840,17840,17840,0
|
|
20250304,165900,22408793470,17840,17840,17840,17840,0
|
|
20250304,165800,22408793470,17840,17840,17840,17840,0
|
|
20250304,165700,22408793470,17840,17840,17840,17840,0
|
|
20250304,165600,22408793470,17840,17840,17840,17840,0
|
|
20250304,165500,22408793470,17840,17840,17840,17840,0
|
|
20250304,165400,22408793470,17840,17840,17840,17840,0
|
|
20250304,165300,22408793470,17840,17840,17840,17840,0
|
|
20250304,165200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,165100,22408793470,17840,17840,17840,17840,0
|
|
20250304,165000,22408793470,17840,17840,17840,17840,0
|
|
20250304,164900,22408793470,17840,17840,17840,17840,0
|
|
20250304,164800,22408793470,17840,17840,17840,17840,0
|
|
20250304,164700,22408793470,17840,17840,17840,17840,0
|
|
20250304,164600,22408793470,17840,17840,17840,17840,0
|
|
20250304,164500,22408793470,17840,17840,17840,17840,0
|
|
20250304,164400,22408793470,17840,17840,17840,17840,0
|
|
20250304,164300,22408793470,17840,17840,17840,17840,0
|
|
20250304,164200,22408793470,17840,17840,17840,17840,0
|
|
20250304,164100,22408793470,17840,17840,17840,17840,0
|
|
20250304,164000,22408793470,17840,17840,17840,17840,0
|
|
20250304,163900,22408793470,17840,17840,17840,17840,0
|
|
20250304,163800,22408793470,17840,17840,17840,17840,0
|
|
20250304,163700,22408793470,17840,17840,17840,17840,0
|
|
20250304,163600,22408793470,17840,17840,17840,17840,0
|
|
20250304,163500,22408793470,17840,17840,17840,17840,0
|
|
20250304,163400,22408793470,17840,17840,17840,17840,0
|
|
20250304,163300,22408793470,17840,17840,17840,17840,0
|
|
20250304,163200,22408793470,17840,17840,17840,17840,0
|
|
20250304,163100,22408793470,17840,17840,17840,17840,0
|
|
20250304,163000,22408793470,17840,17840,17840,17840,0
|
|
20250304,162900,22408793470,17840,17840,17840,17840,0
|
|
20250304,162800,22408793470,17840,17840,17840,17840,0
|
|
20250304,162700,22408793470,17840,17840,17840,17840,0
|
|
20250304,162600,22408793470,17840,17840,17840,17840,0
|
|
20250304,162500,22408793470,17840,17840,17840,17840,0
|
|
20250304,162400,22408793470,17840,17840,17840,17840,0
|
|
20250304,162300,22408793470,17840,17840,17840,17840,0
|
|
20250304,162200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,162100,22408793470,17840,17840,17840,17840,0
|
|
20250304,162000,22408793470,17840,17840,17840,17840,0
|
|
20250304,161900,22408793470,17840,17840,17840,17840,0
|
|
20250304,161800,22408793470,17840,17840,17840,17840,0
|
|
20250304,161700,22408793470,17840,17840,17840,17840,0
|
|
20250304,161600,22408793470,17840,17840,17840,17840,0
|
|
20250304,161500,22408793470,17840,17840,17840,17840,0
|
|
20250304,161400,22408793470,17840,17840,17840,17840,0
|
|
20250304,161300,22408793470,17840,17840,17840,17840,0
|
|
20250304,161200,22408793470,17840,17840,17840,17840,0
|
|
20250304,161100,22408793470,17840,17840,17840,17840,0
|
|
20250304,161000,22408793470,17840,17840,17840,17840,0
|
|
20250304,160900,22408793470,17840,17840,17840,17840,0
|
|
20250304,160800,22408793470,17840,17840,17840,17840,0
|
|
20250304,160700,22408793470,17840,17840,17840,17840,0
|
|
20250304,160600,22408793470,17840,17840,17840,17840,0
|
|
20250304,160500,22408793470,17840,17840,17840,17840,0
|
|
20250304,160400,22408793470,17840,17840,17840,17840,0
|
|
20250304,160300,22408793470,17840,17840,17840,17840,0
|
|
20250304,160200,22408793470,17840,17840,17840,17840,0
|
|
20250304,160100,22408793470,17840,17840,17840,17840,0
|
|
20250304,160000,22408793470,17840,17840,17840,17840,0
|
|
20250304,155900,22408793470,17840,17840,17840,17840,0
|
|
20250304,155800,22408793470,17840,17840,17840,17840,0
|
|
20250304,155700,22408793470,17840,17840,17840,17840,0
|
|
20250304,155600,22408793470,17840,17840,17840,17840,0
|
|
20250304,155500,22408793470,17840,17840,17840,17840,0
|
|
20250304,155400,22408793470,17840,17840,17840,17840,0
|
|
20250304,155300,22408793470,17840,17840,17840,17840,0
|
|
20250304,155200,22408793470,17840,17840,17840,17840,14666
|
|
20250304,155100,22408793470,17840,17840,17840,17840,0
|
|
20250304,155000,22408793470,17840,17840,17840,17840,0
|
|
20250304,154900,22408793470,17840,17840,17840,17840,0
|
|
20250304,154800,22408793470,17840,17840,17840,17840,0
|
|
20250304,154700,22408793470,17840,17840,17840,17840,0
|
|
20250304,154600,22408793470,17840,17840,17840,17840,0
|
|
20250304,154500,22408793470,17840,17840,17840,17840,0
|
|
20250304,154400,22408793470,17840,17840,17840,17840,0
|
|
20250304,154300,22408793470,17840,17840,17840,17840,0
|
|
20250304,154200,22408793470,17840,17840,17840,17840,0
|
|
20250304,154100,22408793470,17840,17840,17840,17840,0
|
|
20250304,154000,22408793470,17840,17840,17840,17840,0
|
|
20250304,153900,22408793470,17840,17840,17840,17840,0
|
|
20250304,153800,22408793470,17840,17840,17840,17840,0
|
|
20250304,153700,22408793470,17840,17840,17840,17840,0
|
|
20250304,153600,22408793470,17840,17840,17840,17840,0
|
|
20250304,153500,22408793470,17840,17840,17840,17840,0
|
|
20250304,153400,22408793470,17840,17840,17840,17840,0
|
|
20250304,153300,22408793470,17840,17840,17840,17840,0
|
|
20250304,153200,22408793470,17840,17840,17840,17840,0
|
|
20250304,153100,22408793470,17840,17840,17840,17840,0
|
|
20250304,153000,22408793470,17840,17840,17840,17840,14666
|
|
20250304,152900,22147152030,17700,17700,17700,17700,0
|
|
20250304,152800,22147152030,17700,17700,17700,17700,0
|
|
20250304,152700,22147152030,17700,17700,17700,17700,0
|
|
20250304,152600,22147152030,17700,17700,17700,17700,0
|
|
20250304,152500,22147152030,17700,17700,17700,17700,0
|
|
20250304,152400,22147152030,17700,17700,17700,17700,0
|
|
20250304,152300,22147152030,17700,17700,17700,17700,0
|
|
20250304,152200,22147152030,17700,17700,17700,17700,0
|
|
20250304,152100,22147152030,17700,17700,17700,17700,0
|
|
20250304,152000,22147152030,17700,17700,17700,17700,0
|
|
20250304,151900,22147152030,17700,17700,17710,17690,1713
|
|
20250304,151800,22116835560,17700,17690,17700,17680,1401
|
|
20250304,151700,22092061200,17690,17700,17710,17690,1411
|
|
20250304,151600,22067090845,17700,17710,17710,17690,705
|
|
20250304,151500,22054610675,17720,17730,17730,17670,3395
|
|
20250304,151400,21994490585,17730,17720,17730,17710,532
|
|
20250304,151300,21985065665,17710,17700,17710,17700,1215
|
|
20250304,151200,21963552355,17710,17710,17710,17700,1248
|
|
20250304,151100,21941461755,17710,17720,17720,17710,754
|
|
20250304,151000,21928108255,17720,17710,17720,17700,540
|
|
20250304,150900,21918544725,17700,17700,17720,17690,1315
|
|
20250304,150800,21895256995,17690,17670,17690,17630,2954
|
|
20250304,150700,21843108855,17670,17670,17670,17660,1306
|
|
20250304,150600,21820039775,17670,17710,17710,17670,1863
|
|
20250304,150500,21787085575,17720,17730,17730,17710,672
|
|
20250304,150400,21775176905,17730,17760,17760,17730,1143
|
|
20250304,150300,21754904270,17760,17730,17760,17730,191
|
|
20250304,150200,21751514600,17730,17750,17750,17730,590
|
|
20250304,150100,21741051400,17750,17750,17750,17730,488
|
|
20250304,150000,21732393580,17730,17730,17740,17720,1326
|
|
20250304,145900,21708881250,17720,17730,17740,17720,925
|
|
20250304,145800,21692475850,17720,17750,17750,17720,1131
|
|
20250304,145700,21672416780,17750,17740,17750,17700,3760
|
|
20250304,145600,21605689810,17750,17710,17750,17710,1218
|
|
20250304,145500,21584101410,17710,17690,17710,17680,1035
|
|
20250304,145400,21565792900,17690,17690,17700,17680,162
|
|
20250304,145300,21562927050,17700,17700,17700,17680,388
|
|
20250304,145200,21556060690,17700,17670,17700,17670,1357
|
|
20250304,145100,21532068370,17660,17660,17670,17650,646
|
|
20250304,145000,21520660190,17650,17630,17660,17630,544
|
|
20250304,144900,21511058560,17630,17610,17650,17610,776
|
|
20250304,144800,21497383820,17620,17590,17620,17580,1341
|
|
20250304,144700,21473781320,17590,17590,17600,17580,771
|
|
20250304,144600,21460218040,17590,17590,17590,17560,1083
|
|
20250304,144500,21441190280,17590,17590,17600,17580,676
|
|
20250304,144400,21429298610,17580,17570,17620,17560,1215
|
|
20250304,144300,21407934280,17570,17560,17600,17550,1604
|
|
20250304,144200,21379766815,17560,17560,17620,17560,771
|
|
20250304,144100,21366215765,17550,17610,17620,17550,5459
|
|
20250304,144000,21270245345,17610,17650,17650,17590,1837
|
|
20250304,143900,21237885155,17640,17650,17650,17640,587
|
|
20250304,143800,21227524865,17650,17670,17680,17640,759
|
|
20250304,143700,21214123615,17680,17610,17680,17600,1869
|
|
20250304,143600,21181167035,17610,17580,17610,17560,2261
|
|
20250304,143500,21141425495,17580,17630,17680,17580,4184
|
|
20250304,143400,21067739665,17630,17660,17670,17600,1482
|
|
20250304,143300,21041604225,17660,17650,17680,17630,1270
|
|
20250304,143200,21019178745,17650,17580,17710,17580,1491
|
|
20250304,143100,20992877555,17580,17600,17620,17570,4965
|
|
20250304,143000,20905605435,17600,17670,17670,17550,9324
|
|
20250304,142900,20741466695,17680,17720,17730,17680,2084
|
|
20250304,142800,20704566445,17730,17720,17730,17710,1555
|
|
20250304,142700,20677007505,17730,17720,17730,17660,1881
|
|
20250304,142600,20643720120,17710,17790,17790,17710,2607
|
|
20250304,142500,20597434920,17790,17800,17840,17790,542
|
|
20250304,142400,20587786960,17800,17790,17840,17780,3086
|
|
20250304,142300,20532872060,17780,17830,17830,17780,1482
|
|
20250304,142200,20506487700,17850,17900,17900,17800,1813
|
|
20250304,142100,20474123200,17900,17910,17910,17870,831
|
|
20250304,142000,20459257760,17900,17890,17910,17880,408
|
|
20250304,141900,20451959260,17880,17850,17890,17850,743
|
|
20250304,141800,20438677270,17880,17870,17880,17850,600
|
|
20250304,141700,20427961310,17880,17850,17880,17840,3028
|
|
20250304,141600,20373875350,17840,17860,17870,17840,961
|
|
20250304,141500,20356715160,17830,17780,17850,17780,1214
|
|
20250304,141400,20335073550,17780,17860,17860,17780,5672
|
|
20250304,141300,20233966140,17870,17870,17900,17840,1592
|
|
20250304,141200,20205537220,17870,17870,17900,17850,4609
|
|
20250304,141100,20123209430,17900,17880,17920,17870,2954
|
|
20250304,141000,20070374750,17910,17910,17980,17870,5186
|
|
20250304,140900,19977536340,17920,17980,17980,17920,2866
|
|
20250304,140800,19926136590,17980,17990,17990,17950,1182
|
|
20250304,140700,19904891240,17980,18010,18080,17950,5378
|
|
20250304,140600,19808161530,18020,17980,18060,17980,961
|
|
20250304,140500,19790818270,17990,17980,18050,17960,2005
|
|
20250304,140400,19754757140,17980,17980,18030,17960,4173
|
|
20250304,140300,19679748410,17980,18010,18040,17980,2596
|
|
20250304,140200,19633021670,18040,18020,18060,17980,2479
|
|
20250304,140100,19588390510,18000,18070,18080,17990,3774
|
|
20250304,140000,19520347910,18070,18100,18100,18060,2697
|
|
20250304,135900,19471584325,18090,18060,18130,18060,4083
|
|
20250304,135800,19397717020,18060,18060,18090,18030,3081
|
|
20250304,135700,19342025210,18050,18110,18120,18020,3783
|
|
20250304,135600,19273732750,18110,18130,18130,18030,3345
|
|
20250304,135500,19213252580,18120,18100,18130,18060,4089
|
|
20250304,135400,19139270320,18090,18080,18090,18010,5320
|
|
20250304,135300,19043266130,18050,18050,18100,18030,5494
|
|
20250304,135200,18943966950,18030,18020,18070,17970,9743
|
|
20250304,135100,18768523550,18010,17970,18090,17970,3659
|
|
20250304,135000,18702549530,17970,18130,18150,17950,10358
|
|
20250304,134900,18515493910,18120,18190,18190,18100,12318
|
|
20250304,134800,18292139165,18190,18080,18200,18080,26587
|
|
20250304,134700,17810260685,18080,18090,18110,18070,13536
|
|
20250304,134600,17565329745,18090,17960,18090,17950,19147
|
|
20250304,134500,17220605555,17950,17930,17960,17870,5004
|
|
20250304,134400,17130953285,17930,18020,18060,17880,14725
|
|
20250304,134300,16866646090,18020,17960,18120,17850,91947
|
|
20250304,134200,15210532680,17970,17870,17970,17850,22771
|
|
20250304,134100,14802032420,17880,17900,17900,17850,1871
|
|
20250304,134000,14768588805,17900,17910,17920,17850,7032
|
|
20250304,133900,14642757195,17915,17920,17920,17900,3656
|
|
20250304,133800,14577263320,17920,17900,17930,17900,5167
|
|
20250304,133700,14484725710,17900,17840,17900,17820,9148
|
|
20250304,133600,14321256155,17830,17850,17850,17825,1052
|
|
20250304,133500,14302484300,17850,17810,17850,17810,3368
|
|
20250304,133400,14242398145,17790,17760,17840,17760,1670
|
|
20250304,133300,14212662765,17760,17760,17760,17700,2792
|
|
20250304,133200,14163139895,17760,17660,17770,17660,507
|
|
20250304,133100,14154153255,17730,17810,17810,17650,9328
|
|
20250304,133000,13989089000,17810,17860,17860,17780,1855
|
|
20250304,132900,13956087630,17870,17780,17870,17770,8372
|
|
20250304,132800,13806659890,17780,17880,17880,17780,6468
|
|
20250304,132700,13691370180,17870,17870,17880,17860,1514
|
|
20250304,132600,13664316435,17870,17860,17880,17850,3024
|
|
20250304,132500,13610289485,17860,17860,17870,17840,3355
|
|
20250304,132400,13550357905,17860,17880,17900,17830,6598
|
|
20250304,132300,13432510215,17890,17750,17920,17750,42603
|
|
20250304,132200,12673328155,17740,17690,17740,17580,15303
|
|
20250304,132100,12402643305,17690,17750,17760,17690,2085
|
|
20250304,132000,12365668815,17750,17720,17760,17640,5855
|
|
20250304,131900,12261775880,17720,17610,17730,17610,2659
|
|
20250304,131800,12214677220,17610,17690,17720,17600,2052
|
|
20250304,131700,12178375390,17680,17580,17690,17580,1499
|
|
20250304,131600,12151906080,17580,17670,17670,17580,559
|
|
20250304,131500,12142043550,17660,17660,17670,17650,473
|
|
20250304,131400,12133689800,17640,17660,17660,17640,454
|
|
20250304,131300,12125675970,17660,17660,17680,17640,1561
|
|
20250304,131200,12098119190,17650,17570,17650,17560,3333
|
|
20250304,131100,12039418410,17570,17520,17570,17510,1760
|
|
20250304,131000,12008553300,17520,17520,17520,17510,1102
|
|
20250304,130900,11989252010,17520,17540,17540,17520,112
|
|
20250304,130800,11987288100,17540,17530,17540,17530,199
|
|
20250304,130700,11983797740,17540,17530,17540,17510,465
|
|
20250304,130600,11975644270,17510,17550,17550,17510,418
|
|
20250304,130500,11968319600,17550,17510,17550,17510,205
|
|
20250304,130400,11964727335,17500,17560,17560,17500,657
|
|
20250304,130300,11953220755,17560,17490,17570,17490,563
|
|
20250304,130200,11943353115,17490,17480,17490,17470,259
|
|
20250304,130100,11938828025,17460,17460,17490,17460,220
|
|
20250304,130000,11934986795,17460,17460,17490,17410,3362
|
|
20250304,125900,11876430575,17460,17460,17460,17425,486
|
|
20250304,125800,11867956850,17460,17485,17485,17460,399
|
|
20250304,125700,11860985270,17490,17480,17490,17480,320
|
|
20250304,125600,11855388950,17480,17470,17480,17450,822
|
|
20250304,125500,11841040800,17470,17510,17510,17450,1807
|
|
20250304,125400,11809433450,17510,17540,17540,17510,774
|
|
20250304,125300,11795866410,17540,17590,17590,17540,419
|
|
20250304,125200,11788507500,17600,17545,17600,17545,303
|
|
20250304,125100,11783183415,17545,17590,17600,17545,1133
|
|
20250304,125000,11763271675,17590,17510,17610,17510,627
|
|
20250304,124900,11752248490,17510,17500,17560,17490,929
|
|
20250304,124800,11735980520,17500,17470,17500,17470,234
|
|
20250304,124700,11731887890,17480,17410,17480,17400,687
|
|
20250304,124600,11719927290,17410,17430,17450,17410,265
|
|
20250304,124500,11715306690,17430,17470,17470,17420,1414
|
|
20250304,124400,11690652785,17490,17490,17510,17440,390
|
|
20250304,124300,11683835675,17490,17490,17510,17470,814
|
|
20250304,124200,11669594665,17490,17420,17490,17420,312
|
|
20250304,124100,11664152255,17420,17410,17420,17360,2206
|
|
20250304,124000,11625802635,17410,17560,17570,17410,3466
|
|
20250304,123900,11565204450,17570,17600,17600,17540,176
|
|
20250304,123800,11562113245,17530,17550,17600,17530,830
|
|
20250304,123700,11547537850,17620,17570,17640,17550,5405
|
|
20250304,123600,11452647740,17570,17630,17640,17570,1102
|
|
20250304,123500,11433236060,17630,17640,17680,17630,1577
|
|
20250304,123400,11405374510,17620,17610,17690,17610,696
|
|
20250304,123300,11393104355,17610,17710,17730,17610,3577
|
|
20250304,123200,11329807705,17710,17650,17730,17650,3198
|
|
20250304,123100,11273212515,17650,17610,17680,17600,2418
|
|
20250304,123000,11230582085,17610,17570,17610,17540,977
|
|
20250304,122900,11213394895,17630,17590,17630,17550,2262
|
|
20250304,122800,11173590370,17590,17530,17600,17460,2878
|
|
20250304,122700,11123069830,17540,17670,17670,17450,3912
|
|
20250304,122600,11054459420,17690,17750,17750,17610,5253
|
|
20250304,122500,10961670970,17740,17590,17770,17590,28459
|
|
20250304,122400,10458283410,17580,17600,17610,17490,3734
|
|
20250304,122300,10392803595,17600,17510,17620,17490,6430
|
|
20250304,122200,10280006495,17540,17560,17600,17500,4929
|
|
20250304,122100,10193587645,17600,17540,17630,17510,8720
|
|
20250304,122000,10039974310,17540,17440,17640,17440,17108
|
|
20250304,121900,9740289245,17440,17400,17440,17390,736
|
|
20250304,121800,9727479525,17410,17360,17410,17360,1348
|
|
20250304,121700,9704054095,17370,17360,17370,17360,181
|
|
20250304,121600,9700910185,17350,17370,17370,17350,339
|
|
20250304,121500,9695024095,17380,17350,17380,17350,1515
|
|
20250304,121400,9668726385,17340,17350,17350,17320,889
|
|
20250304,121300,9653312265,17370,17400,17400,17370,540
|
|
20250304,121200,9643923395,17400,17380,17410,17380,4248
|
|
20250304,121100,9570017735,17370,17350,17370,17350,722
|
|
20250304,121000,9557479925,17350,17310,17350,17310,246
|
|
20250304,120900,9553212585,17300,17280,17300,17280,109
|
|
20250304,120800,9551327285,17280,17300,17300,17280,11
|
|
20250304,120700,9551137005,17300,17350,17350,17300,3
|
|
20250304,120600,9551085005,17350,17290,17350,17290,602
|
|
20250304,120500,9540654035,17260,17250,17260,17250,980
|
|
20250304,120400,9523739855,17250,17240,17250,17240,106
|
|
20250304,120300,9521912135,17240,17250,17250,17240,115
|
|
20250304,120200,9519929115,17260,17260,17260,17260,65
|
|
20250304,120100,9518807215,17250,17250,17250,17240,343
|
|
20250304,120000,9512890475,17250,17270,17270,17250,222
|
|
20250304,115900,9509058795,17280,17280,17280,17280,123
|
|
20250304,115800,9506933355,17270,17270,17290,17270,502
|
|
20250304,115700,9498253815,17260,17290,17290,17260,361
|
|
20250304,115600,9492013125,17290,17290,17290,17290,1
|
|
20250304,115500,9491995835,17270,17270,17290,17270,207
|
|
20250304,115400,9488417455,17270,17290,17290,17270,94
|
|
20250304,115300,9486793895,17290,17250,17290,17250,85
|
|
20250304,115200,9485325715,17240,17250,17250,17240,268
|
|
20250304,115100,9480705155,17240,17270,17270,17240,117
|
|
20250304,115000,9478688045,17280,17250,17280,17240,291
|
|
20250304,114900,9473670425,17240,17290,17290,17240,384
|
|
20250304,114800,9467038775,17290,17300,17300,17290,415
|
|
20250304,114700,9459862285,17300,17300,17350,17300,707
|
|
20250304,114600,9447606185,17360,17360,17380,17350,143
|
|
20250304,114500,9445124225,17380,17300,17380,17300,157
|
|
20250304,114400,9442400125,17380,17370,17380,17300,399
|
|
20250304,114300,9435468295,17370,17340,17370,17330,299
|
|
20250304,114200,9430284325,17340,17370,17370,17340,156
|
|
20250304,114100,9427575655,17370,17370,17380,17370,615
|
|
20250304,114000,9416892795,17370,17390,17390,17360,1073
|
|
20250304,113900,9398245195,17340,17420,17430,17340,6783
|
|
20250304,113800,9280217185,17420,17250,17470,17230,5023
|
|
20250304,113700,9192856265,17230,17230,17230,17230,60
|
|
20250304,113600,9191822465,17250,17230,17280,17230,346
|
|
20250304,113500,9185858595,17230,17230,17230,17230,50
|
|
20250304,113400,9184997095,17240,17270,17280,17240,93
|
|
20250304,113300,9183390935,17230,17240,17240,17220,1630
|
|
20250304,113200,9155306835,17240,17240,17240,17240,0
|
|
20250304,113100,9155306835,17240,17280,17280,17240,120
|
|
20250304,113000,9153236475,17280,17280,17300,17280,93
|
|
20250304,112900,9151628985,17280,17280,17280,17280,135
|
|
20250304,112800,9149296185,17280,17270,17280,17220,1978
|
|
20250304,112700,9115162655,17275,17280,17280,17270,121
|
|
20250304,112600,9113072485,17295,17300,17300,17280,148
|
|
20250304,112500,9110512375,17310,17310,17310,17300,193
|
|
20250304,112400,9107171605,17310,17290,17320,17290,251
|
|
20250304,112300,9102828195,17290,17300,17300,17290,49
|
|
20250304,112200,9101980965,17290,17290,17290,17290,52
|
|
20250304,112100,9101081885,17290,17290,17300,17290,58
|
|
20250304,112000,9100079055,17290,17320,17320,17280,712
|
|
20250304,111900,9087769755,17320,17330,17370,17320,16
|
|
20250304,111800,9087492475,17310,17360,17360,17310,506
|
|
20250304,111700,9078711505,17370,17385,17385,17370,435
|
|
20250304,111600,9071154450,17385,17310,17400,17305,6348
|
|
20250304,111500,8960790515,17310,17310,17320,17300,519
|
|
20250304,111400,8951803480,17300,17300,17310,17300,606
|
|
20250304,111300,8941319670,17300,17250,17300,17250,2691
|
|
20250304,111200,8894837490,17250,17200,17250,17200,30
|
|
20250304,111100,8894320070,17150,17160,17160,17150,322
|
|
20250304,111000,8888795370,17160,17160,17160,17160,71
|
|
20250304,110900,8887577010,17160,17180,17180,17160,203
|
|
20250304,110800,8884090270,17160,17160,17160,17150,147
|
|
20250304,110700,8881567800,17160,17150,17160,17150,84
|
|
20250304,110600,8880126410,17150,17170,17190,17150,943
|
|
20250304,110500,8863935410,17180,17180,17180,17180,4
|
|
20250304,110400,8863866690,17180,17200,17200,17180,796
|
|
20250304,110300,8850186760,17200,17260,17260,17200,466
|
|
20250304,110200,8842163890,17260,17210,17260,17210,225
|
|
20250304,110100,8838283400,17210,17230,17230,17210,206
|
|
20250304,110000,8834737300,17240,17240,17240,17240,313
|
|
20250304,105900,8829341180,17250,17260,17260,17250,138
|
|
20250304,105800,8826960580,17250,17250,17250,17250,17
|
|
20250304,105700,8826667330,17240,17230,17245,17230,523
|
|
20250304,105600,8817652145,17190,17190,17190,17190,94
|
|
20250304,105500,8816036285,17190,17190,17190,17190,30
|
|
20250304,105400,8815520585,17180,17180,17180,17180,1
|
|
20250304,105300,8815503405,17260,17260,17260,17260,0
|
|
20250304,105200,8815503405,17260,17210,17260,17170,751
|
|
20250304,105100,8802588535,17210,17260,17260,17210,17
|
|
20250304,105000,8802295165,17260,17230,17300,17230,256
|
|
20250304,104900,8797866685,17230,17220,17230,17210,204
|
|
20250304,104800,8794352785,17220,17170,17220,17130,721
|
|
20250304,104700,8781986105,17160,17140,17160,17140,273
|
|
20250304,104600,8777303845,17120,17120,17130,17120,78
|
|
20250304,104500,8775968375,17170,17120,17170,17120,258
|
|
20250304,104400,8771550440,17120,17165,17165,17120,612
|
|
20250304,104300,8761054175,17170,17190,17190,17170,99
|
|
20250304,104200,8759353865,17200,17200,17200,17200,141
|
|
20250304,104100,8756928665,17190,17230,17230,17190,198
|
|
20250304,104000,8753519005,17230,17210,17300,17210,1306
|
|
20250304,103900,8730985125,17210,17150,17210,17150,1306
|
|
20250304,103800,8708568225,17150,17130,17150,17120,324
|
|
20250304,103700,8703018725,17130,17120,17130,17110,297
|
|
20250304,103600,8697934535,17110,17120,17120,17110,1257
|
|
20250304,103500,8676427035,17110,17120,17130,17110,232
|
|
20250304,103400,8672455965,17120,17150,17150,17120,418
|
|
20250304,103300,8665294855,17140,17170,17170,17140,1011
|
|
20250304,103200,8647958385,17200,17170,17210,17170,230
|
|
20250304,103100,8644005205,17150,17150,17150,17150,323
|
|
20250304,103000,8638465755,17150,17180,17180,17150,450
|
|
20250304,102900,8630745005,17180,17180,17180,17170,297
|
|
20250304,102800,8625643265,17170,17210,17290,17150,1810
|
|
20250304,102700,8594549545,17210,17240,17240,17170,811
|
|
20250304,102600,8580594535,17240,17340,17340,17240,1111
|
|
20250304,102500,8561394615,17350,17330,17360,17300,4006
|
|
20250304,102400,8491938995,17330,17300,17360,17260,4291
|
|
20250304,102300,8417620285,17280,17250,17300,17200,2009
|
|
20250304,102200,8382988615,17250,17380,17380,17250,2695
|
|
20250304,102100,8336372575,17380,17200,17500,17190,67780
|
|
20250304,102000,7163880675,17150,17140,17220,17140,3431
|
|
20250304,101900,7104921995,17140,17120,17140,17120,204
|
|
20250304,101800,7101428665,17120,17050,17150,17050,1853
|
|
20250304,101700,7069727645,17110,17050,17110,17020,3425
|
|
20250304,101600,7011161625,17000,16960,17000,16920,3719
|
|
20250304,101500,6948034635,16940,16930,16940,16930,1444
|
|
20250304,101400,6923580045,16940,16970,16970,16940,2869
|
|
20250304,101300,6874951980,16970,17080,17100,16970,6911
|
|
20250304,101200,6757478470,17080,17080,17080,17010,2758
|
|
20250304,101100,6710472840,17070,17070,17070,17070,9
|
|
20250304,101000,6710319210,17100,17100,17100,17100,251
|
|
20250304,100900,6706027110,17100,17090,17100,17060,808
|
|
20250304,100800,6692229465,17090,17070,17090,17070,368
|
|
20250304,100700,6685943035,17070,17040,17080,17040,1442
|
|
20250304,100600,6661331135,17080,17030,17090,17030,544
|
|
20250304,100500,6652051445,17050,17020,17050,17000,2401
|
|
20250304,100400,6611196125,17010,17050,17060,17010,3992
|
|
20250304,100300,6543209395,17060,17060,17060,17050,322
|
|
20250304,100200,6537719115,17050,17060,17120,17050,3687
|
|
20250304,100100,6474747375,17060,17130,17130,17060,3692
|
|
20250304,100000,6411619185,17140,17220,17220,17130,202
|
|
20250304,095900,6408153245,17220,17210,17220,17150,1180
|
|
20250304,095800,6387864155,17210,17200,17220,17190,295
|
|
20250304,095700,6382789185,17210,17210,17210,17190,888
|
|
20250304,095600,6367516195,17220,17150,17220,17150,422
|
|
20250304,095500,6360267625,17120,17130,17190,17120,576
|
|
20250304,095400,6350400435,17120,17210,17250,17120,2332
|
|
20250304,095300,6310237020,17210,17050,17210,17050,810
|
|
20250304,095200,6296352130,17090,17140,17140,17050,1452
|
|
20250304,095100,6271576460,17090,17160,17170,17090,3583
|
|
20250304,095000,6210232500,17150,17140,17160,17140,1095
|
|
20250304,094900,6191456580,17140,17145,17150,17140,329
|
|
20250304,094800,6185815880,17140,17120,17150,17100,963
|
|
20250304,094700,6169331580,17140,17210,17230,17130,7209
|
|
20250304,094600,6045647350,17240,17180,17240,17170,283
|
|
20250304,094500,6040786060,17170,17230,17230,17170,2828
|
|
20250304,094400,5992163190,17250,17220,17250,17200,411
|
|
20250304,094300,5985088930,17220,17190,17250,17180,1021
|
|
20250304,094200,5967521150,17190,17300,17320,17180,4275
|
|
20250304,094100,5893743500,17310,17320,17320,17300,576
|
|
20250304,094000,5883772450,17320,17320,17330,17280,2295
|
|
20250304,093900,5844069470,17320,17350,17350,17250,3959
|
|
20250304,093800,5775576750,17350,17550,17640,17280,6023
|
|
20250304,093700,5670540695,17560,17290,17700,17290,50594
|
|
20250304,093600,4783994585,17280,17180,17280,17150,2830
|
|
20250304,093500,4735305885,17180,17170,17190,17150,584
|
|
20250304,093400,4725278645,17150,17250,17250,17145,2245
|
|
20250304,093300,4686656190,17250,17320,17330,17230,1066
|
|
20250304,093200,4668210260,17330,17330,17340,17330,992
|
|
20250304,093100,4651018860,17340,17280,17360,17220,2189
|
|
20250304,093000,4613082400,17290,17360,17390,17290,4119
|
|
20250304,092900,4541625860,17360,17440,17440,17360,2836
|
|
20250304,092800,4492240640,17440,17340,17450,17340,10907
|
|
20250304,092700,4302540085,17340,17190,17340,17110,5067
|
|
20250304,092600,4215255585,17220,17140,17310,17000,15008
|
|
20250304,092500,3956388995,17140,17140,17140,17100,872
|
|
20250304,092400,3941446915,17150,17200,17290,17140,6976
|
|
20250304,092300,3821402185,17150,16960,17230,16940,6625
|
|
20250304,092200,3708159175,16960,17070,17100,16960,8932
|
|
20250304,092100,3556242215,17070,17070,17140,17060,1802
|
|
20250304,092000,3525466745,17070,17100,17100,17055,2738
|
|
20250304,091900,3478725080,17100,17120,17140,17100,3930
|
|
20250304,091800,3411401405,17110,17140,17170,17110,4143
|
|
20250304,091700,3340401055,17140,17145,17160,17130,1292
|
|
20250304,091600,3318256535,17120,17180,17250,17120,1759
|
|
20250304,091500,3288049395,17170,17350,17350,17170,8423
|
|
20250304,091400,3142457405,17310,17310,17370,17250,7346
|
|
20250304,091300,3015200550,17310,17150,17330,17070,7880
|
|
20250304,091200,2879990430,17140,17160,17200,17140,1144
|
|
20250304,091100,2860375070,17160,17290,17290,17150,3917
|
|
20250304,091000,2793073060,17300,17250,17300,17210,3573
|
|
20250304,090900,2731470820,17300,17370,17370,17230,5154
|
|
20250304,090800,2642438970,17300,17340,17370,17250,8781
|
|
20250304,090700,2490454830,17340,17235,17480,17170,12909
|
|
20250304,090600,2266217610,17170,17230,17320,17110,7628
|
|
20250304,090500,2135131830,17260,17130,17460,17110,23242
|
|
20250304,090400,1732673610,17140,17230,17250,17110,7669
|
|
20250304,090300,1600877060,17200,17180,17210,16940,6543
|
|
20250304,090200,1488832200,16900,17200,17300,16800,21641
|
|
20250304,090100,1120456680,17290,17380,17560,17030,25153
|
|
20250304,090000,684718550,17210,16750,17570,16750,38089
|