717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,205400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,205300,19808417370,16550,16550,16550,16550,0
|
|
20240304,205200,19808417370,16550,16550,16550,16550,0
|
|
20240304,205100,19808417370,16550,16550,16550,16550,0
|
|
20240304,205000,19808417370,16550,16550,16550,16550,0
|
|
20240304,204900,19808417370,16550,16550,16550,16550,0
|
|
20240304,204800,19808417370,16550,16550,16550,16550,0
|
|
20240304,204700,19808417370,16550,16550,16550,16550,0
|
|
20240304,204600,19808417370,16550,16550,16550,16550,0
|
|
20240304,204500,19808417370,16550,16550,16550,16550,0
|
|
20240304,204400,19808417370,16550,16550,16550,16550,0
|
|
20240304,204300,19808417370,16550,16550,16550,16550,0
|
|
20240304,204200,19808417370,16550,16550,16550,16550,0
|
|
20240304,204100,19808417370,16550,16550,16550,16550,0
|
|
20240304,204000,19808417370,16550,16550,16550,16550,0
|
|
20240304,203900,19808417370,16550,16550,16550,16550,0
|
|
20240304,203800,19808417370,16550,16550,16550,16550,0
|
|
20240304,203700,19808417370,16550,16550,16550,16550,0
|
|
20240304,203600,19808417370,16550,16550,16550,16550,0
|
|
20240304,203500,19808417370,16550,16550,16550,16550,0
|
|
20240304,203400,19808417370,16550,16550,16550,16550,0
|
|
20240304,203300,19808417370,16550,16550,16550,16550,0
|
|
20240304,203200,19808417370,16550,16550,16550,16550,0
|
|
20240304,203100,19808417370,16550,16550,16550,16550,0
|
|
20240304,203000,19808417370,16550,16550,16550,16550,0
|
|
20240304,202900,19808417370,16550,16550,16550,16550,0
|
|
20240304,202800,19808417370,16550,16550,16550,16550,0
|
|
20240304,202700,19808417370,16550,16550,16550,16550,0
|
|
20240304,202600,19808417370,16550,16550,16550,16550,0
|
|
20240304,202500,19808417370,16550,16550,16550,16550,0
|
|
20240304,202400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,202300,19808417370,16550,16550,16550,16550,0
|
|
20240304,202200,19808417370,16550,16550,16550,16550,0
|
|
20240304,202100,19808417370,16550,16550,16550,16550,0
|
|
20240304,202000,19808417370,16550,16550,16550,16550,0
|
|
20240304,201900,19808417370,16550,16550,16550,16550,0
|
|
20240304,201800,19808417370,16550,16550,16550,16550,0
|
|
20240304,201700,19808417370,16550,16550,16550,16550,0
|
|
20240304,201600,19808417370,16550,16550,16550,16550,0
|
|
20240304,201500,19808417370,16550,16550,16550,16550,0
|
|
20240304,201400,19808417370,16550,16550,16550,16550,0
|
|
20240304,201300,19808417370,16550,16550,16550,16550,0
|
|
20240304,201200,19808417370,16550,16550,16550,16550,0
|
|
20240304,201100,19808417370,16550,16550,16550,16550,0
|
|
20240304,201000,19808417370,16550,16550,16550,16550,0
|
|
20240304,200900,19808417370,16550,16550,16550,16550,0
|
|
20240304,200800,19808417370,16550,16550,16550,16550,0
|
|
20240304,200700,19808417370,16550,16550,16550,16550,0
|
|
20240304,200600,19808417370,16550,16550,16550,16550,0
|
|
20240304,200500,19808417370,16550,16550,16550,16550,0
|
|
20240304,200400,19808417370,16550,16550,16550,16550,0
|
|
20240304,200300,19808417370,16550,16550,16550,16550,0
|
|
20240304,200200,19808417370,16550,16550,16550,16550,0
|
|
20240304,200100,19808417370,16550,16550,16550,16550,0
|
|
20240304,200000,19808417370,16550,16550,16550,16550,0
|
|
20240304,195900,19808417370,16550,16550,16550,16550,0
|
|
20240304,195800,19808417370,16550,16550,16550,16550,0
|
|
20240304,195700,19808417370,16550,16550,16550,16550,0
|
|
20240304,195600,19808417370,16550,16550,16550,16550,0
|
|
20240304,195500,19808417370,16550,16550,16550,16550,0
|
|
20240304,195400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,195300,19808417370,16550,16550,16550,16550,0
|
|
20240304,195200,19808417370,16550,16550,16550,16550,0
|
|
20240304,195100,19808417370,16550,16550,16550,16550,0
|
|
20240304,195000,19808417370,16550,16550,16550,16550,0
|
|
20240304,194900,19808417370,16550,16550,16550,16550,0
|
|
20240304,194800,19808417370,16550,16550,16550,16550,0
|
|
20240304,194700,19808417370,16550,16550,16550,16550,0
|
|
20240304,194600,19808417370,16550,16550,16550,16550,0
|
|
20240304,194500,19808417370,16550,16550,16550,16550,0
|
|
20240304,194400,19808417370,16550,16550,16550,16550,0
|
|
20240304,194300,19808417370,16550,16550,16550,16550,0
|
|
20240304,194200,19808417370,16550,16550,16550,16550,0
|
|
20240304,194100,19808417370,16550,16550,16550,16550,0
|
|
20240304,194000,19808417370,16550,16550,16550,16550,0
|
|
20240304,193900,19808417370,16550,16550,16550,16550,0
|
|
20240304,193800,19808417370,16550,16550,16550,16550,0
|
|
20240304,193700,19808417370,16550,16550,16550,16550,0
|
|
20240304,193600,19808417370,16550,16550,16550,16550,0
|
|
20240304,193500,19808417370,16550,16550,16550,16550,0
|
|
20240304,193400,19808417370,16550,16550,16550,16550,0
|
|
20240304,193300,19808417370,16550,16550,16550,16550,0
|
|
20240304,193200,19808417370,16550,16550,16550,16550,0
|
|
20240304,193100,19808417370,16550,16550,16550,16550,0
|
|
20240304,193000,19808417370,16550,16550,16550,16550,0
|
|
20240304,192900,19808417370,16550,16550,16550,16550,0
|
|
20240304,192800,19808417370,16550,16550,16550,16550,0
|
|
20240304,192700,19808417370,16550,16550,16550,16550,0
|
|
20240304,192600,19808417370,16550,16550,16550,16550,0
|
|
20240304,192500,19808417370,16550,16550,16550,16550,0
|
|
20240304,192400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,192300,19808417370,16550,16550,16550,16550,0
|
|
20240304,192200,19808417370,16550,16550,16550,16550,0
|
|
20240304,192100,19808417370,16550,16550,16550,16550,0
|
|
20240304,192000,19808417370,16550,16550,16550,16550,0
|
|
20240304,191900,19808417370,16550,16550,16550,16550,0
|
|
20240304,191800,19808417370,16550,16550,16550,16550,0
|
|
20240304,191700,19808417370,16550,16550,16550,16550,0
|
|
20240304,191600,19808417370,16550,16550,16550,16550,0
|
|
20240304,191500,19808417370,16550,16550,16550,16550,0
|
|
20240304,191400,19808417370,16550,16550,16550,16550,0
|
|
20240304,191300,19808417370,16550,16550,16550,16550,0
|
|
20240304,191200,19808417370,16550,16550,16550,16550,0
|
|
20240304,191100,19808417370,16550,16550,16550,16550,0
|
|
20240304,191000,19808417370,16550,16550,16550,16550,0
|
|
20240304,190900,19808417370,16550,16550,16550,16550,0
|
|
20240304,190800,19808417370,16550,16550,16550,16550,0
|
|
20240304,190700,19808417370,16550,16550,16550,16550,0
|
|
20240304,190600,19808417370,16550,16550,16550,16550,0
|
|
20240304,190500,19808417370,16550,16550,16550,16550,0
|
|
20240304,190400,19808417370,16550,16550,16550,16550,0
|
|
20240304,190300,19808417370,16550,16550,16550,16550,0
|
|
20240304,190200,19808417370,16550,16550,16550,16550,0
|
|
20240304,190100,19808417370,16550,16550,16550,16550,0
|
|
20240304,190000,19808417370,16550,16550,16550,16550,0
|
|
20240304,185900,19808417370,16550,16550,16550,16550,0
|
|
20240304,185800,19808417370,16550,16550,16550,16550,0
|
|
20240304,185700,19808417370,16550,16550,16550,16550,0
|
|
20240304,185600,19808417370,16550,16550,16550,16550,0
|
|
20240304,185500,19808417370,16550,16550,16550,16550,0
|
|
20240304,185400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,185300,19808417370,16550,16550,16550,16550,0
|
|
20240304,185200,19808417370,16550,16550,16550,16550,0
|
|
20240304,185100,19808417370,16550,16550,16550,16550,0
|
|
20240304,185000,19808417370,16550,16550,16550,16550,0
|
|
20240304,184900,19808417370,16550,16550,16550,16550,0
|
|
20240304,184800,19808417370,16550,16550,16550,16550,0
|
|
20240304,184700,19808417370,16550,16550,16550,16550,0
|
|
20240304,184600,19808417370,16550,16550,16550,16550,0
|
|
20240304,184500,19808417370,16550,16550,16550,16550,0
|
|
20240304,184400,19808417370,16550,16550,16550,16550,0
|
|
20240304,184300,19808417370,16550,16550,16550,16550,0
|
|
20240304,184200,19808417370,16550,16550,16550,16550,0
|
|
20240304,184100,19808417370,16550,16550,16550,16550,0
|
|
20240304,184000,19808417370,16550,16550,16550,16550,0
|
|
20240304,183900,19808417370,16550,16550,16550,16550,0
|
|
20240304,183800,19808417370,16550,16550,16550,16550,0
|
|
20240304,183700,19808417370,16550,16550,16550,16550,0
|
|
20240304,183600,19808417370,16550,16550,16550,16550,0
|
|
20240304,183500,19808417370,16550,16550,16550,16550,0
|
|
20240304,183400,19808417370,16550,16550,16550,16550,0
|
|
20240304,183300,19808417370,16550,16550,16550,16550,0
|
|
20240304,183200,19808417370,16550,16550,16550,16550,0
|
|
20240304,183100,19808417370,16550,16550,16550,16550,0
|
|
20240304,183000,19808417370,16550,16550,16550,16550,0
|
|
20240304,182900,19808417370,16550,16550,16550,16550,0
|
|
20240304,182800,19808417370,16550,16550,16550,16550,0
|
|
20240304,182700,19808417370,16550,16550,16550,16550,0
|
|
20240304,182600,19808417370,16550,16550,16550,16550,0
|
|
20240304,182500,19808417370,16550,16550,16550,16550,0
|
|
20240304,182400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,182300,19808417370,16550,16550,16550,16550,0
|
|
20240304,182200,19808417370,16550,16550,16550,16550,0
|
|
20240304,182100,19808417370,16550,16550,16550,16550,0
|
|
20240304,182000,19808417370,16550,16550,16550,16550,0
|
|
20240304,181900,19808417370,16550,16550,16550,16550,0
|
|
20240304,181800,19808417370,16550,16550,16550,16550,0
|
|
20240304,181700,19808417370,16550,16550,16550,16550,0
|
|
20240304,181600,19808417370,16550,16550,16550,16550,0
|
|
20240304,181500,19808417370,16550,16550,16550,16550,0
|
|
20240304,181400,19808417370,16550,16550,16550,16550,0
|
|
20240304,181300,19808417370,16550,16550,16550,16550,0
|
|
20240304,181200,19808417370,16550,16550,16550,16550,0
|
|
20240304,181100,19808417370,16550,16550,16550,16550,0
|
|
20240304,181000,19808417370,16550,16550,16550,16550,0
|
|
20240304,180900,19808417370,16550,16550,16550,16550,0
|
|
20240304,180800,19808417370,16550,16550,16550,16550,0
|
|
20240304,180700,19808417370,16550,16550,16550,16550,0
|
|
20240304,180600,19808417370,16550,16550,16550,16550,0
|
|
20240304,180500,19808417370,16550,16550,16550,16550,0
|
|
20240304,180400,19808417370,16550,16550,16550,16550,0
|
|
20240304,180300,19808417370,16550,16550,16550,16550,0
|
|
20240304,180200,19808417370,16550,16550,16550,16550,0
|
|
20240304,180100,19808417370,16550,16550,16550,16550,0
|
|
20240304,180000,19808417370,16550,16550,16550,16550,0
|
|
20240304,175900,19808417370,16550,16550,16550,16550,0
|
|
20240304,175800,19808417370,16550,16550,16550,16550,0
|
|
20240304,175700,19808417370,16550,16550,16550,16550,0
|
|
20240304,175600,19808417370,16550,16550,16550,16550,0
|
|
20240304,175500,19808417370,16550,16550,16550,16550,0
|
|
20240304,175400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,175300,19808417370,16550,16550,16550,16550,0
|
|
20240304,175200,19808417370,16550,16550,16550,16550,0
|
|
20240304,175100,19808417370,16550,16550,16550,16550,0
|
|
20240304,175000,19808417370,16550,16550,16550,16550,0
|
|
20240304,174900,19808417370,16550,16550,16550,16550,0
|
|
20240304,174800,19808417370,16550,16550,16550,16550,0
|
|
20240304,174700,19808417370,16550,16550,16550,16550,0
|
|
20240304,174600,19808417370,16550,16550,16550,16550,0
|
|
20240304,174500,19808417370,16550,16550,16550,16550,0
|
|
20240304,174400,19808417370,16550,16550,16550,16550,0
|
|
20240304,174300,19808417370,16550,16550,16550,16550,0
|
|
20240304,174200,19808417370,16550,16550,16550,16550,0
|
|
20240304,174100,19808417370,16550,16550,16550,16550,0
|
|
20240304,174000,19808417370,16550,16550,16550,16550,0
|
|
20240304,173900,19808417370,16550,16550,16550,16550,0
|
|
20240304,173800,19808417370,16550,16550,16550,16550,0
|
|
20240304,173700,19808417370,16550,16550,16550,16550,0
|
|
20240304,173600,19808417370,16550,16550,16550,16550,0
|
|
20240304,173500,19808417370,16550,16550,16550,16550,0
|
|
20240304,173400,19808417370,16550,16550,16550,16550,0
|
|
20240304,173300,19808417370,16550,16550,16550,16550,0
|
|
20240304,173200,19808417370,16550,16550,16550,16550,0
|
|
20240304,173100,19808417370,16550,16550,16550,16550,0
|
|
20240304,173000,19808417370,16550,16550,16550,16550,0
|
|
20240304,172900,19808417370,16550,16550,16550,16550,0
|
|
20240304,172800,19808417370,16550,16550,16550,16550,0
|
|
20240304,172700,19808417370,16550,16550,16550,16550,0
|
|
20240304,172600,19808417370,16550,16550,16550,16550,0
|
|
20240304,172500,19808417370,16550,16550,16550,16550,0
|
|
20240304,172400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,172300,19808417370,16550,16550,16550,16550,0
|
|
20240304,172200,19808417370,16550,16550,16550,16550,0
|
|
20240304,172100,19808417370,16550,16550,16550,16550,0
|
|
20240304,172000,19808417370,16550,16550,16550,16550,0
|
|
20240304,171900,19808417370,16550,16550,16550,16550,0
|
|
20240304,171800,19808417370,16550,16550,16550,16550,0
|
|
20240304,171700,19808417370,16550,16550,16550,16550,0
|
|
20240304,171600,19808417370,16550,16550,16550,16550,0
|
|
20240304,171500,19808417370,16550,16550,16550,16550,0
|
|
20240304,171400,19808417370,16550,16550,16550,16550,0
|
|
20240304,171300,19808417370,16550,16550,16550,16550,0
|
|
20240304,171200,19808417370,16550,16550,16550,16550,0
|
|
20240304,171100,19808417370,16550,16550,16550,16550,0
|
|
20240304,171000,19808417370,16550,16550,16550,16550,0
|
|
20240304,170900,19808417370,16550,16550,16550,16550,0
|
|
20240304,170800,19808417370,16550,16550,16550,16550,0
|
|
20240304,170700,19808417370,16550,16550,16550,16550,0
|
|
20240304,170600,19808417370,16550,16550,16550,16550,0
|
|
20240304,170500,19808417370,16550,16550,16550,16550,0
|
|
20240304,170400,19808417370,16550,16550,16550,16550,0
|
|
20240304,170300,19808417370,16550,16550,16550,16550,0
|
|
20240304,170200,19808417370,16550,16550,16550,16550,0
|
|
20240304,170100,19808417370,16550,16550,16550,16550,0
|
|
20240304,170000,19808417370,16550,16550,16550,16550,0
|
|
20240304,165900,19808417370,16550,16550,16550,16550,0
|
|
20240304,165800,19808417370,16550,16550,16550,16550,0
|
|
20240304,165700,19808417370,16550,16550,16550,16550,0
|
|
20240304,165600,19808417370,16550,16550,16550,16550,0
|
|
20240304,165500,19808417370,16550,16550,16550,16550,0
|
|
20240304,165400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,165300,19808417370,16550,16550,16550,16550,0
|
|
20240304,165200,19808417370,16550,16550,16550,16550,0
|
|
20240304,165100,19808417370,16550,16550,16550,16550,0
|
|
20240304,165000,19808417370,16550,16550,16550,16550,0
|
|
20240304,164900,19808417370,16550,16550,16550,16550,0
|
|
20240304,164800,19808417370,16550,16550,16550,16550,0
|
|
20240304,164700,19808417370,16550,16550,16550,16550,0
|
|
20240304,164600,19808417370,16550,16550,16550,16550,0
|
|
20240304,164500,19808417370,16550,16550,16550,16550,0
|
|
20240304,164400,19808417370,16550,16550,16550,16550,0
|
|
20240304,164300,19808417370,16550,16550,16550,16550,0
|
|
20240304,164200,19808417370,16550,16550,16550,16550,0
|
|
20240304,164100,19808417370,16550,16550,16550,16550,0
|
|
20240304,164000,19808417370,16550,16550,16550,16550,0
|
|
20240304,163900,19808417370,16550,16550,16550,16550,0
|
|
20240304,163800,19808417370,16550,16550,16550,16550,0
|
|
20240304,163700,19808417370,16550,16550,16550,16550,0
|
|
20240304,163600,19808417370,16550,16550,16550,16550,0
|
|
20240304,163500,19808417370,16550,16550,16550,16550,0
|
|
20240304,163400,19808417370,16550,16550,16550,16550,0
|
|
20240304,163300,19808417370,16550,16550,16550,16550,0
|
|
20240304,163200,19808417370,16550,16550,16550,16550,0
|
|
20240304,163100,19808417370,16550,16550,16550,16550,0
|
|
20240304,163000,19808417370,16550,16550,16550,16550,0
|
|
20240304,162900,19808417370,16550,16550,16550,16550,0
|
|
20240304,162800,19808417370,16550,16550,16550,16550,0
|
|
20240304,162700,19808417370,16550,16550,16550,16550,0
|
|
20240304,162600,19808417370,16550,16550,16550,16550,0
|
|
20240304,162500,19808417370,16550,16550,16550,16550,0
|
|
20240304,162400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,162300,19808417370,16550,16550,16550,16550,0
|
|
20240304,162200,19808417370,16550,16550,16550,16550,0
|
|
20240304,162100,19808417370,16550,16550,16550,16550,0
|
|
20240304,162000,19808417370,16550,16550,16550,16550,0
|
|
20240304,161900,19808417370,16550,16550,16550,16550,0
|
|
20240304,161800,19808417370,16550,16550,16550,16550,0
|
|
20240304,161700,19808417370,16550,16550,16550,16550,0
|
|
20240304,161600,19808417370,16550,16550,16550,16550,0
|
|
20240304,161500,19808417370,16550,16550,16550,16550,0
|
|
20240304,161400,19808417370,16550,16550,16550,16550,0
|
|
20240304,161300,19808417370,16550,16550,16550,16550,0
|
|
20240304,161200,19808417370,16550,16550,16550,16550,0
|
|
20240304,161100,19808417370,16550,16550,16550,16550,0
|
|
20240304,161000,19808417370,16550,16550,16550,16550,0
|
|
20240304,160900,19808417370,16550,16550,16550,16550,0
|
|
20240304,160800,19808417370,16550,16550,16550,16550,0
|
|
20240304,160700,19808417370,16550,16550,16550,16550,0
|
|
20240304,160600,19808417370,16550,16550,16550,16550,0
|
|
20240304,160500,19808417370,16550,16550,16550,16550,0
|
|
20240304,160400,19808417370,16550,16550,16550,16550,0
|
|
20240304,160300,19808417370,16550,16550,16550,16550,0
|
|
20240304,160200,19808417370,16550,16550,16550,16550,0
|
|
20240304,160100,19808417370,16550,16550,16550,16550,0
|
|
20240304,160000,19808417370,16550,16550,16550,16550,0
|
|
20240304,155900,19808417370,16550,16550,16550,16550,0
|
|
20240304,155800,19808417370,16550,16550,16550,16550,0
|
|
20240304,155700,19808417370,16550,16550,16550,16550,0
|
|
20240304,155600,19808417370,16550,16550,16550,16550,0
|
|
20240304,155500,19808417370,16550,16550,16550,16550,0
|
|
20240304,155400,19808417370,16550,16550,16550,16550,25160
|
|
20240304,155300,19808417370,16550,16550,16550,16550,0
|
|
20240304,155200,19808417370,16550,16550,16550,16550,0
|
|
20240304,155100,19808417370,16550,16550,16550,16550,0
|
|
20240304,155000,19808417370,16550,16550,16550,16550,0
|
|
20240304,154900,19808417370,16550,16550,16550,16550,0
|
|
20240304,154800,19808417370,16550,16550,16550,16550,0
|
|
20240304,154700,19808417370,16550,16550,16550,16550,0
|
|
20240304,154600,19808417370,16550,16550,16550,16550,0
|
|
20240304,154500,19808417370,16550,16550,16550,16550,0
|
|
20240304,154400,19808417370,16550,16550,16550,16550,0
|
|
20240304,154300,19808417370,16550,16550,16550,16550,0
|
|
20240304,154200,19808417370,16550,16550,16550,16550,0
|
|
20240304,154100,19808417370,16550,16550,16550,16550,0
|
|
20240304,154000,19808417370,16550,16550,16550,16550,0
|
|
20240304,153900,19808417370,16550,16550,16550,16550,0
|
|
20240304,153800,19808417370,16550,16550,16550,16550,0
|
|
20240304,153700,19808417370,16550,16550,16550,16550,0
|
|
20240304,153600,19808417370,16550,16550,16550,16550,0
|
|
20240304,153500,19808417370,16550,16550,16550,16550,0
|
|
20240304,153400,19808417370,16550,16550,16550,16550,0
|
|
20240304,153300,19808417370,16550,16550,16550,16550,0
|
|
20240304,153200,19808417370,16550,16550,16550,16550,0
|
|
20240304,153100,19808417370,16550,16550,16550,16550,0
|
|
20240304,153000,19808417370,16550,16550,16550,16550,25160
|
|
20240304,152900,19392019370,16590,16590,16590,16590,0
|
|
20240304,152800,19392019370,16590,16590,16590,16590,0
|
|
20240304,152700,19392019370,16590,16590,16590,16590,0
|
|
20240304,152600,19392019370,16590,16590,16590,16590,0
|
|
20240304,152500,19392019370,16590,16590,16590,16590,0
|
|
20240304,152400,19392019370,16590,16590,16590,16590,0
|
|
20240304,152300,19392019370,16590,16590,16590,16590,0
|
|
20240304,152200,19392019370,16590,16590,16590,16590,0
|
|
20240304,152100,19392019370,16590,16590,16590,16590,0
|
|
20240304,152000,19392019370,16590,16590,16590,16590,0
|
|
20240304,151900,19392019370,16590,16570,16610,16570,5484
|
|
20240304,151800,19301062720,16570,16580,16580,16560,7465
|
|
20240304,151700,19177397330,16580,16570,16590,16570,1751
|
|
20240304,151600,19148365410,16580,16570,16580,16570,2495
|
|
20240304,151500,19107012170,16570,16600,16600,16570,2958
|
|
20240304,151400,19057949050,16590,16570,16590,16560,1191
|
|
20240304,151300,19038209690,16570,16550,16590,16540,12811
|
|
20240304,151200,18826137920,16550,16540,16550,16540,1700
|
|
20240304,151100,18798018230,16540,16550,16550,16540,2153
|
|
20240304,151000,18762407040,16550,16550,16550,16540,6378
|
|
20240304,150900,18656863540,16550,16560,16560,16550,1737
|
|
20240304,150800,18628115620,16550,16550,16560,16540,10425
|
|
20240304,150700,18455563050,16550,16560,16560,16550,3956
|
|
20240304,150600,18390072610,16560,16570,16570,16560,2461
|
|
20240304,150500,18349314640,16560,16580,16580,16560,2685
|
|
20240304,150400,18304825010,16570,16570,16580,16560,3871
|
|
20240304,150300,18240704610,16580,16570,16580,16570,3276
|
|
20240304,150200,18186406070,16580,16580,16580,16570,572
|
|
20240304,150100,18176926500,16580,16580,16580,16570,1038
|
|
20240304,150000,18159718490,16580,16570,16590,16570,1943
|
|
20240304,145900,18127503180,16570,16580,16580,16570,2889
|
|
20240304,145800,18079627070,16580,16570,16580,16570,566
|
|
20240304,145700,18070246690,16570,16590,16590,16560,7963
|
|
20240304,145600,17938291970,16580,16570,16590,16570,3345
|
|
20240304,145500,17882834180,16570,16570,16580,16570,681
|
|
20240304,145400,17871548510,16570,16590,16590,16570,3634
|
|
20240304,145300,17811306580,16600,16600,16600,16590,1390
|
|
20240304,145200,17788240650,16600,16600,16610,16600,2609
|
|
20240304,145100,17744919080,16600,16580,16610,16580,1493
|
|
20240304,145000,17720146840,16590,16580,16590,16580,1108
|
|
20240304,144900,17701769390,16580,16590,16590,16570,4145
|
|
20240304,144800,17633034120,16590,16600,16600,16590,472
|
|
20240304,144700,17625201890,16600,16610,16610,16600,245
|
|
20240304,144600,17621134710,16600,16600,16620,16590,2016
|
|
20240304,144500,17587662130,16600,16600,16620,16600,633
|
|
20240304,144400,17577147850,16620,16600,16620,16580,2709
|
|
20240304,144300,17532196210,16590,16590,16590,16580,1803
|
|
20240304,144200,17502288960,16580,16590,16590,16580,637
|
|
20240304,144100,17491726970,16580,16580,16590,16570,696
|
|
20240304,144000,17480189730,16580,16580,16580,16560,2065
|
|
20240304,143900,17445968470,16570,16570,16570,16560,587
|
|
20240304,143800,17436244910,16560,16560,16570,16550,1862
|
|
20240304,143700,17405406700,16550,16560,16560,16550,866
|
|
20240304,143600,17391066670,16560,16560,16570,16550,1449
|
|
20240304,143500,17367072120,16550,16550,16560,16550,1601
|
|
20240304,143400,17340566990,16550,16570,16570,16550,2126
|
|
20240304,143300,17305360730,16570,16570,16570,16560,1222
|
|
20240304,143200,17285122300,16570,16560,16580,16560,1142
|
|
20240304,143100,17266198600,16570,16560,16570,16560,1599
|
|
20240304,143000,17239708130,16560,16560,16570,16560,742
|
|
20240304,142900,17227415570,16560,16550,16560,16550,3083
|
|
20240304,142800,17176361140,16560,16550,16560,16550,733
|
|
20240304,142700,17164228150,16550,16550,16560,16550,2002
|
|
20240304,142600,17131094310,16550,16570,16570,16550,2404
|
|
20240304,142500,17091280930,16560,16570,16570,16560,1254
|
|
20240304,142400,17070503120,16570,16580,16580,16570,975
|
|
20240304,142300,17054344670,16570,16580,16590,16570,1410
|
|
20240304,142200,17030968470,16580,16580,16580,16570,1547
|
|
20240304,142100,17005319380,16570,16570,16580,16570,346
|
|
20240304,142000,16999584020,16580,16580,16580,16560,1168
|
|
20240304,141900,16980236200,16570,16580,16580,16570,2288
|
|
20240304,141800,16942310800,16570,16560,16570,16550,4457
|
|
20240304,141700,16868495270,16560,16570,16580,16560,3946
|
|
20240304,141600,16803131110,16580,16590,16590,16570,7408
|
|
20240304,141500,16680294680,16590,16590,16600,16590,1368
|
|
20240304,141400,16657599510,16600,16600,16610,16590,3197
|
|
20240304,141300,16604535300,16600,16600,16610,16600,3770
|
|
20240304,141200,16541949080,16600,16600,16610,16600,6816
|
|
20240304,141100,16428799910,16610,16610,16610,16600,16233
|
|
20240304,141000,16159330280,16600,16610,16620,16600,2716
|
|
20240304,140900,16114224700,16610,16630,16630,16610,5872
|
|
20240304,140800,16016688060,16620,16630,16640,16620,6655
|
|
20240304,140700,15906036120,16640,16640,16640,16630,3235
|
|
20240304,140600,15852232440,16640,16640,16640,16630,1796
|
|
20240304,140500,15822362850,16640,16640,16640,16630,1000
|
|
20240304,140400,15805725560,16630,16630,16640,16630,2661
|
|
20240304,140300,15761471730,16630,16640,16640,16630,324
|
|
20240304,140200,15756082540,16630,16640,16640,16630,990
|
|
20240304,140100,15739613480,16640,16650,16650,16640,836
|
|
20240304,140000,15725702270,16640,16640,16640,16630,4079
|
|
20240304,135900,15657831300,16640,16650,16650,16630,3709
|
|
20240304,135800,15596112220,16650,16670,16670,16640,8997
|
|
20240304,135700,15446257240,16670,16670,16680,16660,3760
|
|
20240304,135600,15383576230,16670,16680,16680,16670,369
|
|
20240304,135500,15377421830,16670,16670,16680,16670,1269
|
|
20240304,135400,15356267500,16670,16680,16680,16670,567
|
|
20240304,135300,15346815510,16670,16670,16680,16670,806
|
|
20240304,135200,15333377100,16670,16660,16670,16660,3194
|
|
20240304,135100,15280147720,16670,16670,16670,16660,2224
|
|
20240304,135000,15243089120,16670,16670,16680,16670,5722
|
|
20240304,134900,15147701330,16670,16680,16680,16670,207
|
|
20240304,134800,15144250620,16670,16670,16680,16670,1011
|
|
20240304,134700,15127396500,16670,16680,16680,16670,493
|
|
20240304,134600,15119178000,16670,16680,16680,16670,933
|
|
20240304,134500,15103620690,16670,16670,16680,16670,946
|
|
20240304,134400,15087843620,16670,16670,16680,16670,413
|
|
20240304,134300,15080957910,16680,16670,16680,16670,1037
|
|
20240304,134200,15063671090,16670,16680,16680,16670,1609
|
|
20240304,134100,15036846540,16680,16680,16680,16670,1464
|
|
20240304,134000,15012430120,16680,16680,16680,16670,652
|
|
20240304,133900,15001555080,16690,16680,16690,16670,1131
|
|
20240304,133800,14982685440,16680,16680,16690,16680,291
|
|
20240304,133700,14977830520,16680,16680,16690,16680,867
|
|
20240304,133600,14963365960,16680,16680,16680,16670,4632
|
|
20240304,133500,14886146160,16670,16680,16690,16670,865
|
|
20240304,133400,14871717850,16670,16670,16680,16670,572
|
|
20240304,133300,14862180000,16670,16680,16680,16670,1639
|
|
20240304,133200,14834841780,16690,16670,16690,16670,823
|
|
20240304,133100,14821114640,16670,16680,16680,16670,1643
|
|
20240304,133000,14793717610,16680,16680,16680,16670,1495
|
|
20240304,132900,14768782060,16680,16680,16680,16670,859
|
|
20240304,132800,14754458300,16680,16680,16690,16670,1065
|
|
20240304,132700,14736700230,16670,16680,16680,16670,1478
|
|
20240304,132600,14712051570,16690,16680,16690,16680,1532
|
|
20240304,132500,14686497790,16680,16680,16690,16680,968
|
|
20240304,132400,14670350520,16680,16680,16680,16670,2264
|
|
20240304,132300,14632590840,16680,16680,16690,16680,313
|
|
20240304,132200,14627366990,16680,16680,16680,16680,890
|
|
20240304,132100,14612521790,16680,16690,16700,16680,1917
|
|
20240304,132000,14580530550,16690,16690,16700,16690,666
|
|
20240304,131900,14569411510,16680,16690,16690,16680,244
|
|
20240304,131800,14565340270,16690,16690,16690,16680,2567
|
|
20240304,131700,14522504240,16690,16690,16690,16680,483
|
|
20240304,131600,14514442990,16680,16680,16690,16680,281
|
|
20240304,131500,14509755810,16680,16690,16690,16680,93
|
|
20240304,131400,14508204450,16690,16680,16690,16670,491
|
|
20240304,131300,14500014090,16680,16680,16680,16670,186
|
|
20240304,131200,14496911800,16680,16670,16680,16670,962
|
|
20240304,131100,14480874350,16670,16670,16680,16670,1432
|
|
20240304,131000,14456999010,16680,16670,16680,16670,1417
|
|
20240304,130900,14433376980,16670,16680,16680,16670,551
|
|
20240304,130800,14424188240,16670,16670,16680,16670,314
|
|
20240304,130700,14418953320,16690,16690,16690,16680,6942
|
|
20240304,130600,14303143660,16690,16690,16700,16690,335
|
|
20240304,130500,14297552240,16700,16700,16700,16690,160
|
|
20240304,130400,14294880690,16700,16690,16700,16690,181
|
|
20240304,130300,14291859000,16690,16690,16700,16690,617
|
|
20240304,130200,14281560390,16690,16690,16690,16680,173
|
|
20240304,130100,14278673090,16680,16690,16710,16680,2071
|
|
20240304,130000,14244108250,16690,16710,16710,16680,2379
|
|
20240304,125900,14204397210,16690,16700,16700,16690,937
|
|
20240304,125800,14188757260,16700,16700,16700,16690,1179
|
|
20240304,125700,14169068280,16700,16690,16700,16690,1669
|
|
20240304,125600,14141207620,16690,16690,16690,16680,846
|
|
20240304,125500,14127087900,16690,16700,16700,16680,2162
|
|
20240304,125400,14091009290,16690,16690,16700,16690,1132
|
|
20240304,125300,14072114860,16690,16690,16690,16690,872
|
|
20240304,125200,14057561180,16690,16690,16750,16690,10817
|
|
20240304,125100,13876743520,16700,16710,16710,16700,14182
|
|
20240304,125000,13639865160,16710,16720,16720,16710,3330
|
|
20240304,124900,13584188950,16720,16730,16730,16720,717
|
|
20240304,124800,13572196520,16730,16740,16740,16730,1695
|
|
20240304,124700,13543833160,16740,16740,16740,16740,149
|
|
20240304,124600,13541338900,16730,16730,16740,16730,1323
|
|
20240304,124500,13519196610,16730,16740,16740,16730,1901
|
|
20240304,124400,13487391940,16740,16740,16740,16730,801
|
|
20240304,124300,13473985100,16740,16740,16740,16730,859
|
|
20240304,124200,13459605460,16740,16740,16740,16730,111
|
|
20240304,124100,13457747750,16740,16730,16740,16730,625
|
|
20240304,124000,13447289540,16740,16740,16740,16730,2158
|
|
20240304,123900,13411179750,16740,16740,16740,16730,1868
|
|
20240304,123800,13379920080,16740,16740,16750,16740,1485
|
|
20240304,123700,13355060170,16740,16740,16750,16740,2046
|
|
20240304,123600,13320807620,16750,16750,16760,16750,11006
|
|
20240304,123500,13136455730,16760,16760,16770,16750,1791
|
|
20240304,123400,13106441110,16760,16760,16770,16750,1210
|
|
20240304,123300,13086160940,16760,16760,16770,16760,819
|
|
20240304,123200,13072427240,16770,16770,16770,16760,618
|
|
20240304,123100,13062064270,16770,16770,16770,16770,33
|
|
20240304,123000,13061510860,16770,16760,16770,16750,2462
|
|
20240304,122900,13020248470,16750,16750,16750,16750,27
|
|
20240304,122800,13019796220,16750,16740,16760,16740,2778
|
|
20240304,122700,12973269720,16750,16750,16750,16740,3546
|
|
20240304,122600,12913874580,16750,16760,16760,16750,293
|
|
20240304,122500,12908965950,16760,16760,16760,16750,666
|
|
20240304,122400,12897809570,16750,16750,16750,16750,1382
|
|
20240304,122300,12874661070,16750,16760,16760,16750,683
|
|
20240304,122200,12863216910,16760,16760,16760,16750,296
|
|
20240304,122100,12858256590,16750,16760,16760,16750,302
|
|
20240304,122000,12853196590,16750,16750,16760,16750,542
|
|
20240304,121900,12844113240,16750,16750,16760,16750,234
|
|
20240304,121800,12840193640,16750,16760,16760,16750,73
|
|
20240304,121700,12838970730,16750,16750,16750,16750,61
|
|
20240304,121600,12837948980,16750,16750,16750,16750,245
|
|
20240304,121500,12833845230,16740,16750,16750,16740,842
|
|
20240304,121400,12819746020,16750,16740,16750,16740,468
|
|
20240304,121300,12811911590,16740,16740,16740,16730,1062
|
|
20240304,121200,12794134010,16740,16730,16740,16730,575
|
|
20240304,121100,12784510140,16730,16740,16740,16730,1833
|
|
20240304,121000,12753829530,16730,16740,16740,16730,1248
|
|
20240304,120900,12732950390,16740,16740,16740,16730,254
|
|
20240304,120800,12728699100,16730,16740,16740,16730,1231
|
|
20240304,120700,12708092170,16740,16740,16760,16740,2843
|
|
20240304,120600,12660498420,16740,16750,16750,16740,808
|
|
20240304,120500,12646968610,16750,16750,16760,16750,2050
|
|
20240304,120400,12612630810,16750,16740,16750,16740,520
|
|
20240304,120300,12603922810,16740,16760,16760,16740,29132
|
|
20240304,120200,12115968890,16760,16780,16780,16760,8437
|
|
20240304,120100,11974550160,16770,16810,16810,16770,3
|
|
20240304,120000,11974499810,16760,16760,16770,16760,454
|
|
20240304,115900,11966886730,16760,16810,16810,16760,37488
|
|
20240304,115800,11337211750,16800,16810,16810,16800,525
|
|
20240304,115700,11328389150,16810,16810,16810,16810,441
|
|
20240304,115600,11320975940,16810,16810,16820,16810,1383
|
|
20240304,115500,11297727650,16810,16810,16810,16810,469
|
|
20240304,115400,11289843760,16810,16800,16810,16800,937
|
|
20240304,115300,11274092810,16800,16810,16810,16800,554
|
|
20240304,115200,11264781010,16810,16800,16810,16800,161
|
|
20240304,115100,11262076070,16810,16810,16810,16810,1513
|
|
20240304,115000,11236642540,16820,16820,16820,16810,454
|
|
20240304,114900,11229009040,16820,16820,16820,16810,123
|
|
20240304,114800,11226940680,16820,16820,16820,16810,380
|
|
20240304,114700,11220552540,16820,16810,16820,16810,489
|
|
20240304,114600,11212328300,16820,16810,16820,16810,567
|
|
20240304,114500,11202796920,16810,16820,16820,16810,1328
|
|
20240304,114400,11180469790,16820,16820,16820,16820,157
|
|
20240304,114300,11177829050,16830,16830,16840,16830,195
|
|
20240304,114200,11174545880,16830,16800,16830,16800,2965
|
|
20240304,114100,11124681720,16800,16810,16810,16800,73
|
|
20240304,114000,11123455260,16800,16800,16800,16800,1330
|
|
20240304,113900,11101111260,16800,16800,16810,16800,388
|
|
20240304,113800,11094592350,16810,16800,16810,16800,578
|
|
20240304,113700,11084878920,16800,16810,16810,16800,706
|
|
20240304,113600,11073011870,16810,16810,16820,16800,1536
|
|
20240304,113500,11047199570,16810,16810,16820,16810,1239
|
|
20240304,113400,11026364340,16810,16800,16810,16800,738
|
|
20240304,113300,11013959160,16800,16800,16810,16800,223
|
|
20240304,113200,11010212230,16810,16800,16810,16800,508
|
|
20240304,113100,11001676600,16800,16800,16800,16800,202
|
|
20240304,113000,10998283000,16800,16810,16810,16800,455
|
|
20240304,112900,10990638580,16810,16810,16820,16800,658
|
|
20240304,112800,10979577610,16810,16790,16810,16790,394
|
|
20240304,112700,10972956690,16790,16810,16810,16790,112
|
|
20240304,112600,10971075410,16790,16790,16790,16790,321
|
|
20240304,112500,10965685820,16790,16810,16820,16790,1080
|
|
20240304,112400,10947543700,16810,16810,16820,16810,721
|
|
20240304,112300,10935423680,16820,16810,16830,16810,1232
|
|
20240304,112200,10914690330,16810,16790,16810,16790,2114
|
|
20240304,112100,10879179910,16780,16790,16790,16780,690
|
|
20240304,112000,10867594830,16790,16790,16800,16790,778
|
|
20240304,111900,10854531200,16800,16790,16800,16790,3892
|
|
20240304,111800,10789183770,16790,16800,16800,16790,1248
|
|
20240304,111700,10768222950,16800,16800,16810,16790,589
|
|
20240304,111600,10758326930,16810,16800,16810,16790,340
|
|
20240304,111500,10752615610,16790,16800,16800,16780,889
|
|
20240304,111400,10737689450,16800,16790,16800,16780,714
|
|
20240304,111300,10725696950,16790,16790,16790,16780,532
|
|
20240304,111200,10716766450,16790,16790,16790,16780,1143
|
|
20240304,111100,10697575930,16790,16790,16790,16780,1104
|
|
20240304,111000,10679042160,16790,16790,16790,16780,303
|
|
20240304,110900,10673955420,16780,16810,16810,16780,2592
|
|
20240304,110800,10630414440,16810,16810,16830,16810,2306
|
|
20240304,110700,10591641870,16810,16800,16820,16800,1791
|
|
20240304,110600,10561537280,16800,16800,16810,16800,299
|
|
20240304,110500,10556513360,16800,16810,16810,16800,507
|
|
20240304,110400,10547994440,16800,16800,16810,16800,323
|
|
20240304,110300,10542567330,16800,16810,16820,16800,1865
|
|
20240304,110200,10511214560,16810,16810,16810,16810,332
|
|
20240304,110100,10505633640,16820,16830,16840,16810,1123
|
|
20240304,110000,10486743430,16830,16830,16830,16820,547
|
|
20240304,105900,10477537870,16820,16830,16840,16820,1162
|
|
20240304,105800,10457981050,16840,16840,16840,16830,717
|
|
20240304,105700,10445908340,16840,16840,16850,16840,582
|
|
20240304,105600,10436106500,16850,16840,16850,16840,1206
|
|
20240304,105500,10415795030,16850,16840,16850,16840,379
|
|
20240304,105400,10409412570,16850,16850,16850,16850,1512
|
|
20240304,105300,10383935370,16850,16840,16850,16840,1231
|
|
20240304,105200,10363197460,16850,16880,16880,16850,4592
|
|
20240304,105100,10285761330,16880,16900,16900,16880,278
|
|
20240304,105000,10281065600,16890,16890,16900,16880,611
|
|
20240304,104900,10270746100,16890,16890,16900,16870,2892
|
|
20240304,104800,10221888850,16890,16880,16900,16880,495
|
|
20240304,104700,10213531520,16880,16890,16900,16880,1890
|
|
20240304,104600,10181608250,16890,16880,16910,16880,2158
|
|
20240304,104500,10145140580,16870,16850,16870,16850,882
|
|
20240304,104400,10130265470,16850,16880,16890,16850,6000
|
|
20240304,104300,10029007060,16890,16880,16900,16870,1752
|
|
20240304,104200,9999417740,16880,16870,16910,16870,1329
|
|
20240304,104100,9976974460,16880,16900,16900,16860,1085
|
|
20240304,104000,9958667750,16900,16880,16910,16870,2713
|
|
20240304,103900,9912818920,16880,16900,16910,16880,4535
|
|
20240304,103800,9836192030,16890,16850,16900,16850,5262
|
|
20240304,103700,9747396570,16850,16820,16860,16820,1853
|
|
20240304,103600,9716192950,16820,16840,16840,16810,1015
|
|
20240304,103500,9699115060,16840,16820,16840,16820,4792
|
|
20240304,103400,9618506180,16820,16820,16820,16810,1584
|
|
20240304,103300,9591864650,16820,16830,16850,16810,1031
|
|
20240304,103200,9574515610,16860,16850,16860,16830,1601
|
|
20240304,103100,9547545370,16850,16860,16860,16850,826
|
|
20240304,103000,9533621670,16860,16850,16860,16850,1029
|
|
20240304,102900,9516279510,16850,16870,16870,16850,1385
|
|
20240304,102800,9492923320,16860,16850,16860,16850,1646
|
|
20240304,102700,9465179130,16850,16810,16850,16810,1343
|
|
20240304,102600,9442558070,16830,16790,16830,16790,3349
|
|
20240304,102500,9386256950,16800,16790,16810,16790,573
|
|
20240304,102400,9376629560,16810,16770,16810,16770,398
|
|
20240304,102300,9369946480,16760,16770,16800,16760,5443
|
|
20240304,102200,9278573690,16770,16800,16800,16770,940
|
|
20240304,102100,9262805170,16800,16770,16800,16770,2555
|
|
20240304,102000,9219916950,16770,16750,16770,16750,1544
|
|
20240304,101900,9194043910,16750,16760,16770,16750,3226
|
|
20240304,101800,9139992640,16770,16770,16780,16760,6308
|
|
20240304,101700,9034227770,16780,16780,16780,16770,1114
|
|
20240304,101600,9015544500,16780,16790,16800,16770,2782
|
|
20240304,101500,8968856320,16800,16810,16810,16790,873
|
|
20240304,101400,8954196570,16810,16800,16820,16790,2325
|
|
20240304,101300,8915136360,16790,16800,16800,16790,1133
|
|
20240304,101200,8896112260,16790,16830,16840,16790,4590
|
|
20240304,101100,8818927300,16830,16830,16840,16830,235
|
|
20240304,101000,8814971770,16840,16840,16850,16830,627
|
|
20240304,100900,8804413710,16840,16830,16850,16830,2549
|
|
20240304,100800,8761484270,16830,16810,16840,16810,1250
|
|
20240304,100700,8740446990,16810,16800,16810,16780,1436
|
|
20240304,100600,8716314720,16780,16780,16810,16780,1774
|
|
20240304,100500,8686516610,16780,16780,16800,16770,711
|
|
20240304,100400,8674583230,16770,16780,16800,16770,2770
|
|
20240304,100300,8628109090,16780,16790,16790,16760,3758
|
|
20240304,100200,8565074350,16790,16800,16810,16770,5739
|
|
20240304,100100,8468712760,16800,16810,16820,16800,2261
|
|
20240304,100000,8430722800,16820,16850,16860,16820,1708
|
|
20240304,095900,8401946670,16850,16850,16860,16850,1205
|
|
20240304,095800,8381638830,16850,16810,16860,16810,2917
|
|
20240304,095700,8332518120,16830,16790,16840,16790,5377
|
|
20240304,095600,8242147120,16800,16800,16820,16790,4197
|
|
20240304,095500,8171635820,16800,16810,16850,16800,8150
|
|
20240304,095400,8034620920,16810,16830,16840,16810,6621
|
|
20240304,095300,7923262340,16830,16880,16880,16830,5749
|
|
20240304,095200,7826340500,16880,16910,16910,16880,657
|
|
20240304,095100,7815241090,16910,16870,16910,16870,4196
|
|
20240304,095000,7744340430,16880,16870,16890,16870,431
|
|
20240304,094900,7737066540,16870,16880,16880,16840,1661
|
|
20240304,094800,7709074920,16880,16870,16880,16830,4565
|
|
20240304,094700,7632113190,16870,16850,16880,16840,2091
|
|
20240304,094600,7596854170,16850,16870,16890,16840,2702
|
|
20240304,094500,7551283630,16880,16870,16880,16860,2852
|
|
20240304,094400,7503180020,16870,16890,16890,16870,3105
|
|
20240304,094300,7450781670,16880,16890,16900,16880,1200
|
|
20240304,094200,7430513600,16890,16910,16910,16880,1969
|
|
20240304,094100,7397242260,16910,16910,16920,16890,5471
|
|
20240304,094000,7304789450,16900,16880,16900,16860,4248
|
|
20240304,093900,7233021270,16890,16850,16900,16840,3949
|
|
20240304,093800,7166419610,16850,16830,16850,16830,662
|
|
20240304,093700,7155270490,16840,16860,16860,16820,1004
|
|
20240304,093600,7138367150,16840,16820,16880,16820,3879
|
|
20240304,093500,7072990970,16850,16820,16850,16800,4860
|
|
20240304,093400,6991237430,16810,16830,16840,16810,2186
|
|
20240304,093300,6954460140,16840,16880,16880,16840,7438
|
|
20240304,093200,6829041400,16910,16880,16920,16880,1962
|
|
20240304,093100,6795856800,16920,16950,16950,16880,7626
|
|
20240304,093000,6666861530,16950,16910,16960,16910,2543
|
|
20240304,092900,6623791260,16910,16930,16940,16910,1778
|
|
20240304,092800,6593697850,16930,17000,17000,16910,6840
|
|
20240304,092700,6477617630,16990,17030,17050,16990,8190
|
|
20240304,092600,6338148160,17030,16980,17030,16940,15470
|
|
20240304,092500,6075196410,16970,16860,16980,16860,23246
|
|
20240304,092400,5681826130,16860,16880,16880,16860,3553
|
|
20240304,092300,5621882940,16880,16870,16890,16870,2989
|
|
20240304,092200,5571429810,16870,16800,16880,16790,9211
|
|
20240304,092100,5416446990,16760,16800,16810,16760,1457
|
|
20240304,092000,5392004230,16760,16750,16800,16710,14091
|
|
20240304,091900,5156066140,16760,16810,16820,16730,10712
|
|
20240304,091800,4976537910,16810,16930,16950,16730,20081
|
|
20240304,091700,4638702970,16930,16890,16930,16890,25118
|
|
20240304,091600,4214145830,16900,16830,16900,16820,10303
|
|
20240304,091500,4040319710,16830,16770,16830,16740,24307
|
|
20240304,091400,3632160170,16760,16770,16780,16740,9734
|
|
20240304,091300,3469067050,16790,16750,16790,16750,5582
|
|
20240304,091200,3375469980,16750,16750,16790,16740,4441
|
|
20240304,091100,3301009170,16750,16730,16790,16720,2865
|
|
20240304,091000,3253014000,16730,16800,16810,16720,9924
|
|
20240304,090900,3086718520,16800,16850,16850,16790,7482
|
|
20240304,090800,2960965770,16800,16850,16860,16800,14295
|
|
20240304,090700,2720304570,16850,16860,16860,16830,6181
|
|
20240304,090600,2616156840,16850,16840,16870,16790,12083
|
|
20240304,090500,2412830800,16850,16840,16850,16670,10211
|
|
20240304,090400,2241701560,16850,16860,16890,16850,7318
|
|
20240304,090300,2118284500,16860,16900,16900,16850,8628
|
|
20240304,090200,1972772760,16900,16990,17020,16870,19327
|
|
20240304,090100,1645283810,17000,16930,17030,16920,26771
|
|
20240304,090000,1190854460,16920,16660,16930,16660,56042
|