746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,212200,16765085150,16900,16900,16900,16900,0
|
|
20240318,212100,16765085150,16900,16900,16900,16900,0
|
|
20240318,212000,16765085150,16900,16900,16900,16900,0
|
|
20240318,211900,16765085150,16900,16900,16900,16900,0
|
|
20240318,211800,16765085150,16900,16900,16900,16900,0
|
|
20240318,211700,16765085150,16900,16900,16900,16900,0
|
|
20240318,211600,16765085150,16900,16900,16900,16900,0
|
|
20240318,211500,16765085150,16900,16900,16900,16900,0
|
|
20240318,211400,16765085150,16900,16900,16900,16900,0
|
|
20240318,211300,16765085150,16900,16900,16900,16900,0
|
|
20240318,211200,16765085150,16900,16900,16900,16900,0
|
|
20240318,211100,16765085150,16900,16900,16900,16900,0
|
|
20240318,211000,16765085150,16900,16900,16900,16900,0
|
|
20240318,210900,16765085150,16900,16900,16900,16900,0
|
|
20240318,210800,16765085150,16900,16900,16900,16900,0
|
|
20240318,210700,16765085150,16900,16900,16900,16900,0
|
|
20240318,210600,16765085150,16900,16900,16900,16900,0
|
|
20240318,210500,16765085150,16900,16900,16900,16900,0
|
|
20240318,210400,16765085150,16900,16900,16900,16900,0
|
|
20240318,210300,16765085150,16900,16900,16900,16900,0
|
|
20240318,210200,16765085150,16900,16900,16900,16900,0
|
|
20240318,210100,16765085150,16900,16900,16900,16900,0
|
|
20240318,210000,16765085150,16900,16900,16900,16900,0
|
|
20240318,205900,16765085150,16900,16900,16900,16900,0
|
|
20240318,205800,16765085150,16900,16900,16900,16900,0
|
|
20240318,205700,16765085150,16900,16900,16900,16900,0
|
|
20240318,205600,16765085150,16900,16900,16900,16900,0
|
|
20240318,205500,16765085150,16900,16900,16900,16900,0
|
|
20240318,205400,16765085150,16900,16900,16900,16900,0
|
|
20240318,205300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,205200,16765085150,16900,16900,16900,16900,0
|
|
20240318,205100,16765085150,16900,16900,16900,16900,0
|
|
20240318,205000,16765085150,16900,16900,16900,16900,0
|
|
20240318,204900,16765085150,16900,16900,16900,16900,0
|
|
20240318,204800,16765085150,16900,16900,16900,16900,0
|
|
20240318,204700,16765085150,16900,16900,16900,16900,0
|
|
20240318,204600,16765085150,16900,16900,16900,16900,0
|
|
20240318,204500,16765085150,16900,16900,16900,16900,0
|
|
20240318,204400,16765085150,16900,16900,16900,16900,0
|
|
20240318,204300,16765085150,16900,16900,16900,16900,0
|
|
20240318,204200,16765085150,16900,16900,16900,16900,0
|
|
20240318,204100,16765085150,16900,16900,16900,16900,0
|
|
20240318,204000,16765085150,16900,16900,16900,16900,0
|
|
20240318,203900,16765085150,16900,16900,16900,16900,0
|
|
20240318,203800,16765085150,16900,16900,16900,16900,0
|
|
20240318,203700,16765085150,16900,16900,16900,16900,0
|
|
20240318,203600,16765085150,16900,16900,16900,16900,0
|
|
20240318,203500,16765085150,16900,16900,16900,16900,0
|
|
20240318,203400,16765085150,16900,16900,16900,16900,0
|
|
20240318,203300,16765085150,16900,16900,16900,16900,0
|
|
20240318,203200,16765085150,16900,16900,16900,16900,0
|
|
20240318,203100,16765085150,16900,16900,16900,16900,0
|
|
20240318,203000,16765085150,16900,16900,16900,16900,0
|
|
20240318,202900,16765085150,16900,16900,16900,16900,0
|
|
20240318,202800,16765085150,16900,16900,16900,16900,0
|
|
20240318,202700,16765085150,16900,16900,16900,16900,0
|
|
20240318,202600,16765085150,16900,16900,16900,16900,0
|
|
20240318,202500,16765085150,16900,16900,16900,16900,0
|
|
20240318,202400,16765085150,16900,16900,16900,16900,0
|
|
20240318,202300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,202200,16765085150,16900,16900,16900,16900,0
|
|
20240318,202100,16765085150,16900,16900,16900,16900,0
|
|
20240318,202000,16765085150,16900,16900,16900,16900,0
|
|
20240318,201900,16765085150,16900,16900,16900,16900,0
|
|
20240318,201800,16765085150,16900,16900,16900,16900,0
|
|
20240318,201700,16765085150,16900,16900,16900,16900,0
|
|
20240318,201600,16765085150,16900,16900,16900,16900,0
|
|
20240318,201500,16765085150,16900,16900,16900,16900,0
|
|
20240318,201400,16765085150,16900,16900,16900,16900,0
|
|
20240318,201300,16765085150,16900,16900,16900,16900,0
|
|
20240318,201200,16765085150,16900,16900,16900,16900,0
|
|
20240318,201100,16765085150,16900,16900,16900,16900,0
|
|
20240318,201000,16765085150,16900,16900,16900,16900,0
|
|
20240318,200900,16765085150,16900,16900,16900,16900,0
|
|
20240318,200800,16765085150,16900,16900,16900,16900,0
|
|
20240318,200700,16765085150,16900,16900,16900,16900,0
|
|
20240318,200600,16765085150,16900,16900,16900,16900,0
|
|
20240318,200500,16765085150,16900,16900,16900,16900,0
|
|
20240318,200400,16765085150,16900,16900,16900,16900,0
|
|
20240318,200300,16765085150,16900,16900,16900,16900,0
|
|
20240318,200200,16765085150,16900,16900,16900,16900,0
|
|
20240318,200100,16765085150,16900,16900,16900,16900,0
|
|
20240318,200000,16765085150,16900,16900,16900,16900,0
|
|
20240318,195900,16765085150,16900,16900,16900,16900,0
|
|
20240318,195800,16765085150,16900,16900,16900,16900,0
|
|
20240318,195700,16765085150,16900,16900,16900,16900,0
|
|
20240318,195600,16765085150,16900,16900,16900,16900,0
|
|
20240318,195500,16765085150,16900,16900,16900,16900,0
|
|
20240318,195400,16765085150,16900,16900,16900,16900,0
|
|
20240318,195300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,195200,16765085150,16900,16900,16900,16900,0
|
|
20240318,195100,16765085150,16900,16900,16900,16900,0
|
|
20240318,195000,16765085150,16900,16900,16900,16900,0
|
|
20240318,194900,16765085150,16900,16900,16900,16900,0
|
|
20240318,194800,16765085150,16900,16900,16900,16900,0
|
|
20240318,194700,16765085150,16900,16900,16900,16900,0
|
|
20240318,194600,16765085150,16900,16900,16900,16900,0
|
|
20240318,194500,16765085150,16900,16900,16900,16900,0
|
|
20240318,194400,16765085150,16900,16900,16900,16900,0
|
|
20240318,194300,16765085150,16900,16900,16900,16900,0
|
|
20240318,194200,16765085150,16900,16900,16900,16900,0
|
|
20240318,194100,16765085150,16900,16900,16900,16900,0
|
|
20240318,194000,16765085150,16900,16900,16900,16900,0
|
|
20240318,193900,16765085150,16900,16900,16900,16900,0
|
|
20240318,193800,16765085150,16900,16900,16900,16900,0
|
|
20240318,193700,16765085150,16900,16900,16900,16900,0
|
|
20240318,193600,16765085150,16900,16900,16900,16900,0
|
|
20240318,193500,16765085150,16900,16900,16900,16900,0
|
|
20240318,193400,16765085150,16900,16900,16900,16900,0
|
|
20240318,193300,16765085150,16900,16900,16900,16900,0
|
|
20240318,193200,16765085150,16900,16900,16900,16900,0
|
|
20240318,193100,16765085150,16900,16900,16900,16900,0
|
|
20240318,193000,16765085150,16900,16900,16900,16900,0
|
|
20240318,192900,16765085150,16900,16900,16900,16900,0
|
|
20240318,192800,16765085150,16900,16900,16900,16900,0
|
|
20240318,192700,16765085150,16900,16900,16900,16900,0
|
|
20240318,192600,16765085150,16900,16900,16900,16900,0
|
|
20240318,192500,16765085150,16900,16900,16900,16900,0
|
|
20240318,192400,16765085150,16900,16900,16900,16900,0
|
|
20240318,192300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,192200,16765085150,16900,16900,16900,16900,0
|
|
20240318,192100,16765085150,16900,16900,16900,16900,0
|
|
20240318,192000,16765085150,16900,16900,16900,16900,0
|
|
20240318,191900,16765085150,16900,16900,16900,16900,0
|
|
20240318,191800,16765085150,16900,16900,16900,16900,0
|
|
20240318,191700,16765085150,16900,16900,16900,16900,0
|
|
20240318,191600,16765085150,16900,16900,16900,16900,0
|
|
20240318,191500,16765085150,16900,16900,16900,16900,0
|
|
20240318,191400,16765085150,16900,16900,16900,16900,0
|
|
20240318,191300,16765085150,16900,16900,16900,16900,0
|
|
20240318,191200,16765085150,16900,16900,16900,16900,0
|
|
20240318,191100,16765085150,16900,16900,16900,16900,0
|
|
20240318,191000,16765085150,16900,16900,16900,16900,0
|
|
20240318,190900,16765085150,16900,16900,16900,16900,0
|
|
20240318,190800,16765085150,16900,16900,16900,16900,0
|
|
20240318,190700,16765085150,16900,16900,16900,16900,0
|
|
20240318,190600,16765085150,16900,16900,16900,16900,0
|
|
20240318,190500,16765085150,16900,16900,16900,16900,0
|
|
20240318,190400,16765085150,16900,16900,16900,16900,0
|
|
20240318,190300,16765085150,16900,16900,16900,16900,0
|
|
20240318,190200,16765085150,16900,16900,16900,16900,0
|
|
20240318,190100,16765085150,16900,16900,16900,16900,0
|
|
20240318,190000,16765085150,16900,16900,16900,16900,0
|
|
20240318,185900,16765085150,16900,16900,16900,16900,0
|
|
20240318,185800,16765085150,16900,16900,16900,16900,0
|
|
20240318,185700,16765085150,16900,16900,16900,16900,0
|
|
20240318,185600,16765085150,16900,16900,16900,16900,0
|
|
20240318,185500,16765085150,16900,16900,16900,16900,0
|
|
20240318,185400,16765085150,16900,16900,16900,16900,0
|
|
20240318,185300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,185200,16765085150,16900,16900,16900,16900,0
|
|
20240318,185100,16765085150,16900,16900,16900,16900,0
|
|
20240318,185000,16765085150,16900,16900,16900,16900,0
|
|
20240318,184900,16765085150,16900,16900,16900,16900,0
|
|
20240318,184800,16765085150,16900,16900,16900,16900,0
|
|
20240318,184700,16765085150,16900,16900,16900,16900,0
|
|
20240318,184600,16765085150,16900,16900,16900,16900,0
|
|
20240318,184500,16765085150,16900,16900,16900,16900,0
|
|
20240318,184400,16765085150,16900,16900,16900,16900,0
|
|
20240318,184300,16765085150,16900,16900,16900,16900,0
|
|
20240318,184200,16765085150,16900,16900,16900,16900,0
|
|
20240318,184100,16765085150,16900,16900,16900,16900,0
|
|
20240318,184000,16765085150,16900,16900,16900,16900,0
|
|
20240318,183900,16765085150,16900,16900,16900,16900,0
|
|
20240318,183800,16765085150,16900,16900,16900,16900,0
|
|
20240318,183700,16765085150,16900,16900,16900,16900,0
|
|
20240318,183600,16765085150,16900,16900,16900,16900,0
|
|
20240318,183500,16765085150,16900,16900,16900,16900,0
|
|
20240318,183400,16765085150,16900,16900,16900,16900,0
|
|
20240318,183300,16765085150,16900,16900,16900,16900,0
|
|
20240318,183200,16765085150,16900,16900,16900,16900,0
|
|
20240318,183100,16765085150,16900,16900,16900,16900,0
|
|
20240318,183000,16765085150,16900,16900,16900,16900,0
|
|
20240318,182900,16765085150,16900,16900,16900,16900,0
|
|
20240318,182800,16765085150,16900,16900,16900,16900,0
|
|
20240318,182700,16765085150,16900,16900,16900,16900,0
|
|
20240318,182600,16765085150,16900,16900,16900,16900,0
|
|
20240318,182500,16765085150,16900,16900,16900,16900,0
|
|
20240318,182400,16765085150,16900,16900,16900,16900,0
|
|
20240318,182300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,182200,16765085150,16900,16900,16900,16900,0
|
|
20240318,182100,16765085150,16900,16900,16900,16900,0
|
|
20240318,182000,16765085150,16900,16900,16900,16900,0
|
|
20240318,181900,16765085150,16900,16900,16900,16900,0
|
|
20240318,181800,16765085150,16900,16900,16900,16900,0
|
|
20240318,181700,16765085150,16900,16900,16900,16900,0
|
|
20240318,181600,16765085150,16900,16900,16900,16900,0
|
|
20240318,181500,16765085150,16900,16900,16900,16900,0
|
|
20240318,181400,16765085150,16900,16900,16900,16900,0
|
|
20240318,181300,16765085150,16900,16900,16900,16900,0
|
|
20240318,181200,16765085150,16900,16900,16900,16900,0
|
|
20240318,181100,16765085150,16900,16900,16900,16900,0
|
|
20240318,181000,16765085150,16900,16900,16900,16900,0
|
|
20240318,180900,16765085150,16900,16900,16900,16900,0
|
|
20240318,180800,16765085150,16900,16900,16900,16900,0
|
|
20240318,180700,16765085150,16900,16900,16900,16900,0
|
|
20240318,180600,16765085150,16900,16900,16900,16900,0
|
|
20240318,180500,16765085150,16900,16900,16900,16900,0
|
|
20240318,180400,16765085150,16900,16900,16900,16900,0
|
|
20240318,180300,16765085150,16900,16900,16900,16900,0
|
|
20240318,180200,16765085150,16900,16900,16900,16900,0
|
|
20240318,180100,16765085150,16900,16900,16900,16900,0
|
|
20240318,180000,16765085150,16900,16900,16900,16900,0
|
|
20240318,175900,16765085150,16900,16900,16900,16900,0
|
|
20240318,175800,16765085150,16900,16900,16900,16900,0
|
|
20240318,175700,16765085150,16900,16900,16900,16900,0
|
|
20240318,175600,16765085150,16900,16900,16900,16900,0
|
|
20240318,175500,16765085150,16900,16900,16900,16900,0
|
|
20240318,175400,16765085150,16900,16900,16900,16900,0
|
|
20240318,175300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,175200,16765085150,16900,16900,16900,16900,0
|
|
20240318,175100,16765085150,16900,16900,16900,16900,0
|
|
20240318,175000,16765085150,16900,16900,16900,16900,0
|
|
20240318,174900,16765085150,16900,16900,16900,16900,0
|
|
20240318,174800,16765085150,16900,16900,16900,16900,0
|
|
20240318,174700,16765085150,16900,16900,16900,16900,0
|
|
20240318,174600,16765085150,16900,16900,16900,16900,0
|
|
20240318,174500,16765085150,16900,16900,16900,16900,0
|
|
20240318,174400,16765085150,16900,16900,16900,16900,0
|
|
20240318,174300,16765085150,16900,16900,16900,16900,0
|
|
20240318,174200,16765085150,16900,16900,16900,16900,0
|
|
20240318,174100,16765085150,16900,16900,16900,16900,0
|
|
20240318,174000,16765085150,16900,16900,16900,16900,0
|
|
20240318,173900,16765085150,16900,16900,16900,16900,0
|
|
20240318,173800,16765085150,16900,16900,16900,16900,0
|
|
20240318,173700,16765085150,16900,16900,16900,16900,0
|
|
20240318,173600,16765085150,16900,16900,16900,16900,0
|
|
20240318,173500,16765085150,16900,16900,16900,16900,0
|
|
20240318,173400,16765085150,16900,16900,16900,16900,0
|
|
20240318,173300,16765085150,16900,16900,16900,16900,0
|
|
20240318,173200,16765085150,16900,16900,16900,16900,0
|
|
20240318,173100,16765085150,16900,16900,16900,16900,0
|
|
20240318,173000,16765085150,16900,16900,16900,16900,0
|
|
20240318,172900,16765085150,16900,16900,16900,16900,0
|
|
20240318,172800,16765085150,16900,16900,16900,16900,0
|
|
20240318,172700,16765085150,16900,16900,16900,16900,0
|
|
20240318,172600,16765085150,16900,16900,16900,16900,0
|
|
20240318,172500,16765085150,16900,16900,16900,16900,0
|
|
20240318,172400,16765085150,16900,16900,16900,16900,0
|
|
20240318,172300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,172200,16765085150,16900,16900,16900,16900,0
|
|
20240318,172100,16765085150,16900,16900,16900,16900,0
|
|
20240318,172000,16765085150,16900,16900,16900,16900,0
|
|
20240318,171900,16765085150,16900,16900,16900,16900,0
|
|
20240318,171800,16765085150,16900,16900,16900,16900,0
|
|
20240318,171700,16765085150,16900,16900,16900,16900,0
|
|
20240318,171600,16765085150,16900,16900,16900,16900,0
|
|
20240318,171500,16765085150,16900,16900,16900,16900,0
|
|
20240318,171400,16765085150,16900,16900,16900,16900,0
|
|
20240318,171300,16765085150,16900,16900,16900,16900,0
|
|
20240318,171200,16765085150,16900,16900,16900,16900,0
|
|
20240318,171100,16765085150,16900,16900,16900,16900,0
|
|
20240318,171000,16765085150,16900,16900,16900,16900,0
|
|
20240318,170900,16765085150,16900,16900,16900,16900,0
|
|
20240318,170800,16765085150,16900,16900,16900,16900,0
|
|
20240318,170700,16765085150,16900,16900,16900,16900,0
|
|
20240318,170600,16765085150,16900,16900,16900,16900,0
|
|
20240318,170500,16765085150,16900,16900,16900,16900,0
|
|
20240318,170400,16765085150,16900,16900,16900,16900,0
|
|
20240318,170300,16765085150,16900,16900,16900,16900,0
|
|
20240318,170200,16765085150,16900,16900,16900,16900,0
|
|
20240318,170100,16765085150,16900,16900,16900,16900,0
|
|
20240318,170000,16765085150,16900,16900,16900,16900,0
|
|
20240318,165900,16765085150,16900,16900,16900,16900,0
|
|
20240318,165800,16765085150,16900,16900,16900,16900,0
|
|
20240318,165700,16765085150,16900,16900,16900,16900,0
|
|
20240318,165600,16765085150,16900,16900,16900,16900,0
|
|
20240318,165500,16765085150,16900,16900,16900,16900,0
|
|
20240318,165400,16765085150,16900,16900,16900,16900,0
|
|
20240318,165300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,165200,16765085150,16900,16900,16900,16900,0
|
|
20240318,165100,16765085150,16900,16900,16900,16900,0
|
|
20240318,165000,16765085150,16900,16900,16900,16900,0
|
|
20240318,164900,16765085150,16900,16900,16900,16900,0
|
|
20240318,164800,16765085150,16900,16900,16900,16900,0
|
|
20240318,164700,16765085150,16900,16900,16900,16900,0
|
|
20240318,164600,16765085150,16900,16900,16900,16900,0
|
|
20240318,164500,16765085150,16900,16900,16900,16900,0
|
|
20240318,164400,16765085150,16900,16900,16900,16900,0
|
|
20240318,164300,16765085150,16900,16900,16900,16900,0
|
|
20240318,164200,16765085150,16900,16900,16900,16900,0
|
|
20240318,164100,16765085150,16900,16900,16900,16900,0
|
|
20240318,164000,16765085150,16900,16900,16900,16900,0
|
|
20240318,163900,16765085150,16900,16900,16900,16900,0
|
|
20240318,163800,16765085150,16900,16900,16900,16900,0
|
|
20240318,163700,16765085150,16900,16900,16900,16900,0
|
|
20240318,163600,16765085150,16900,16900,16900,16900,0
|
|
20240318,163500,16765085150,16900,16900,16900,16900,0
|
|
20240318,163400,16765085150,16900,16900,16900,16900,0
|
|
20240318,163300,16765085150,16900,16900,16900,16900,0
|
|
20240318,163200,16765085150,16900,16900,16900,16900,0
|
|
20240318,163100,16765085150,16900,16900,16900,16900,0
|
|
20240318,163000,16765085150,16900,16900,16900,16900,0
|
|
20240318,162900,16765085150,16900,16900,16900,16900,0
|
|
20240318,162800,16765085150,16900,16900,16900,16900,0
|
|
20240318,162700,16765085150,16900,16900,16900,16900,0
|
|
20240318,162600,16765085150,16900,16900,16900,16900,0
|
|
20240318,162500,16765085150,16900,16900,16900,16900,0
|
|
20240318,162400,16765085150,16900,16900,16900,16900,0
|
|
20240318,162300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,162200,16765085150,16900,16900,16900,16900,0
|
|
20240318,162100,16765085150,16900,16900,16900,16900,0
|
|
20240318,162000,16765085150,16900,16900,16900,16900,0
|
|
20240318,161900,16765085150,16900,16900,16900,16900,0
|
|
20240318,161800,16765085150,16900,16900,16900,16900,0
|
|
20240318,161700,16765085150,16900,16900,16900,16900,0
|
|
20240318,161600,16765085150,16900,16900,16900,16900,0
|
|
20240318,161500,16765085150,16900,16900,16900,16900,0
|
|
20240318,161400,16765085150,16900,16900,16900,16900,0
|
|
20240318,161300,16765085150,16900,16900,16900,16900,0
|
|
20240318,161200,16765085150,16900,16900,16900,16900,0
|
|
20240318,161100,16765085150,16900,16900,16900,16900,0
|
|
20240318,161000,16765085150,16900,16900,16900,16900,0
|
|
20240318,160900,16765085150,16900,16900,16900,16900,0
|
|
20240318,160800,16765085150,16900,16900,16900,16900,0
|
|
20240318,160700,16765085150,16900,16900,16900,16900,0
|
|
20240318,160600,16765085150,16900,16900,16900,16900,0
|
|
20240318,160500,16765085150,16900,16900,16900,16900,0
|
|
20240318,160400,16765085150,16900,16900,16900,16900,0
|
|
20240318,160300,16765085150,16900,16900,16900,16900,0
|
|
20240318,160200,16765085150,16900,16900,16900,16900,0
|
|
20240318,160100,16765085150,16900,16900,16900,16900,0
|
|
20240318,160000,16765085150,16900,16900,16900,16900,0
|
|
20240318,155900,16765085150,16900,16900,16900,16900,0
|
|
20240318,155800,16765085150,16900,16900,16900,16900,0
|
|
20240318,155700,16765085150,16900,16900,16900,16900,0
|
|
20240318,155600,16765085150,16900,16900,16900,16900,0
|
|
20240318,155500,16765085150,16900,16900,16900,16900,0
|
|
20240318,155400,16765085150,16900,16900,16900,16900,0
|
|
20240318,155300,16765085150,16900,16900,16900,16900,13882
|
|
20240318,155200,16765085150,16900,16900,16900,16900,0
|
|
20240318,155100,16765085150,16900,16900,16900,16900,0
|
|
20240318,155000,16765085150,16900,16900,16900,16900,0
|
|
20240318,154900,16765085150,16900,16900,16900,16900,0
|
|
20240318,154800,16765085150,16900,16900,16900,16900,0
|
|
20240318,154700,16765085150,16900,16900,16900,16900,0
|
|
20240318,154600,16765085150,16900,16900,16900,16900,0
|
|
20240318,154500,16765085150,16900,16900,16900,16900,0
|
|
20240318,154400,16765085150,16900,16900,16900,16900,0
|
|
20240318,154300,16765085150,16900,16900,16900,16900,0
|
|
20240318,154200,16765085150,16900,16900,16900,16900,0
|
|
20240318,154100,16765085150,16900,16900,16900,16900,0
|
|
20240318,154000,16765085150,16900,16900,16900,16900,0
|
|
20240318,153900,16765085150,16900,16900,16900,16900,0
|
|
20240318,153800,16765085150,16900,16900,16900,16900,0
|
|
20240318,153700,16765085150,16900,16900,16900,16900,0
|
|
20240318,153600,16765085150,16900,16900,16900,16900,0
|
|
20240318,153500,16765085150,16900,16900,16900,16900,0
|
|
20240318,153400,16765085150,16900,16900,16900,16900,0
|
|
20240318,153300,16765085150,16900,16900,16900,16900,0
|
|
20240318,153200,16765085150,16900,16900,16900,16900,0
|
|
20240318,153100,16765085150,16900,16900,16900,16900,0
|
|
20240318,153000,16765085150,16900,16900,16900,16900,13882
|
|
20240318,152900,16530479350,16900,16900,16900,16900,0
|
|
20240318,152800,16530479350,16900,16900,16900,16900,0
|
|
20240318,152700,16530479350,16900,16900,16900,16900,0
|
|
20240318,152600,16530479350,16900,16900,16900,16900,0
|
|
20240318,152500,16530479350,16900,16900,16900,16900,0
|
|
20240318,152400,16530479350,16900,16900,16900,16900,0
|
|
20240318,152300,16530479350,16900,16900,16900,16900,0
|
|
20240318,152200,16530479350,16900,16900,16900,16900,0
|
|
20240318,152100,16530479350,16900,16900,16900,16900,0
|
|
20240318,152000,16530479350,16900,16900,16900,16900,0
|
|
20240318,151900,16530479350,16900,16870,16900,16870,2711
|
|
20240318,151800,16484694400,16870,16850,16870,16850,1505
|
|
20240318,151700,16459319760,16850,16830,16870,16830,1056
|
|
20240318,151600,16441529270,16840,16850,16850,16820,2372
|
|
20240318,151500,16401599340,16850,16840,16850,16840,487
|
|
20240318,151400,16393396370,16840,16850,16860,16840,624
|
|
20240318,151300,16382884220,16850,16880,16880,16830,948
|
|
20240318,151200,16366916690,16840,16840,16890,16840,622
|
|
20240318,151100,16356435600,16830,16910,16910,16820,674
|
|
20240318,151000,16345073350,16910,16830,16910,16830,4014
|
|
20240318,150900,16277318390,16830,16820,16830,16800,3991
|
|
20240318,150800,16210200100,16820,16830,16830,16820,984
|
|
20240318,150700,16193641300,16840,16820,16840,16820,1839
|
|
20240318,150600,16162693920,16820,16830,16830,16810,1270
|
|
20240318,150500,16141330340,16830,16810,16830,16810,1655
|
|
20240318,150400,16113485510,16820,16810,16830,16800,1118
|
|
20240318,150300,16094690380,16800,16820,16830,16800,4189
|
|
20240318,150200,16024301020,16830,16790,16830,16790,2910
|
|
20240318,150100,15975382090,16800,16800,16810,16780,1050
|
|
20240318,150000,15957751850,16780,16820,16840,16780,13809
|
|
20240318,145900,15725704800,16810,16890,16890,16810,5867
|
|
20240318,145800,15626949020,16890,16850,16890,16830,4596
|
|
20240318,145700,15549547330,16840,16850,16860,16840,2811
|
|
20240318,145600,15502196380,16850,16890,16890,16850,1027
|
|
20240318,145500,15484871740,16870,16880,16890,16870,1420
|
|
20240318,145400,15460914800,16870,16890,16900,16870,2494
|
|
20240318,145300,15418804630,16890,16880,16910,16880,619
|
|
20240318,145200,15408349910,16870,16900,16900,16870,867
|
|
20240318,145100,15393711900,16900,16930,16930,16900,1319
|
|
20240318,145000,15371406480,16930,16910,16940,16910,4401
|
|
20240318,144900,15296916490,16910,16910,16920,16910,655
|
|
20240318,144800,15285840340,16900,16900,16910,16900,700
|
|
20240318,144700,15274010250,16900,16900,16910,16890,1057
|
|
20240318,144600,15256149260,16900,16870,16900,16870,1359
|
|
20240318,144500,15233215920,16870,16870,16880,16870,482
|
|
20240318,144400,15225083320,16870,16850,16880,16850,852
|
|
20240318,144300,15210721430,16850,16850,16880,16850,897
|
|
20240318,144200,15195602940,16860,16860,16860,16850,1075
|
|
20240318,144100,15177486800,16860,16880,16880,16850,371
|
|
20240318,144000,15171228340,16850,16840,16880,16840,778
|
|
20240318,143900,15158121320,16840,16890,16890,16830,642
|
|
20240318,143800,15147304570,16900,16840,16920,16820,3260
|
|
20240318,143700,15092428200,16840,16860,16920,16830,1623
|
|
20240318,143600,15065082600,16870,16840,16870,16840,1280
|
|
20240318,143500,15043506500,16850,16830,16850,16820,3079
|
|
20240318,143400,14991695480,16830,16840,16850,16810,3145
|
|
20240318,143300,14938784460,16830,16860,16860,16830,3709
|
|
20240318,143200,14876335390,16840,16840,16860,16830,1063
|
|
20240318,143100,14858430520,16840,16870,16870,16830,1458
|
|
20240318,143000,14833877010,16850,16860,16940,16850,1119
|
|
20240318,142900,14815015580,16940,16860,16940,16850,946
|
|
20240318,142800,14799060850,16870,16860,16990,16860,1924
|
|
20240318,142700,14766598880,16860,16880,16880,16850,1901
|
|
20240318,142600,14734551120,16870,16970,16970,16860,12901
|
|
20240318,142500,14516467340,16950,16940,16990,16930,238
|
|
20240318,142400,14512433540,16940,16970,16990,16920,1692
|
|
20240318,142300,14483788460,16970,16990,16990,16910,4469
|
|
20240318,142200,14408186700,17000,16970,17000,16910,5640
|
|
20240318,142100,14312586390,16980,16990,17000,16950,3732
|
|
20240318,142000,14249297580,16980,16980,17000,16980,231
|
|
20240318,141900,14245374240,16980,17010,17020,16960,5177
|
|
20240318,141800,14157474950,17020,17000,17030,17000,179
|
|
20240318,141700,14154428750,17000,17010,17030,17000,1565
|
|
20240318,141600,14127820980,17030,17010,17040,17000,3220
|
|
20240318,141500,14073032920,17020,17010,17050,17000,1091
|
|
20240318,141400,14054477250,17010,17000,17040,17000,200
|
|
20240318,141300,14051071790,17000,17020,17030,17000,6794
|
|
20240318,141200,13935502020,17010,17030,17030,17010,1252
|
|
20240318,141100,13914191580,17030,17030,17050,17030,435
|
|
20240318,141000,13906782550,17030,17050,17050,17020,1085
|
|
20240318,140900,13888305460,17060,17060,17060,17030,789
|
|
20240318,140800,13874851910,17060,17050,17060,17020,403
|
|
20240318,140700,13867982760,17020,17040,17060,17020,596
|
|
20240318,140600,13857832240,17030,17030,17070,17030,1139
|
|
20240318,140500,13838429040,17040,17080,17090,17040,4434
|
|
20240318,140400,13762800470,17080,17090,17100,17080,451
|
|
20240318,140300,13755095920,17100,17090,17100,17080,658
|
|
20240318,140200,13743855810,17080,17090,17090,17080,680
|
|
20240318,140100,13732238620,17090,17120,17130,17090,17385
|
|
20240318,140000,13434946310,17130,17120,17130,17120,264
|
|
20240318,135900,13430425210,17120,17130,17130,17120,572
|
|
20240318,135800,13420631920,17120,17130,17130,17110,305
|
|
20240318,135700,13415410260,17130,17110,17130,17100,33
|
|
20240318,135600,13414845530,17110,17110,17110,17110,122
|
|
20240318,135500,13412758110,17100,17110,17110,17100,368
|
|
20240318,135400,13406461750,17130,17120,17130,17100,6057
|
|
20240318,135300,13302791070,17120,17140,17140,17120,2014
|
|
20240318,135200,13268301220,17130,17140,17150,17130,411
|
|
20240318,135100,13261256280,17140,17150,17150,17130,1843
|
|
20240318,135000,13229670280,17150,17150,17160,17150,254
|
|
20240318,134900,13225313600,17150,17140,17160,17140,4244
|
|
20240318,134800,13152542650,17140,17140,17140,17130,111
|
|
20240318,134700,13150640940,17140,17150,17150,17140,525
|
|
20240318,134600,13141640710,17150,17140,17150,17140,253
|
|
20240318,134500,13137303860,17140,17150,17160,17140,759
|
|
20240318,134400,13124287120,17130,17150,17150,17130,1181
|
|
20240318,134300,13104044020,17150,17150,17160,17150,1936
|
|
20240318,134200,13070840560,17150,17160,17160,17140,250
|
|
20240318,134100,13066552000,17160,17150,17180,17150,2408
|
|
20240318,134000,13025238070,17140,17120,17150,17120,3115
|
|
20240318,133900,12971872490,17110,17110,17110,17100,122
|
|
20240318,133800,12969785180,17110,17110,17120,17110,342
|
|
20240318,133700,12963933050,17110,17110,17120,17100,795
|
|
20240318,133600,12950326360,17110,17090,17120,17090,515
|
|
20240318,133500,12941516910,17080,17090,17100,17080,327
|
|
20240318,133400,12935929100,17080,17090,17090,17080,178
|
|
20240318,133300,12932887810,17100,17110,17110,17100,135
|
|
20240318,133200,12930578900,17100,17050,17130,17020,2670
|
|
20240318,133100,12884921240,17030,17030,17050,17020,1416
|
|
20240318,133000,12860805290,17030,17030,17040,17030,680
|
|
20240318,132900,12849224870,17030,17030,17040,17030,162
|
|
20240318,132800,12846465990,17040,17040,17040,17030,638
|
|
20240318,132700,12835597480,17030,17050,17050,17030,310
|
|
20240318,132600,12830316590,17040,17050,17060,17040,548
|
|
20240318,132500,12820976240,17050,17070,17080,17050,1151
|
|
20240318,132400,12801332370,17050,17070,17070,17050,156
|
|
20240318,132300,12798671010,17060,17050,17070,17050,630
|
|
20240318,132200,12787927740,17050,17040,17050,17040,44
|
|
20240318,132100,12787177970,17040,17050,17060,17030,663
|
|
20240318,132000,12775883050,17050,17050,17060,17050,262
|
|
20240318,131900,12771415630,17050,17030,17050,17030,391
|
|
20240318,131800,12764749380,17030,17020,17030,17010,749
|
|
20240318,131700,12752006030,17020,17050,17050,17020,1679
|
|
20240318,131600,12723411090,17050,17060,17060,17050,548
|
|
20240318,131500,12714063800,17060,17060,17060,17060,171
|
|
20240318,131400,12711146540,17060,17080,17080,17060,1344
|
|
20240318,131300,12688216850,17060,17070,17070,17060,210
|
|
20240318,131200,12684632250,17070,17080,17080,17070,797
|
|
20240318,131100,12671025270,17110,17090,17110,17080,440
|
|
20240318,131000,12663502380,17090,17060,17090,17030,1008
|
|
20240318,130900,12646313340,17060,17040,17060,17030,574
|
|
20240318,130800,12636536580,17030,17050,17090,17030,1250
|
|
20240318,130700,12615203530,17050,17030,17050,17020,356
|
|
20240318,130600,12609140820,17030,17050,17050,17030,909
|
|
20240318,130500,12593654270,17060,17070,17070,17050,105
|
|
20240318,130400,12591862590,17070,17050,17070,17050,157
|
|
20240318,130300,12589183920,17050,17050,17080,17050,1678
|
|
20240318,130200,12560560410,17050,17020,17050,17020,338
|
|
20240318,130100,12554802480,17050,17020,17050,17000,308
|
|
20240318,130000,12549562770,17030,17040,17060,17030,402
|
|
20240318,125900,12542712460,17030,17000,17030,17000,641
|
|
20240318,125800,12531807050,17020,17010,17020,17000,215
|
|
20240318,125700,12528151190,17020,17020,17020,16990,301
|
|
20240318,125600,12523032740,16990,17000,17030,16990,268
|
|
20240318,125500,12518476780,17000,16990,17020,16990,409
|
|
20240318,125400,12511521850,17000,17000,17000,16980,1188
|
|
20240318,125300,12491330370,17000,17010,17020,17000,2184
|
|
20240318,125200,12454187730,17010,17030,17040,17010,1958
|
|
20240318,125100,12420857370,17030,17030,17050,17020,647
|
|
20240318,125000,12409838400,17020,17040,17050,17010,831
|
|
20240318,124900,12395694410,17030,17020,17030,17010,246
|
|
20240318,124800,12391506830,17020,17070,17070,17010,343
|
|
20240318,124700,12385654340,17070,17020,17070,17020,1437
|
|
20240318,124600,12361127630,17040,17030,17040,17020,1721
|
|
20240318,124500,12331806080,17030,17060,17060,17030,685
|
|
20240318,124400,12320131250,17060,17040,17060,17020,1032
|
|
20240318,124300,12302547200,17030,17020,17060,17010,97
|
|
20240318,124200,12300895440,17040,16990,17040,16990,906
|
|
20240318,124100,12285474090,16980,17010,17010,16980,1842
|
|
20240318,124000,12254169690,17000,17000,17000,16990,385
|
|
20240318,123900,12247626410,17000,17040,17040,16990,2904
|
|
20240318,123800,12198247940,17040,17070,17070,17040,1366
|
|
20240318,123700,12174945640,17070,17070,17070,17060,772
|
|
20240318,123600,12161772830,17080,17080,17080,17060,443
|
|
20240318,123500,12154208800,17060,17060,17080,17050,538
|
|
20240318,123400,12145030160,17060,17050,17060,17050,716
|
|
20240318,123300,12132818800,17050,17060,17060,17050,2066
|
|
20240318,123200,12097580360,17070,17080,17090,17070,668
|
|
20240318,123100,12086173860,17080,17100,17110,17080,615
|
|
20240318,123000,12075669070,17100,17110,17110,17100,759
|
|
20240318,122900,12062685390,17110,17110,17110,17100,391
|
|
20240318,122800,12055999210,17110,17130,17140,17110,683
|
|
20240318,122700,12044299210,17130,17140,17140,17120,422
|
|
20240318,122600,12037071520,17160,17140,17160,17120,610
|
|
20240318,122500,12026611840,17140,17140,17150,17130,1003
|
|
20240318,122400,12009420370,17140,17160,17160,17140,1827
|
|
20240318,122300,11978095190,17170,17140,17170,17140,4530
|
|
20240318,122200,11900363830,17140,17050,17150,17030,5751
|
|
20240318,122100,11802129980,17020,16970,17040,16970,829
|
|
20240318,122000,11788035300,16970,16940,16970,16940,778
|
|
20240318,121900,11774848540,16940,16940,16960,16930,943
|
|
20240318,121800,11758870290,16940,16950,16950,16920,2232
|
|
20240318,121700,11721073450,16950,16940,16950,16930,483
|
|
20240318,121600,11712892080,16950,16930,16950,16930,1316
|
|
20240318,121500,11690606320,16940,16940,16950,16940,1986
|
|
20240318,121400,11656949540,16940,16940,16940,16930,2247
|
|
20240318,121300,11618890250,16940,16920,16940,16920,1138
|
|
20240318,121200,11599626290,16920,16980,16980,16920,1591
|
|
20240318,121100,11572660810,16980,16980,16990,16950,2584
|
|
20240318,121000,11528819690,16980,17010,17020,16980,4073
|
|
20240318,120900,11459569510,17020,17020,17030,17020,766
|
|
20240318,120800,11446530690,17020,17050,17050,17020,363
|
|
20240318,120700,11440346870,17040,17010,17050,17010,352
|
|
20240318,120600,11434354440,17010,17040,17040,17010,1705
|
|
20240318,120500,11405324180,17030,17050,17050,17030,522
|
|
20240318,120400,11396429750,17050,17040,17050,17040,304
|
|
20240318,120300,11391246800,17040,17030,17040,17020,657
|
|
20240318,120200,11380055120,17030,17020,17040,17010,298
|
|
20240318,120100,11374983220,17010,17040,17050,17010,1943
|
|
20240318,120000,11341900540,17050,17050,17050,17040,534
|
|
20240318,115900,11332798440,17050,17040,17050,17040,393
|
|
20240318,115800,11326098360,17040,17020,17040,17020,273
|
|
20240318,115700,11321449350,17030,17060,17060,17030,686
|
|
20240318,115600,11309761220,17050,17100,17100,17050,471
|
|
20240318,115500,11301727030,17060,17080,17100,17060,766
|
|
20240318,115400,11288644130,17080,17050,17090,17050,206
|
|
20240318,115300,11285127470,17040,16990,17100,16990,463
|
|
20240318,115200,11277249800,17010,17100,17100,16990,8865
|
|
20240318,115100,11126311770,17140,17120,17140,17070,2670
|
|
20240318,115000,11080694020,17130,17140,17150,17100,1016
|
|
20240318,114900,11063301370,17130,17150,17150,17130,384
|
|
20240318,114800,11056718050,17150,17160,17160,17150,1907
|
|
20240318,114700,11024009390,17160,17160,17170,17150,542
|
|
20240318,114600,11014709060,17150,17110,17150,17110,818
|
|
20240318,114500,11000686910,17110,17130,17130,17110,214
|
|
20240318,114400,10997024080,17120,17120,17130,17120,256
|
|
20240318,114300,10992641020,17120,17120,17140,17120,312
|
|
20240318,114200,10987295340,17120,17100,17120,17090,466
|
|
20240318,114100,10979326710,17100,17120,17120,17100,368
|
|
20240318,114000,10973028650,17130,17130,17130,17130,140
|
|
20240318,113900,10970630450,17130,17130,17140,17130,733
|
|
20240318,113800,10958069160,17130,17140,17140,17120,564
|
|
20240318,113700,10948407660,17130,17100,17140,17100,908
|
|
20240318,113600,10932868310,17100,17110,17110,17080,1100
|
|
20240318,113500,10914066120,17110,17110,17120,17110,95
|
|
20240318,113400,10912439850,17100,17100,17100,17090,515
|
|
20240318,113300,10903638360,17090,17100,17120,17090,1219
|
|
20240318,113200,10882786460,17100,17080,17100,17080,304
|
|
20240318,113100,10877592220,17080,17120,17120,17070,59
|
|
20240318,113000,10876583750,17120,17120,17120,17070,527
|
|
20240318,112900,10867577430,17110,17050,17110,17050,70
|
|
20240318,112800,10866380290,17050,17050,17110,17050,1046
|
|
20240318,112700,10848525050,17050,17050,17070,17050,684
|
|
20240318,112600,10836858120,17030,17020,17070,17020,671
|
|
20240318,112500,10825437640,17010,17010,17040,17010,1109
|
|
20240318,112400,10806570860,17110,17120,17140,16990,16617
|
|
20240318,112300,10523415220,17130,17130,17130,17120,382
|
|
20240318,112200,10516871580,17110,17090,17110,17080,1212
|
|
20240318,112100,10496160810,17090,17120,17130,17090,1281
|
|
20240318,112000,10474235290,17120,17120,17130,17120,270
|
|
20240318,111900,10469612470,17130,17120,17130,17110,500
|
|
20240318,111800,10461053470,17120,17090,17120,17090,166
|
|
20240318,111700,10458215490,17090,17140,17140,17090,285
|
|
20240318,111600,10453344790,17140,17140,17140,17060,7815
|
|
20240318,111500,10319829030,17140,17140,17150,17130,61
|
|
20240318,111400,10318783580,17140,17130,17140,17120,499
|
|
20240318,111300,10310235440,17130,17110,17140,17110,57
|
|
20240318,111200,10309259450,17100,17120,17140,17100,2491
|
|
20240318,111100,10266629780,17120,17100,17120,17100,589
|
|
20240318,111000,10256551980,17100,17090,17100,17080,991
|
|
20240318,110900,10239614690,17080,17090,17100,17070,1549
|
|
20240318,110800,10213153810,17090,17070,17090,17070,1672
|
|
20240318,110700,10184607360,17080,17150,17150,17070,5931
|
|
20240318,110600,10083042300,17160,17150,17170,17140,389
|
|
20240318,110500,10076369820,17150,17150,17170,17140,358
|
|
20240318,110400,10070232770,17140,17170,17180,17140,2631
|
|
20240318,110300,10025090600,17160,17160,17170,17150,1557
|
|
20240318,110200,9998376270,17170,17180,17180,17170,1940
|
|
20240318,110100,9965061030,17180,17170,17190,17170,466
|
|
20240318,110000,9957055150,17170,17180,17190,17160,3230
|
|
20240318,105900,9901598560,17180,17190,17190,17180,2546
|
|
20240318,105800,9857845500,17190,17210,17210,17190,655
|
|
20240318,105700,9846584330,17210,17210,17210,17190,1093
|
|
20240318,105600,9827785630,17210,17200,17220,17190,2277
|
|
20240318,105500,9788613170,17220,17210,17230,17200,2609
|
|
20240318,105400,9743713760,17210,17250,17260,17210,2338
|
|
20240318,105300,9703416320,17260,17290,17290,17250,1105
|
|
20240318,105200,9684341840,17290,17260,17300,17260,940
|
|
20240318,105100,9668107830,17250,17230,17300,17220,1255
|
|
20240318,105000,9646438190,17230,17300,17300,17210,6010
|
|
20240318,104900,9542654730,17300,17330,17370,17290,10756
|
|
20240318,104800,9356164430,17350,17300,17350,17280,12950
|
|
20240318,104700,9131872670,17260,17240,17300,17230,8199
|
|
20240318,104600,8990322620,17240,17190,17240,17190,4308
|
|
20240318,104500,8916124120,17190,17210,17220,17180,1243
|
|
20240318,104400,8894741060,17210,17160,17210,17150,2843
|
|
20240318,104300,8845870570,17160,17160,17170,17160,733
|
|
20240318,104200,8833290980,17160,17150,17170,17150,1860
|
|
20240318,104100,8801375860,17140,17120,17140,17110,593
|
|
20240318,104000,8791220520,17110,17130,17140,17110,865
|
|
20240318,103900,8776406560,17140,17120,17140,17120,1005
|
|
20240318,103800,8759197420,17130,17100,17130,17100,544
|
|
20240318,103700,8749884020,17100,17100,17100,17090,414
|
|
20240318,103600,8742805130,17090,17100,17100,17090,490
|
|
20240318,103500,8734428560,17100,17120,17120,17100,448
|
|
20240318,103400,8726763660,17120,17080,17120,17080,639
|
|
20240318,103300,8715838470,17080,17090,17110,17080,982
|
|
20240318,103200,8699046620,17090,17070,17090,17060,1825
|
|
20240318,103100,8667907640,17070,17060,17090,17060,1890
|
|
20240318,103000,8635645700,17060,17070,17070,17050,443
|
|
20240318,102900,8628089760,17050,17070,17070,17050,2316
|
|
20240318,102800,8588600980,17070,17060,17070,17050,564
|
|
20240318,102700,8578981810,17060,17070,17100,17060,980
|
|
20240318,102600,8562259220,17080,17060,17120,17060,54
|
|
20240318,102500,8561335280,17050,17080,17080,17050,4282
|
|
20240318,102400,8488270930,17080,17110,17120,17070,1151
|
|
20240318,102300,8468570700,17110,17110,17120,17100,313
|
|
20240318,102200,8463215440,17120,17120,17120,17070,1370
|
|
20240318,102100,8439783680,17120,17130,17140,17120,886
|
|
20240318,102000,8424606520,17130,17120,17140,17120,375
|
|
20240318,101900,8418183680,17120,17060,17150,17060,2139
|
|
20240318,101800,8381540320,17060,17060,17100,17060,556
|
|
20240318,101700,8372044730,17070,17070,17070,17060,750
|
|
20240318,101600,8359242790,17060,17050,17060,17050,1171
|
|
20240318,101500,8339268590,17040,17090,17130,17040,3378
|
|
20240318,101400,8281662340,17080,17130,17160,17080,1315
|
|
20240318,101300,8259137340,17130,17160,17190,17130,3937
|
|
20240318,101200,8191548820,17180,17150,17180,17150,1007
|
|
20240318,101100,8174258110,17150,17130,17150,17130,1913
|
|
20240318,101000,8141456600,17130,17160,17160,17120,719
|
|
20240318,100900,8129129630,17150,17180,17180,17150,1900
|
|
20240318,100800,8096524550,17180,17150,17180,17150,346
|
|
20240318,100700,8090585640,17180,17180,17200,17170,3729
|
|
20240318,100600,8026499660,17190,17160,17200,17120,2967
|
|
20240318,100500,7975495860,17180,17060,17180,17050,5111
|
|
20240318,100400,7887901700,17060,17080,17080,17050,1224
|
|
20240318,100300,7867014800,17050,17060,17100,17050,778
|
|
20240318,100200,7853740020,17060,17080,17150,17050,4057
|
|
20240318,100100,7784248200,17080,17030,17080,17020,1656
|
|
20240318,100000,7756016060,17040,17020,17040,17020,1159
|
|
20240318,095900,7736278700,17020,17040,17040,17020,1674
|
|
20240318,095800,7707770550,17040,17050,17060,17040,1522
|
|
20240318,095700,7681822660,17060,17070,17070,17050,675
|
|
20240318,095600,7670305270,17070,17060,17080,17060,1513
|
|
20240318,095500,7644485190,17060,17100,17100,17060,976
|
|
20240318,095400,7627819730,17110,17190,17200,17100,2874
|
|
20240318,095300,7578498860,17190,17070,17190,17050,5664
|
|
20240318,095200,7481519750,17070,17100,17110,17070,4422
|
|
20240318,095100,7405947360,17100,17050,17110,17030,2605
|
|
20240318,095000,7361459540,17030,17010,17030,16980,2682
|
|
20240318,094900,7315858970,17010,16930,17030,16910,2969
|
|
20240318,094800,7265480630,16930,16870,16930,16870,2671
|
|
20240318,094700,7220334320,16870,16860,16900,16840,1242
|
|
20240318,094600,7199393680,16860,16910,16930,16850,2410
|
|
20240318,094500,7158715400,16910,16950,16960,16880,7064
|
|
20240318,094400,7039287480,16960,17020,17060,16950,9999
|
|
20240318,094300,6869429600,17000,17130,17140,17000,5872
|
|
20240318,094200,6769157540,17110,17170,17180,17100,1340
|
|
20240318,094100,6746183830,17170,17040,17220,17000,9714
|
|
20240318,094000,6580001220,17020,17040,17050,17010,2656
|
|
20240318,093900,6534761030,17040,17100,17100,17020,6378
|
|
20240318,093800,6425993160,17090,17100,17110,17090,2669
|
|
20240318,093700,6380347600,17090,17080,17090,17040,2400
|
|
20240318,093600,6339386430,17060,17050,17100,17040,2695
|
|
20240318,093500,6293426560,17050,17120,17120,17040,5052
|
|
20240318,093400,6207193750,17080,17100,17120,17070,7571
|
|
20240318,093300,6077741510,17100,17010,17100,17000,4538
|
|
20240318,093200,6000456090,17000,16920,17020,16790,6419
|
|
20240318,093100,5891788230,16930,16750,16930,16750,7737
|
|
20240318,093000,5761653310,16750,16760,16770,16740,8186
|
|
20240318,092900,5624493410,16760,16810,16820,16760,4591
|
|
20240318,092800,5547477340,16810,16860,16880,16780,19092
|
|
20240318,092700,5226507240,16870,16880,16880,16850,2417
|
|
20240318,092600,5185771180,16890,16850,16920,16850,2073
|
|
20240318,092500,5150741410,16890,16850,16890,16820,6655
|
|
20240318,092400,5038600170,16850,16850,16880,16820,5434
|
|
20240318,092300,4947037990,16850,16850,16860,16840,2162
|
|
20240318,092200,4910612950,16850,16830,16880,16810,6037
|
|
20240318,092100,4808988300,16830,16850,16880,16820,3883
|
|
20240318,092000,4743620910,16850,16940,16940,16840,17832
|
|
20240318,091900,4442548330,16940,16960,16960,16940,2895
|
|
20240318,091800,4393472210,16960,16980,17050,16930,4882
|
|
20240318,091700,4310654420,16980,17110,17120,16930,8665
|
|
20240318,091600,4163110160,17110,17120,17230,17100,7497
|
|
20240318,091500,4034401470,17130,17110,17130,17110,3190
|
|
20240318,091400,3979801440,17130,17080,17150,17040,6345
|
|
20240318,091300,3871398640,17050,16910,17070,16880,5639
|
|
20240318,091200,3775662100,16910,17140,17190,16910,7639
|
|
20240318,091100,3645776410,17140,17280,17280,17120,11413
|
|
20240318,091000,3449153020,17290,17260,17330,17250,17939
|
|
20240318,090900,3139185720,17260,17040,17270,17000,19104
|
|
20240318,090800,2811166360,17040,16840,17040,16830,6003
|
|
20240318,090700,2709485480,16840,16790,16880,16740,15108
|
|
20240318,090600,2455714390,16790,16930,16960,16770,18832
|
|
20240318,090500,2138782130,16900,16850,16960,16820,5317
|
|
20240318,090400,2048950980,16850,16900,16900,16810,14496
|
|
20240318,090300,1804735970,16920,17000,17000,16880,11410
|
|
20240318,090200,1611757830,17010,16910,17010,16900,14166
|
|
20240318,090100,1371695730,16940,17000,17110,16900,25421
|
|
20240318,090000,940202450,16960,17260,17270,16960,49574
|