740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,211700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,211600,7553369720,16980,16980,16980,16980,0
|
|
20250306,211500,7553369720,16980,16980,16980,16980,0
|
|
20250306,211400,7553369720,16980,16980,16980,16980,0
|
|
20250306,211300,7553369720,16980,16980,16980,16980,0
|
|
20250306,211200,7553369720,16980,16980,16980,16980,0
|
|
20250306,211100,7553369720,16980,16980,16980,16980,0
|
|
20250306,211000,7553369720,16980,16980,16980,16980,0
|
|
20250306,210900,7553369720,16980,16980,16980,16980,0
|
|
20250306,210800,7553369720,16980,16980,16980,16980,0
|
|
20250306,210700,7553369720,16980,16980,16980,16980,0
|
|
20250306,210600,7553369720,16980,16980,16980,16980,0
|
|
20250306,210500,7553369720,16980,16980,16980,16980,0
|
|
20250306,210400,7553369720,16980,16980,16980,16980,0
|
|
20250306,210300,7553369720,16980,16980,16980,16980,0
|
|
20250306,210200,7553369720,16980,16980,16980,16980,0
|
|
20250306,210100,7553369720,16980,16980,16980,16980,0
|
|
20250306,210000,7553369720,16980,16980,16980,16980,0
|
|
20250306,205900,7553369720,16980,16980,16980,16980,0
|
|
20250306,205800,7553369720,16980,16980,16980,16980,0
|
|
20250306,205700,7553369720,16980,16980,16980,16980,0
|
|
20250306,205600,7553369720,16980,16980,16980,16980,0
|
|
20250306,205500,7553369720,16980,16980,16980,16980,0
|
|
20250306,205400,7553369720,16980,16980,16980,16980,0
|
|
20250306,205300,7553369720,16980,16980,16980,16980,0
|
|
20250306,205200,7553369720,16980,16980,16980,16980,0
|
|
20250306,205100,7553369720,16980,16980,16980,16980,0
|
|
20250306,205000,7553369720,16980,16980,16980,16980,0
|
|
20250306,204900,7553369720,16980,16980,16980,16980,0
|
|
20250306,204800,7553369720,16980,16980,16980,16980,0
|
|
20250306,204700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,204600,7553369720,16980,16980,16980,16980,0
|
|
20250306,204500,7553369720,16980,16980,16980,16980,0
|
|
20250306,204400,7553369720,16980,16980,16980,16980,0
|
|
20250306,204300,7553369720,16980,16980,16980,16980,0
|
|
20250306,204200,7553369720,16980,16980,16980,16980,0
|
|
20250306,204100,7553369720,16980,16980,16980,16980,0
|
|
20250306,204000,7553369720,16980,16980,16980,16980,0
|
|
20250306,203900,7553369720,16980,16980,16980,16980,0
|
|
20250306,203800,7553369720,16980,16980,16980,16980,0
|
|
20250306,203700,7553369720,16980,16980,16980,16980,0
|
|
20250306,203600,7553369720,16980,16980,16980,16980,0
|
|
20250306,203500,7553369720,16980,16980,16980,16980,0
|
|
20250306,203400,7553369720,16980,16980,16980,16980,0
|
|
20250306,203300,7553369720,16980,16980,16980,16980,0
|
|
20250306,203200,7553369720,16980,16980,16980,16980,0
|
|
20250306,203100,7553369720,16980,16980,16980,16980,0
|
|
20250306,203000,7553369720,16980,16980,16980,16980,0
|
|
20250306,202900,7553369720,16980,16980,16980,16980,0
|
|
20250306,202800,7553369720,16980,16980,16980,16980,0
|
|
20250306,202700,7553369720,16980,16980,16980,16980,0
|
|
20250306,202600,7553369720,16980,16980,16980,16980,0
|
|
20250306,202500,7553369720,16980,16980,16980,16980,0
|
|
20250306,202400,7553369720,16980,16980,16980,16980,0
|
|
20250306,202300,7553369720,16980,16980,16980,16980,0
|
|
20250306,202200,7553369720,16980,16980,16980,16980,0
|
|
20250306,202100,7553369720,16980,16980,16980,16980,0
|
|
20250306,202000,7553369720,16980,16980,16980,16980,0
|
|
20250306,201900,7553369720,16980,16980,16980,16980,0
|
|
20250306,201800,7553369720,16980,16980,16980,16980,0
|
|
20250306,201700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,201600,7553369720,16980,16980,16980,16980,0
|
|
20250306,201500,7553369720,16980,16980,16980,16980,0
|
|
20250306,201400,7553369720,16980,16980,16980,16980,0
|
|
20250306,201300,7553369720,16980,16980,16980,16980,0
|
|
20250306,201200,7553369720,16980,16980,16980,16980,0
|
|
20250306,201100,7553369720,16980,16980,16980,16980,0
|
|
20250306,201000,7553369720,16980,16980,16980,16980,0
|
|
20250306,200900,7553369720,16980,16980,16980,16980,0
|
|
20250306,200800,7553369720,16980,16980,16980,16980,0
|
|
20250306,200700,7553369720,16980,16980,16980,16980,0
|
|
20250306,200600,7553369720,16980,16980,16980,16980,0
|
|
20250306,200500,7553369720,16980,16980,16980,16980,0
|
|
20250306,200400,7553369720,16980,16980,16980,16980,0
|
|
20250306,200300,7553369720,16980,16980,16980,16980,0
|
|
20250306,200200,7553369720,16980,16980,16980,16980,0
|
|
20250306,200100,7553369720,16980,16980,16980,16980,0
|
|
20250306,200000,7553369720,16980,16980,16980,16980,0
|
|
20250306,195900,7553369720,16980,16980,16980,16980,0
|
|
20250306,195800,7553369720,16980,16980,16980,16980,0
|
|
20250306,195700,7553369720,16980,16980,16980,16980,0
|
|
20250306,195600,7553369720,16980,16980,16980,16980,0
|
|
20250306,195500,7553369720,16980,16980,16980,16980,0
|
|
20250306,195400,7553369720,16980,16980,16980,16980,0
|
|
20250306,195300,7553369720,16980,16980,16980,16980,0
|
|
20250306,195200,7553369720,16980,16980,16980,16980,0
|
|
20250306,195100,7553369720,16980,16980,16980,16980,0
|
|
20250306,195000,7553369720,16980,16980,16980,16980,0
|
|
20250306,194900,7553369720,16980,16980,16980,16980,0
|
|
20250306,194800,7553369720,16980,16980,16980,16980,0
|
|
20250306,194700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,194600,7553369720,16980,16980,16980,16980,0
|
|
20250306,194500,7553369720,16980,16980,16980,16980,0
|
|
20250306,194400,7553369720,16980,16980,16980,16980,0
|
|
20250306,194300,7553369720,16980,16980,16980,16980,0
|
|
20250306,194200,7553369720,16980,16980,16980,16980,0
|
|
20250306,194100,7553369720,16980,16980,16980,16980,0
|
|
20250306,194000,7553369720,16980,16980,16980,16980,0
|
|
20250306,193900,7553369720,16980,16980,16980,16980,0
|
|
20250306,193800,7553369720,16980,16980,16980,16980,0
|
|
20250306,193700,7553369720,16980,16980,16980,16980,0
|
|
20250306,193600,7553369720,16980,16980,16980,16980,0
|
|
20250306,193500,7553369720,16980,16980,16980,16980,0
|
|
20250306,193400,7553369720,16980,16980,16980,16980,0
|
|
20250306,193300,7553369720,16980,16980,16980,16980,0
|
|
20250306,193200,7553369720,16980,16980,16980,16980,0
|
|
20250306,193100,7553369720,16980,16980,16980,16980,0
|
|
20250306,193000,7553369720,16980,16980,16980,16980,0
|
|
20250306,192900,7553369720,16980,16980,16980,16980,0
|
|
20250306,192800,7553369720,16980,16980,16980,16980,0
|
|
20250306,192700,7553369720,16980,16980,16980,16980,0
|
|
20250306,192600,7553369720,16980,16980,16980,16980,0
|
|
20250306,192500,7553369720,16980,16980,16980,16980,0
|
|
20250306,192400,7553369720,16980,16980,16980,16980,0
|
|
20250306,192300,7553369720,16980,16980,16980,16980,0
|
|
20250306,192200,7553369720,16980,16980,16980,16980,0
|
|
20250306,192100,7553369720,16980,16980,16980,16980,0
|
|
20250306,192000,7553369720,16980,16980,16980,16980,0
|
|
20250306,191900,7553369720,16980,16980,16980,16980,0
|
|
20250306,191800,7553369720,16980,16980,16980,16980,0
|
|
20250306,191700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,191600,7553369720,16980,16980,16980,16980,0
|
|
20250306,191500,7553369720,16980,16980,16980,16980,0
|
|
20250306,191400,7553369720,16980,16980,16980,16980,0
|
|
20250306,191300,7553369720,16980,16980,16980,16980,0
|
|
20250306,191200,7553369720,16980,16980,16980,16980,0
|
|
20250306,191100,7553369720,16980,16980,16980,16980,0
|
|
20250306,191000,7553369720,16980,16980,16980,16980,0
|
|
20250306,190900,7553369720,16980,16980,16980,16980,0
|
|
20250306,190800,7553369720,16980,16980,16980,16980,0
|
|
20250306,190700,7553369720,16980,16980,16980,16980,0
|
|
20250306,190600,7553369720,16980,16980,16980,16980,0
|
|
20250306,190500,7553369720,16980,16980,16980,16980,0
|
|
20250306,190400,7553369720,16980,16980,16980,16980,0
|
|
20250306,190300,7553369720,16980,16980,16980,16980,0
|
|
20250306,190200,7553369720,16980,16980,16980,16980,0
|
|
20250306,190100,7553369720,16980,16980,16980,16980,0
|
|
20250306,190000,7553369720,16980,16980,16980,16980,0
|
|
20250306,185900,7553369720,16980,16980,16980,16980,0
|
|
20250306,185800,7553369720,16980,16980,16980,16980,0
|
|
20250306,185700,7553369720,16980,16980,16980,16980,0
|
|
20250306,185600,7553369720,16980,16980,16980,16980,0
|
|
20250306,185500,7553369720,16980,16980,16980,16980,0
|
|
20250306,185400,7553369720,16980,16980,16980,16980,0
|
|
20250306,185300,7553369720,16980,16980,16980,16980,0
|
|
20250306,185200,7553369720,16980,16980,16980,16980,0
|
|
20250306,185100,7553369720,16980,16980,16980,16980,0
|
|
20250306,185000,7553369720,16980,16980,16980,16980,0
|
|
20250306,184900,7553369720,16980,16980,16980,16980,0
|
|
20250306,184800,7553369720,16980,16980,16980,16980,0
|
|
20250306,184700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,184600,7553369720,16980,16980,16980,16980,0
|
|
20250306,184500,7553369720,16980,16980,16980,16980,0
|
|
20250306,184400,7553369720,16980,16980,16980,16980,0
|
|
20250306,184300,7553369720,16980,16980,16980,16980,0
|
|
20250306,184200,7553369720,16980,16980,16980,16980,0
|
|
20250306,184100,7553369720,16980,16980,16980,16980,0
|
|
20250306,184000,7553369720,16980,16980,16980,16980,0
|
|
20250306,183900,7553369720,16980,16980,16980,16980,0
|
|
20250306,183800,7553369720,16980,16980,16980,16980,0
|
|
20250306,183700,7553369720,16980,16980,16980,16980,0
|
|
20250306,183600,7553369720,16980,16980,16980,16980,0
|
|
20250306,183500,7553369720,16980,16980,16980,16980,0
|
|
20250306,183400,7553369720,16980,16980,16980,16980,0
|
|
20250306,183300,7553369720,16980,16980,16980,16980,0
|
|
20250306,183200,7553369720,16980,16980,16980,16980,0
|
|
20250306,183100,7553369720,16980,16980,16980,16980,0
|
|
20250306,183000,7553369720,16980,16980,16980,16980,0
|
|
20250306,182900,7553369720,16980,16980,16980,16980,0
|
|
20250306,182800,7553369720,16980,16980,16980,16980,0
|
|
20250306,182700,7553369720,16980,16980,16980,16980,0
|
|
20250306,182600,7553369720,16980,16980,16980,16980,0
|
|
20250306,182500,7553369720,16980,16980,16980,16980,0
|
|
20250306,182400,7553369720,16980,16980,16980,16980,0
|
|
20250306,182300,7553369720,16980,16980,16980,16980,0
|
|
20250306,182200,7553369720,16980,16980,16980,16980,0
|
|
20250306,182100,7553369720,16980,16980,16980,16980,0
|
|
20250306,182000,7553369720,16980,16980,16980,16980,0
|
|
20250306,181900,7553369720,16980,16980,16980,16980,0
|
|
20250306,181800,7553369720,16980,16980,16980,16980,0
|
|
20250306,181700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,181600,7553369720,16980,16980,16980,16980,0
|
|
20250306,181500,7553369720,16980,16980,16980,16980,0
|
|
20250306,181400,7553369720,16980,16980,16980,16980,0
|
|
20250306,181300,7553369720,16980,16980,16980,16980,0
|
|
20250306,181200,7553369720,16980,16980,16980,16980,0
|
|
20250306,181100,7553369720,16980,16980,16980,16980,0
|
|
20250306,181000,7553369720,16980,16980,16980,16980,0
|
|
20250306,180900,7553369720,16980,16980,16980,16980,0
|
|
20250306,180800,7553369720,16980,16980,16980,16980,0
|
|
20250306,180700,7553369720,16980,16980,16980,16980,0
|
|
20250306,180600,7553369720,16980,16980,16980,16980,0
|
|
20250306,180500,7553369720,16980,16980,16980,16980,0
|
|
20250306,180400,7553369720,16980,16980,16980,16980,0
|
|
20250306,180300,7553369720,16980,16980,16980,16980,0
|
|
20250306,180200,7553369720,16980,16980,16980,16980,0
|
|
20250306,180100,7553369720,16980,16980,16980,16980,0
|
|
20250306,180000,7553369720,16980,16980,16980,16980,0
|
|
20250306,175900,7553369720,16980,16980,16980,16980,0
|
|
20250306,175800,7553369720,16980,16980,16980,16980,0
|
|
20250306,175700,7553369720,16980,16980,16980,16980,0
|
|
20250306,175600,7553369720,16980,16980,16980,16980,0
|
|
20250306,175500,7553369720,16980,16980,16980,16980,0
|
|
20250306,175400,7553369720,16980,16980,16980,16980,0
|
|
20250306,175300,7553369720,16980,16980,16980,16980,0
|
|
20250306,175200,7553369720,16980,16980,16980,16980,0
|
|
20250306,175100,7553369720,16980,16980,16980,16980,0
|
|
20250306,175000,7553369720,16980,16980,16980,16980,0
|
|
20250306,174900,7553369720,16980,16980,16980,16980,0
|
|
20250306,174800,7553369720,16980,16980,16980,16980,0
|
|
20250306,174700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,174600,7553369720,16980,16980,16980,16980,0
|
|
20250306,174500,7553369720,16980,16980,16980,16980,0
|
|
20250306,174400,7553369720,16980,16980,16980,16980,0
|
|
20250306,174300,7553369720,16980,16980,16980,16980,0
|
|
20250306,174200,7553369720,16980,16980,16980,16980,0
|
|
20250306,174100,7553369720,16980,16980,16980,16980,0
|
|
20250306,174000,7553369720,16980,16980,16980,16980,0
|
|
20250306,173900,7553369720,16980,16980,16980,16980,0
|
|
20250306,173800,7553369720,16980,16980,16980,16980,0
|
|
20250306,173700,7553369720,16980,16980,16980,16980,0
|
|
20250306,173600,7553369720,16980,16980,16980,16980,0
|
|
20250306,173500,7553369720,16980,16980,16980,16980,0
|
|
20250306,173400,7553369720,16980,16980,16980,16980,0
|
|
20250306,173300,7553369720,16980,16980,16980,16980,0
|
|
20250306,173200,7553369720,16980,16980,16980,16980,0
|
|
20250306,173100,7553369720,16980,16980,16980,16980,0
|
|
20250306,173000,7553369720,16980,16980,16980,16980,0
|
|
20250306,172900,7553369720,16980,16980,16980,16980,0
|
|
20250306,172800,7553369720,16980,16980,16980,16980,0
|
|
20250306,172700,7553369720,16980,16980,16980,16980,0
|
|
20250306,172600,7553369720,16980,16980,16980,16980,0
|
|
20250306,172500,7553369720,16980,16980,16980,16980,0
|
|
20250306,172400,7553369720,16980,16980,16980,16980,0
|
|
20250306,172300,7553369720,16980,16980,16980,16980,0
|
|
20250306,172200,7553369720,16980,16980,16980,16980,0
|
|
20250306,172100,7553369720,16980,16980,16980,16980,0
|
|
20250306,172000,7553369720,16980,16980,16980,16980,0
|
|
20250306,171900,7553369720,16980,16980,16980,16980,0
|
|
20250306,171800,7553369720,16980,16980,16980,16980,0
|
|
20250306,171700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,171600,7553369720,16980,16980,16980,16980,0
|
|
20250306,171500,7553369720,16980,16980,16980,16980,0
|
|
20250306,171400,7553369720,16980,16980,16980,16980,0
|
|
20250306,171300,7553369720,16980,16980,16980,16980,0
|
|
20250306,171200,7553369720,16980,16980,16980,16980,0
|
|
20250306,171100,7553369720,16980,16980,16980,16980,0
|
|
20250306,171000,7553369720,16980,16980,16980,16980,0
|
|
20250306,170900,7553369720,16980,16980,16980,16980,0
|
|
20250306,170800,7553369720,16980,16980,16980,16980,0
|
|
20250306,170700,7553369720,16980,16980,16980,16980,0
|
|
20250306,170600,7553369720,16980,16980,16980,16980,0
|
|
20250306,170500,7553369720,16980,16980,16980,16980,0
|
|
20250306,170400,7553369720,16980,16980,16980,16980,0
|
|
20250306,170300,7553369720,16980,16980,16980,16980,0
|
|
20250306,170200,7553369720,16980,16980,16980,16980,0
|
|
20250306,170100,7553369720,16980,16980,16980,16980,0
|
|
20250306,170000,7553369720,16980,16980,16980,16980,0
|
|
20250306,165900,7553369720,16980,16980,16980,16980,0
|
|
20250306,165800,7553369720,16980,16980,16980,16980,0
|
|
20250306,165700,7553369720,16980,16980,16980,16980,0
|
|
20250306,165600,7553369720,16980,16980,16980,16980,0
|
|
20250306,165500,7553369720,16980,16980,16980,16980,0
|
|
20250306,165400,7553369720,16980,16980,16980,16980,0
|
|
20250306,165300,7553369720,16980,16980,16980,16980,0
|
|
20250306,165200,7553369720,16980,16980,16980,16980,0
|
|
20250306,165100,7553369720,16980,16980,16980,16980,0
|
|
20250306,165000,7553369720,16980,16980,16980,16980,0
|
|
20250306,164900,7553369720,16980,16980,16980,16980,0
|
|
20250306,164800,7553369720,16980,16980,16980,16980,0
|
|
20250306,164700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,164600,7553369720,16980,16980,16980,16980,0
|
|
20250306,164500,7553369720,16980,16980,16980,16980,0
|
|
20250306,164400,7553369720,16980,16980,16980,16980,0
|
|
20250306,164300,7553369720,16980,16980,16980,16980,0
|
|
20250306,164200,7553369720,16980,16980,16980,16980,0
|
|
20250306,164100,7553369720,16980,16980,16980,16980,0
|
|
20250306,164000,7553369720,16980,16980,16980,16980,0
|
|
20250306,163900,7553369720,16980,16980,16980,16980,0
|
|
20250306,163800,7553369720,16980,16980,16980,16980,0
|
|
20250306,163700,7553369720,16980,16980,16980,16980,0
|
|
20250306,163600,7553369720,16980,16980,16980,16980,0
|
|
20250306,163500,7553369720,16980,16980,16980,16980,0
|
|
20250306,163400,7553369720,16980,16980,16980,16980,0
|
|
20250306,163300,7553369720,16980,16980,16980,16980,0
|
|
20250306,163200,7553369720,16980,16980,16980,16980,0
|
|
20250306,163100,7553369720,16980,16980,16980,16980,0
|
|
20250306,163000,7553369720,16980,16980,16980,16980,0
|
|
20250306,162900,7553369720,16980,16980,16980,16980,0
|
|
20250306,162800,7553369720,16980,16980,16980,16980,0
|
|
20250306,162700,7553369720,16980,16980,16980,16980,0
|
|
20250306,162600,7553369720,16980,16980,16980,16980,0
|
|
20250306,162500,7553369720,16980,16980,16980,16980,0
|
|
20250306,162400,7553369720,16980,16980,16980,16980,0
|
|
20250306,162300,7553369720,16980,16980,16980,16980,0
|
|
20250306,162200,7553369720,16980,16980,16980,16980,0
|
|
20250306,162100,7553369720,16980,16980,16980,16980,0
|
|
20250306,162000,7553369720,16980,16980,16980,16980,0
|
|
20250306,161900,7553369720,16980,16980,16980,16980,0
|
|
20250306,161800,7553369720,16980,16980,16980,16980,0
|
|
20250306,161700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,161600,7553369720,16980,16980,16980,16980,0
|
|
20250306,161500,7553369720,16980,16980,16980,16980,0
|
|
20250306,161400,7553369720,16980,16980,16980,16980,0
|
|
20250306,161300,7553369720,16980,16980,16980,16980,0
|
|
20250306,161200,7553369720,16980,16980,16980,16980,0
|
|
20250306,161100,7553369720,16980,16980,16980,16980,0
|
|
20250306,161000,7553369720,16980,16980,16980,16980,0
|
|
20250306,160900,7553369720,16980,16980,16980,16980,0
|
|
20250306,160800,7553369720,16980,16980,16980,16980,0
|
|
20250306,160700,7553369720,16980,16980,16980,16980,0
|
|
20250306,160600,7553369720,16980,16980,16980,16980,0
|
|
20250306,160500,7553369720,16980,16980,16980,16980,0
|
|
20250306,160400,7553369720,16980,16980,16980,16980,0
|
|
20250306,160300,7553369720,16980,16980,16980,16980,0
|
|
20250306,160200,7553369720,16980,16980,16980,16980,0
|
|
20250306,160100,7553369720,16980,16980,16980,16980,0
|
|
20250306,160000,7553369720,16980,16980,16980,16980,0
|
|
20250306,155900,7553369720,16980,16980,16980,16980,0
|
|
20250306,155800,7553369720,16980,16980,16980,16980,0
|
|
20250306,155700,7553369720,16980,16980,16980,16980,0
|
|
20250306,155600,7553369720,16980,16980,16980,16980,0
|
|
20250306,155500,7553369720,16980,16980,16980,16980,0
|
|
20250306,155400,7553369720,16980,16980,16980,16980,0
|
|
20250306,155300,7553369720,16980,16980,16980,16980,0
|
|
20250306,155200,7553369720,16980,16980,16980,16980,0
|
|
20250306,155100,7553369720,16980,16980,16980,16980,0
|
|
20250306,155000,7553369720,16980,16980,16980,16980,0
|
|
20250306,154900,7553369720,16980,16980,16980,16980,0
|
|
20250306,154800,7553369720,16980,16980,16980,16980,0
|
|
20250306,154700,7553369720,16980,16980,16980,16980,3829
|
|
20250306,154600,7553369720,16980,16980,16980,16980,0
|
|
20250306,154500,7553369720,16980,16980,16980,16980,0
|
|
20250306,154400,7553369720,16980,16980,16980,16980,0
|
|
20250306,154300,7553369720,16980,16980,16980,16980,0
|
|
20250306,154200,7553369720,16980,16980,16980,16980,0
|
|
20250306,154100,7553369720,16980,16980,16980,16980,0
|
|
20250306,154000,7553369720,16980,16980,16980,16980,0
|
|
20250306,153900,7553369720,16980,16980,16980,16980,0
|
|
20250306,153800,7553369720,16980,16980,16980,16980,0
|
|
20250306,153700,7553369720,16980,16980,16980,16980,0
|
|
20250306,153600,7553369720,16980,16980,16980,16980,0
|
|
20250306,153500,7553369720,16980,16980,16980,16980,0
|
|
20250306,153400,7553369720,16980,16980,16980,16980,0
|
|
20250306,153300,7553369720,16980,16980,16980,16980,0
|
|
20250306,153200,7553369720,16980,16980,16980,16980,0
|
|
20250306,153100,7553369720,16980,16980,16980,16980,0
|
|
20250306,153000,7553369720,16980,16980,16980,16980,3829
|
|
20250306,152900,7488353300,16930,16930,16930,16930,0
|
|
20250306,152800,7488353300,16930,16930,16930,16930,0
|
|
20250306,152700,7488353300,16930,16930,16930,16930,0
|
|
20250306,152600,7488353300,16930,16930,16930,16930,0
|
|
20250306,152500,7488353300,16930,16930,16930,16930,0
|
|
20250306,152400,7488353300,16930,16930,16930,16930,0
|
|
20250306,152300,7488353300,16930,16930,16930,16930,0
|
|
20250306,152200,7488353300,16930,16930,16930,16930,0
|
|
20250306,152100,7488353300,16930,16930,16930,16930,0
|
|
20250306,152000,7488353300,16930,16930,16930,16930,0
|
|
20250306,151900,7488353300,16930,16970,16980,16910,1121
|
|
20250306,151800,7469338230,16910,16980,16980,16910,3682
|
|
20250306,151700,7407066830,16980,16980,16980,16910,781
|
|
20250306,151600,7393849210,16970,16940,16980,16940,1127
|
|
20250306,151500,7374733260,16950,16910,16950,16910,943
|
|
20250306,151400,7358766750,16910,16930,16930,16910,232
|
|
20250306,151300,7354843550,16940,16940,16940,16940,89
|
|
20250306,151200,7353335890,16940,16940,16950,16900,1151
|
|
20250306,151100,7333874940,16940,16930,16950,16900,154
|
|
20250306,151000,7331268840,16890,16940,16960,16890,3491
|
|
20250306,150900,7272237310,16940,16920,16940,16900,829
|
|
20250306,150800,7258224610,16900,16930,16940,16900,640
|
|
20250306,150700,7247394620,16910,16940,16940,16910,495
|
|
20250306,150600,7239020920,16950,16940,16950,16940,195
|
|
20250306,150500,7235715860,16940,16920,16940,16920,31
|
|
20250306,150400,7235191030,16930,16920,16930,16910,428
|
|
20250306,150300,7227950360,16920,16930,16950,16920,371
|
|
20250306,150200,7221671500,16950,16960,16960,16950,22
|
|
20250306,150100,7221298390,16890,16900,16900,16880,1377
|
|
20250306,150000,7198042700,16890,16930,16930,16890,487
|
|
20250306,145900,7189805370,16930,16950,16950,16930,812
|
|
20250306,145800,7176051670,16950,16970,16970,16950,2001
|
|
20250306,145700,7142116300,16990,16990,16990,16970,254
|
|
20250306,145600,7137802280,16990,17000,17010,16990,342
|
|
20250306,145500,7131989650,17000,17010,17010,17000,268
|
|
20250306,145400,7127431270,17000,17020,17020,17000,424
|
|
20250306,145300,7120222030,17020,17050,17050,17020,1031
|
|
20250306,145200,7102674030,17060,17060,17060,17060,50
|
|
20250306,145100,7101821030,17060,17060,17060,17050,66
|
|
20250306,145000,7100695210,17070,17060,17090,17060,1231
|
|
20250306,144900,7079688470,17090,17000,17090,17000,206
|
|
20250306,144800,7076179670,16990,17030,17030,16970,1029
|
|
20250306,144700,7058694830,17030,17070,17090,17030,617
|
|
20250306,144600,7048162800,17070,17060,17070,17030,123
|
|
20250306,144500,7046065100,17060,17040,17060,17040,828
|
|
20250306,144400,7031944740,17050,17050,17050,17040,351
|
|
20250306,144300,7025960240,17050,17050,17050,17050,19
|
|
20250306,144200,7025636290,17050,17030,17050,17030,459
|
|
20250306,144100,7017816060,17030,17030,17030,17030,56
|
|
20250306,144000,7016862380,17040,17000,17040,16990,267
|
|
20250306,143900,7012324890,17020,17030,17040,17000,61
|
|
20250306,143800,7011286690,17030,17000,17030,17000,147
|
|
20250306,143700,7008784370,16970,17000,17020,16970,543
|
|
20250306,143600,6999553580,17000,17010,17010,16950,316
|
|
20250306,143500,6994185730,17010,17010,17010,16980,18
|
|
20250306,143400,6993879610,17020,16880,17020,16880,2114
|
|
20250306,143300,6958167440,16910,16880,16910,16880,158
|
|
20250306,143200,6955500280,16880,16910,16910,16870,1011
|
|
20250306,143100,6938428180,16910,16930,16930,16890,60
|
|
20250306,143000,6937413960,16940,16910,16940,16900,2345
|
|
20250306,142900,6897737210,16920,16940,16940,16920,819
|
|
20250306,142800,6883875910,16930,16980,16980,16930,508
|
|
20250306,142700,6875266920,17020,16960,17020,16960,38
|
|
20250306,142600,6874622380,17020,16960,17020,16960,426
|
|
20250306,142500,6867382770,16960,16990,16990,16960,42
|
|
20250306,142400,6866670360,16960,16960,16960,16960,6
|
|
20250306,142300,6866568600,16950,16950,16960,16950,175
|
|
20250306,142200,6863602340,16960,16990,16990,16940,3040
|
|
20250306,142100,6812027510,16990,16990,17010,16990,70
|
|
20250306,142000,6810837950,16990,17060,17060,16990,967
|
|
20250306,141900,6794396860,17060,17040,17060,17030,31
|
|
20250306,141800,6793868260,17030,17040,17040,17030,66
|
|
20250306,141700,6792743990,17040,17040,17040,17040,1
|
|
20250306,141600,6792726950,17030,17060,17060,17030,624
|
|
20250306,141500,6782094390,17060,17100,17100,17060,1004
|
|
20250306,141400,6764946970,17100,17130,17140,17100,605
|
|
20250306,141300,6754601400,17100,17120,17120,17100,12
|
|
20250306,141200,6754396130,17120,17090,17120,17090,650
|
|
20250306,141100,6743281200,17100,17100,17100,17100,65
|
|
20250306,141000,6742169700,17100,17100,17100,17100,576
|
|
20250306,140900,6732320100,17100,17060,17100,17060,276
|
|
20250306,140800,6727603260,17050,17040,17050,17030,748
|
|
20250306,140700,6714853070,17030,17030,17030,17030,121
|
|
20250306,140600,6712792440,17020,17030,17030,17020,149
|
|
20250306,140500,6710256390,17030,17030,17030,17010,152
|
|
20250306,140400,6707669780,17030,17010,17030,17010,85
|
|
20250306,140300,6706223330,17010,17020,17020,17010,265
|
|
20250306,140200,6701713640,17020,17020,17020,17020,41
|
|
20250306,140100,6701015820,17020,17030,17030,17020,7
|
|
20250306,140000,6700896630,17010,17030,17030,17010,183
|
|
20250306,135900,6697783570,17030,17030,17030,17020,173
|
|
20250306,135800,6694838880,17020,17030,17030,17020,11
|
|
20250306,135700,6694651650,17020,17020,17020,17020,139
|
|
20250306,135600,6692285870,17020,17020,17020,17020,6
|
|
20250306,135500,6692183750,17010,17010,17010,17010,33
|
|
20250306,135400,6691622420,17010,17010,17010,17010,47
|
|
20250306,135300,6690822950,17010,17000,17010,17000,793
|
|
20250306,135200,6677341940,17000,17050,17050,17000,874
|
|
20250306,135100,6662459560,17060,17100,17100,17060,502
|
|
20250306,135000,6653891420,17100,17080,17100,17080,24
|
|
20250306,134900,6653481120,17070,17100,17100,17070,130
|
|
20250306,134800,6651258870,17100,17100,17100,17060,334
|
|
20250306,134700,6645554990,17150,17150,17150,17150,1
|
|
20250306,134600,6645537840,17090,17160,17160,17090,660
|
|
20250306,134500,6634246390,17160,17170,17170,17150,116
|
|
20250306,134400,6632255870,17170,17120,17170,17120,384
|
|
20250306,134300,6625674680,17120,17130,17130,17120,1162
|
|
20250306,134200,6605779180,17120,17090,17120,17090,172
|
|
20250306,134100,6602836690,17080,17070,17080,17070,189
|
|
20250306,134000,6599609205,17080,17030,17080,17020,194
|
|
20250306,133900,6596303585,17030,17080,17080,17030,32
|
|
20250306,133800,6595757925,17090,17090,17090,17090,2
|
|
20250306,133700,6595723745,17100,17030,17100,17030,234
|
|
20250306,133600,6591735165,17010,17000,17010,16990,25
|
|
20250306,133500,6591310225,17000,17030,17030,17000,440
|
|
20250306,133400,6583827885,17030,17020,17030,17020,864
|
|
20250306,133300,6569122455,17020,16980,17020,16980,770
|
|
20250306,133200,6556043685,16980,16980,17030,16970,642
|
|
20250306,133100,6545135655,16960,16960,16960,16960,103
|
|
20250306,133000,6543388775,16950,16980,16990,16950,1909
|
|
20250306,132900,6510999825,16990,17010,17020,16990,1318
|
|
20250306,132800,6488599065,17000,17030,17050,17000,1350
|
|
20250306,132700,6465622555,17030,17090,17090,17000,723
|
|
20250306,132600,6453317445,17000,17150,17150,17000,5950
|
|
20250306,132500,6351620915,17160,17180,17190,17160,310
|
|
20250306,132400,6346296915,17180,17230,17230,17180,596
|
|
20250306,132300,6336042545,17240,17260,17290,17230,160
|
|
20250306,132200,6333283505,17290,17270,17290,17270,468
|
|
20250306,132100,6325201125,17300,17290,17300,17270,145
|
|
20250306,132000,6322694075,17290,17310,17320,17290,1629
|
|
20250306,131900,6294490645,17310,17300,17310,17300,1617
|
|
20250306,131800,6266510945,17300,17220,17300,17200,3554
|
|
20250306,131700,6205118355,17250,17210,17250,17200,571
|
|
20250306,131600,6195290175,17210,17230,17240,17210,974
|
|
20250306,131500,6178512895,17240,17250,17250,17240,230
|
|
20250306,131400,6174546395,17270,17270,17270,17270,139
|
|
20250306,131300,6172145865,17240,17290,17290,17230,1052
|
|
20250306,131200,6153988185,17290,17250,17290,17250,1175
|
|
20250306,131100,6133704075,17250,17240,17250,17240,347
|
|
20250306,131000,6127721325,17240,17250,17250,17240,56
|
|
20250306,130900,6126755425,17250,17240,17250,17230,343
|
|
20250306,130800,6120842855,17240,17260,17260,17240,217
|
|
20250306,130700,6117101615,17260,17260,17260,17260,8
|
|
20250306,130600,6116963535,17260,17240,17260,17230,119
|
|
20250306,130500,6114912205,17240,17230,17240,17230,105
|
|
20250306,130400,6113102770,17230,17260,17260,17230,207
|
|
20250306,130300,6109532650,17260,17270,17270,17250,224
|
|
20250306,130200,6105666910,17270,17280,17290,17270,550
|
|
20250306,130100,6096163980,17270,17260,17280,17260,722
|
|
20250306,130000,6083693585,17280,17310,17310,17240,2629
|
|
20250306,125900,6038338460,17300,17290,17310,17260,3777
|
|
20250306,125800,5973003000,17290,17210,17310,17210,2321
|
|
20250306,125700,5932892080,17220,17250,17250,17220,844
|
|
20250306,125600,5918346120,17290,17350,17350,17220,1966
|
|
20250306,125500,5884334810,17350,17260,17360,17240,9411
|
|
20250306,125400,5721266675,17260,17240,17280,17220,3075
|
|
20250306,125300,5668199005,17250,17250,17280,17240,863
|
|
20250306,125200,5653306585,17250,17200,17250,17170,4155
|
|
20250306,125100,5581744065,17200,17200,17200,17180,74
|
|
20250306,125000,5580472275,17230,17090,17230,17090,6007
|
|
20250306,124900,5477251315,17100,17220,17220,17080,5031
|
|
20250306,124800,5391200675,17230,17190,17290,17180,5391
|
|
20250306,124700,5298258585,17180,17200,17210,17170,2062
|
|
20250306,124600,5262822625,17200,17180,17210,17180,2138
|
|
20250306,124500,5226047795,17200,17220,17220,17180,1043
|
|
20250306,124400,5208108265,17200,17110,17240,17100,3809
|
|
20250306,124300,5142673845,17130,17200,17210,17110,2981
|
|
20250306,124200,5091484085,17200,17180,17210,17170,1380
|
|
20250306,124100,5067760335,17140,17160,17200,17140,1891
|
|
20250306,124000,5035321295,17160,17200,17250,17150,3573
|
|
20250306,123900,4973890315,17250,17170,17280,17170,8378
|
|
20250306,123800,4829372845,17180,17070,17180,17070,6162
|
|
20250306,123700,4723905885,17070,17000,17070,17000,3149
|
|
20250306,123600,4670230125,17000,17030,17030,17000,157
|
|
20250306,123500,4667560745,17030,17000,17030,17000,374
|
|
20250306,123400,4661196415,16990,16990,16990,16990,131
|
|
20250306,123300,4658970725,16980,17000,17000,16970,103
|
|
20250306,123200,4657222225,16970,16975,17000,16970,250
|
|
20250306,123100,4652977305,16970,16970,16970,16950,561
|
|
20250306,123000,4643459285,16980,17010,17010,16980,337
|
|
20250306,122900,4637730295,17010,17060,17060,17000,313
|
|
20250306,122800,4632402815,17080,16990,17080,16990,1685
|
|
20250306,122700,4603675475,17040,17040,17040,16990,542
|
|
20250306,122600,4594454075,17040,17030,17050,17000,2489
|
|
20250306,122500,4552063475,17030,17020,17030,17010,843
|
|
20250306,122400,4537711685,17040,17020,17040,17020,297
|
|
20250306,122300,4532656385,17000,17000,17000,16950,531
|
|
20250306,122200,4523639285,17000,16920,17010,16920,3584
|
|
20250306,122100,4462738965,16920,16910,16920,16900,653
|
|
20250306,122000,4451694285,16910,16880,16910,16880,814
|
|
20250306,121900,4437945625,16870,16840,16870,16840,2212
|
|
20250306,121800,4400666355,16810,16810,16810,16810,8
|
|
20250306,121700,4400531875,16800,16840,16840,16800,489
|
|
20250306,121600,4392310135,16830,16830,16830,16830,127
|
|
20250306,121500,4390172725,16830,16830,16830,16830,5
|
|
20250306,121400,4390088575,16830,16830,16830,16830,0
|
|
20250306,121300,4390088575,16830,16830,16830,16830,2
|
|
20250306,121200,4390054915,16800,16800,16800,16800,5
|
|
20250306,121100,4389970915,16830,16830,16830,16830,0
|
|
20250306,121000,4389970915,16830,16830,16830,16830,2
|
|
20250306,120900,4389937255,16780,16800,16800,16780,1444
|
|
20250306,120800,4365703495,16810,16810,16810,16810,160
|
|
20250306,120700,4363013895,16820,16820,16820,16820,5
|
|
20250306,120600,4362929795,16830,16840,16840,16820,224
|
|
20250306,120500,4359157935,16840,16820,16840,16820,13
|
|
20250306,120400,4358939175,16850,16850,16850,16850,5
|
|
20250306,120300,4358854925,16850,16850,16850,16850,88
|
|
20250306,120200,4357372125,16850,16850,16850,16850,1
|
|
20250306,120100,4357355275,16850,16850,16850,16810,6
|
|
20250306,120000,4357254305,16850,16850,16850,16850,0
|
|
20250306,115900,4357254305,16850,16820,16890,16770,1603
|
|
20250306,115800,4330332285,16820,16890,16890,16820,613
|
|
20250306,115700,4320020485,16830,16880,16890,16790,215
|
|
20250306,115600,4316398245,16890,16850,16890,16780,714
|
|
20250306,115500,4304408925,16850,16900,16900,16850,9
|
|
20250306,115400,4304257175,16900,16900,16900,16900,51
|
|
20250306,115300,4303395275,16900,16900,16900,16890,543
|
|
20250306,115200,4294219575,16840,16910,16910,16840,203
|
|
20250306,115100,4290791415,16900,16760,16900,16760,954
|
|
20250306,115000,4274693915,16760,16740,16800,16740,185
|
|
20250306,114900,4271590085,16780,16780,16780,16780,5
|
|
20250306,114800,4271506185,16780,16780,16800,16780,72
|
|
20250306,114700,4270297955,16730,16770,16780,16730,1278
|
|
20250306,114600,4248907825,16770,16730,16770,16730,56
|
|
20250306,114500,4247970665,16730,16730,16730,16720,281
|
|
20250306,114400,4243271785,16730,16730,16730,16730,6
|
|
20250306,114300,4243171405,16780,16760,16780,16760,101
|
|
20250306,114200,4241478375,16760,16700,16760,16700,559
|
|
20250306,114100,4232142765,16700,16710,16710,16700,301
|
|
20250306,114000,4227116005,16700,16700,16700,16700,82
|
|
20250306,113900,4225746605,16690,16760,16760,16690,6014
|
|
20250306,113800,4125113335,16760,16790,16790,16750,2256
|
|
20250306,113700,4087285935,16800,16800,16800,16800,146
|
|
20250306,113600,4084833135,16810,16810,16810,16810,0
|
|
20250306,113500,4084833135,16810,16790,16810,16790,16
|
|
20250306,113400,4084564395,16790,16780,16790,16780,41
|
|
20250306,113300,4083876065,16790,16790,16790,16790,256
|
|
20250306,113200,4079577825,16790,16790,16790,16790,50
|
|
20250306,113100,4078738325,16780,16780,16790,16780,363
|
|
20250306,113000,4072647135,16780,16790,16790,16780,3
|
|
20250306,112900,4072596785,16790,16830,16830,16790,347
|
|
20250306,112800,4066768535,16820,16810,16820,16800,438
|
|
20250306,112700,4059409565,16800,16800,16800,16800,21
|
|
20250306,112600,4059056765,16800,16810,16810,16800,163
|
|
20250306,112500,4056317140,16810,16800,16810,16800,107
|
|
20250306,112400,4054519480,16795,16790,16795,16790,50
|
|
20250306,112300,4053679955,16780,16790,16790,16780,22
|
|
20250306,112200,4053310785,16770,16790,16790,16770,1420
|
|
20250306,112100,4029494295,16770,16780,16780,16770,1549
|
|
20250306,112000,4003515295,16780,16820,16820,16780,666
|
|
20250306,111900,3992331675,16810,16850,16850,16810,576
|
|
20250306,111800,3982644845,16850,16850,16860,16850,748
|
|
20250306,111700,3970040995,16850,16850,16850,16850,368
|
|
20250306,111600,3963840195,16850,16930,16930,16850,392
|
|
20250306,111500,3957232695,16880,16910,16910,16880,1247
|
|
20250306,111400,3936162165,16910,16950,16990,16910,2018
|
|
20250306,111300,3902006065,17000,16930,17000,16930,719
|
|
20250306,111200,3889826615,16940,17030,17030,16940,4012
|
|
20250306,111100,3821696185,17050,17070,17080,17030,970
|
|
20250306,111000,3805139385,17070,17060,17070,17050,379
|
|
20250306,110900,3798674185,17060,17050,17060,17050,976
|
|
20250306,110800,3782024965,17050,17050,17050,17010,507
|
|
20250306,110700,3773380655,17050,17000,17050,17000,581
|
|
20250306,110600,3763490705,17010,17020,17020,17000,451
|
|
20250306,110500,3755821085,17020,17050,17050,17020,221
|
|
20250306,110400,3752055145,17050,17010,17050,17000,1831
|
|
20250306,110300,3720893445,17020,17000,17030,17000,504
|
|
20250306,110200,3712318125,17020,17050,17050,17020,366
|
|
20250306,110100,3706082470,17050,17020,17060,17020,681
|
|
20250306,110000,3694475195,17020,16960,17030,16940,841
|
|
20250306,105900,3680208465,16940,17020,17020,16940,2417
|
|
20250306,105800,3639231160,17020,17020,17020,16980,269
|
|
20250306,105700,3634658900,17020,17010,17020,16970,1050
|
|
20250306,105600,3616800680,17010,17050,17050,17010,996
|
|
20250306,105500,3599834030,17060,17030,17060,17020,3977
|
|
20250306,105400,3532048060,17030,16960,17040,16960,6087
|
|
20250306,105300,3428537820,16960,16930,16960,16890,936
|
|
20250306,105200,3412685030,16930,16890,16930,16890,352
|
|
20250306,105100,3406736450,16890,16900,16900,16890,680
|
|
20250306,105000,3395244500,16900,16950,16950,16900,1651
|
|
20250306,104900,3367312130,16950,16930,16960,16900,4817
|
|
20250306,104800,3285696175,16930,16880,16930,16870,1641
|
|
20250306,104700,3257929355,16850,16900,16900,16850,1367
|
|
20250306,104600,3234862525,16900,16880,16900,16880,86
|
|
20250306,104500,3233410575,16880,16910,16920,16860,772
|
|
20250306,104400,3220370415,16920,16900,16920,16900,338
|
|
20250306,104300,3214653505,16900,16900,16930,16860,658
|
|
20250306,104200,3203547355,16900,16890,16930,16890,158
|
|
20250306,104100,3200876605,16890,16880,16890,16880,133
|
|
20250306,104000,3198631555,16880,16890,16890,16880,41
|
|
20250306,103900,3197939415,16880,16910,16940,16880,1694
|
|
20250306,103800,3169274805,16910,16840,16930,16840,2517
|
|
20250306,103700,3126793435,16830,16850,16850,16830,232
|
|
20250306,103600,3122886455,16840,16800,16840,16800,535
|
|
20250306,103500,3113880225,16790,16840,16840,16790,156
|
|
20250306,103400,3111254085,16840,16770,16840,16770,703
|
|
20250306,103300,3099453585,16780,16770,16780,16770,858
|
|
20250306,103200,3085057925,16770,16860,16880,16770,914
|
|
20250306,103100,3069708335,16860,16860,16890,16860,475
|
|
20250306,103000,3061699805,16890,16780,16890,16780,376
|
|
20250306,102900,3055387135,16780,16790,16790,16770,284
|
|
20250306,102800,3050621775,16770,16810,16810,16770,191
|
|
20250306,102700,3047418605,16830,16790,16830,16750,2839
|
|
20250306,102600,2999848655,16790,16880,16880,16790,2666
|
|
20250306,102500,2955058865,16820,16900,16900,16790,1399
|
|
20250306,102400,2931543605,16900,16920,16920,16860,539
|
|
20250306,102300,2922445345,16870,16840,16920,16840,4811
|
|
20250306,102200,2841384700,16820,16790,16820,16790,336
|
|
20250306,102100,2835739305,16790,16820,16820,16790,1206
|
|
20250306,102000,2815473965,16810,16850,16850,16810,149
|
|
20250306,101900,2812968015,16800,16800,16890,16800,250
|
|
20250306,101800,2808763865,16800,16810,16910,16800,488
|
|
20250306,101700,2800563905,16800,17000,17010,16750,3947
|
|
20250306,101600,2733803150,17000,16880,17050,16850,7029
|
|
20250306,101500,2614477570,16880,16880,16880,16850,1067
|
|
20250306,101400,2596473660,16890,16860,16920,16860,999
|
|
20250306,101300,2579609360,16880,16780,16880,16780,1154
|
|
20250306,101200,2560169270,16770,16770,16790,16770,65
|
|
20250306,101100,2559079200,16730,16640,16770,16630,5087
|
|
20250306,101000,2474223480,16640,16680,16680,16640,169
|
|
20250306,100900,2471409430,16660,16680,16680,16660,171
|
|
20250306,100800,2468559970,16680,16670,16680,16670,913
|
|
20250306,100700,2453334810,16670,16620,16670,16610,649
|
|
20250306,100600,2442552590,16620,16650,16670,16620,831
|
|
20250306,100500,2428722870,16660,16620,16660,16620,164
|
|
20250306,100400,2425993580,16620,16600,16620,16600,135
|
|
20250306,100300,2423750020,16600,16600,16600,16600,25
|
|
20250306,100200,2423335020,16600,16610,16610,16600,984
|
|
20250306,100100,2407000560,16600,16590,16600,16590,571
|
|
20250306,100000,2397527270,16590,16640,16640,16580,2707
|
|
20250306,095900,2352559230,16650,16660,16660,16650,285
|
|
20250306,095800,2347813870,16660,16660,16660,16650,186
|
|
20250306,095700,2344715530,16660,16700,16700,16660,388
|
|
20250306,095600,2338242350,16700,16640,16700,16640,1631
|
|
20250306,095500,2311064640,16640,16670,16670,16640,1457
|
|
20250306,095400,2286808960,16650,16680,16680,16650,629
|
|
20250306,095300,2276328850,16690,16710,16710,16670,4729
|
|
20250306,095200,2197394660,16710,16720,16730,16710,325
|
|
20250306,095100,2191961860,16720,16720,16735,16720,97
|
|
20250306,095000,2190339895,16720,16720,16770,16710,527
|
|
20250306,094900,2181513605,16710,16830,16830,16680,5508
|
|
20250306,094800,2089256965,16860,16970,16990,16840,5250
|
|
20250306,094700,2000663915,16910,16770,17030,16710,11242
|
|
20250306,094600,1810861465,16780,16710,16780,16620,2772
|
|
20250306,094500,1764481575,16720,16590,16720,16570,4383
|
|
20250306,094400,1691499655,16580,16540,16580,16480,759
|
|
20250306,094300,1678941615,16540,16510,16540,16490,126
|
|
20250306,094200,1676863235,16510,16540,16540,16510,671
|
|
20250306,094100,1665768675,16540,16500,16540,16490,1413
|
|
20250306,094000,1642427295,16500,16480,16500,16440,878
|
|
20250306,093900,1627950975,16470,16430,16470,16410,333
|
|
20250306,093800,1622478855,16450,16460,16470,16420,753
|
|
20250306,093700,1610103815,16460,16415,16480,16400,148
|
|
20250306,093600,1607669960,16415,16400,16415,16400,29
|
|
20250306,093500,1607194040,16390,16420,16420,16390,337
|
|
20250306,093400,1601669170,16450,16320,16480,16320,5558
|
|
20250306,093300,1510884340,16320,16360,16360,16320,3005
|
|
20250306,093200,1461797700,16360,16350,16370,16350,1418
|
|
20250306,093100,1438601690,16360,16400,16400,16360,945
|
|
20250306,093000,1423130850,16390,16470,16490,16390,2645
|
|
20250306,092900,1379695960,16480,16500,16500,16480,2082
|
|
20250306,092800,1345376180,16500,16530,16540,16500,877
|
|
20250306,092700,1330893460,16540,16560,16560,16540,346
|
|
20250306,092600,1325170600,16510,16540,16540,16490,5247
|
|
20250306,092500,1238536420,16530,16610,16670,16530,1684
|
|
20250306,092400,1210607130,16680,16680,16700,16600,2262
|
|
20250306,092300,1172959040,16690,16630,16690,16630,1001
|
|
20250306,092200,1156283290,16630,16520,16630,16510,1840
|
|
20250306,092100,1125806280,16550,16530,16550,16510,1288
|
|
20250306,092000,1104498200,16530,16570,16570,16530,1180
|
|
20250306,091900,1084972160,16550,16510,16590,16510,2323
|
|
20250306,091800,1046509140,16480,16440,16520,16430,593
|
|
20250306,091700,1036747950,16430,16450,16510,16430,999
|
|
20250306,091600,1020329890,16430,16510,16520,16430,644
|
|
20250306,091500,1009709240,16490,16400,16490,16400,652
|
|
20250306,091400,998969310,16430,16360,16430,16340,1301
|
|
20250306,091300,977664880,16360,16500,16510,16360,1694
|
|
20250306,091200,949864970,16500,16420,16510,16410,1546
|
|
20250306,091100,924376930,16460,16330,16460,16280,3069
|
|
20250306,091000,874164870,16340,16250,16340,16250,3992
|
|
20250306,090900,809195450,16260,16360,16360,16240,9290
|
|
20250306,090800,658165030,16360,16350,16360,16260,7305
|
|
20250306,090700,538854070,16350,16530,16540,16350,4618
|
|
20250306,090600,463179710,16530,16600,16600,16350,6947
|
|
20250306,090500,348501650,16580,16600,16650,16570,1771
|
|
20250306,090400,319095030,16590,16630,16630,16590,2902
|
|
20250306,090300,270892610,16630,16590,16630,16590,1735
|
|
20250306,090200,242088130,16620,16590,16620,16560,1609
|
|
20250306,090100,215412440,16590,16810,16820,16580,5899
|
|
20250306,090000,116957550,16800,16670,16820,16670,6135
|