703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,203900,25669218690,14310,14310,14310,14310,0
|
|
20240318,203800,25669218690,14310,14310,14310,14310,0
|
|
20240318,203700,25669218690,14310,14310,14310,14310,0
|
|
20240318,203600,25669218690,14310,14310,14310,14310,0
|
|
20240318,203500,25669218690,14310,14310,14310,14310,0
|
|
20240318,203400,25669218690,14310,14310,14310,14310,0
|
|
20240318,203300,25669218690,14310,14310,14310,14310,0
|
|
20240318,203200,25669218690,14310,14310,14310,14310,0
|
|
20240318,203100,25669218690,14310,14310,14310,14310,0
|
|
20240318,203000,25669218690,14310,14310,14310,14310,0
|
|
20240318,202900,25669218690,14310,14310,14310,14310,0
|
|
20240318,202800,25669218690,14310,14310,14310,14310,0
|
|
20240318,202700,25669218690,14310,14310,14310,14310,0
|
|
20240318,202600,25669218690,14310,14310,14310,14310,0
|
|
20240318,202500,25669218690,14310,14310,14310,14310,0
|
|
20240318,202400,25669218690,14310,14310,14310,14310,0
|
|
20240318,202300,25669218690,14310,14310,14310,14310,0
|
|
20240318,202200,25669218690,14310,14310,14310,14310,0
|
|
20240318,202100,25669218690,14310,14310,14310,14310,0
|
|
20240318,202000,25669218690,14310,14310,14310,14310,0
|
|
20240318,201900,25669218690,14310,14310,14310,14310,0
|
|
20240318,201800,25669218690,14310,14310,14310,14310,0
|
|
20240318,201700,25669218690,14310,14310,14310,14310,0
|
|
20240318,201600,25669218690,14310,14310,14310,14310,0
|
|
20240318,201500,25669218690,14310,14310,14310,14310,0
|
|
20240318,201400,25669218690,14310,14310,14310,14310,0
|
|
20240318,201300,25669218690,14310,14310,14310,14310,0
|
|
20240318,201200,25669218690,14310,14310,14310,14310,0
|
|
20240318,201100,25669218690,14310,14310,14310,14310,0
|
|
20240318,201000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,200900,25669218690,14310,14310,14310,14310,0
|
|
20240318,200800,25669218690,14310,14310,14310,14310,0
|
|
20240318,200700,25669218690,14310,14310,14310,14310,0
|
|
20240318,200600,25669218690,14310,14310,14310,14310,0
|
|
20240318,200500,25669218690,14310,14310,14310,14310,0
|
|
20240318,200400,25669218690,14310,14310,14310,14310,0
|
|
20240318,200300,25669218690,14310,14310,14310,14310,0
|
|
20240318,200200,25669218690,14310,14310,14310,14310,0
|
|
20240318,200100,25669218690,14310,14310,14310,14310,0
|
|
20240318,200000,25669218690,14310,14310,14310,14310,0
|
|
20240318,195900,25669218690,14310,14310,14310,14310,0
|
|
20240318,195800,25669218690,14310,14310,14310,14310,0
|
|
20240318,195700,25669218690,14310,14310,14310,14310,0
|
|
20240318,195600,25669218690,14310,14310,14310,14310,0
|
|
20240318,195500,25669218690,14310,14310,14310,14310,0
|
|
20240318,195400,25669218690,14310,14310,14310,14310,0
|
|
20240318,195300,25669218690,14310,14310,14310,14310,0
|
|
20240318,195200,25669218690,14310,14310,14310,14310,0
|
|
20240318,195100,25669218690,14310,14310,14310,14310,0
|
|
20240318,195000,25669218690,14310,14310,14310,14310,0
|
|
20240318,194900,25669218690,14310,14310,14310,14310,0
|
|
20240318,194800,25669218690,14310,14310,14310,14310,0
|
|
20240318,194700,25669218690,14310,14310,14310,14310,0
|
|
20240318,194600,25669218690,14310,14310,14310,14310,0
|
|
20240318,194500,25669218690,14310,14310,14310,14310,0
|
|
20240318,194400,25669218690,14310,14310,14310,14310,0
|
|
20240318,194300,25669218690,14310,14310,14310,14310,0
|
|
20240318,194200,25669218690,14310,14310,14310,14310,0
|
|
20240318,194100,25669218690,14310,14310,14310,14310,0
|
|
20240318,194000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,193900,25669218690,14310,14310,14310,14310,0
|
|
20240318,193800,25669218690,14310,14310,14310,14310,0
|
|
20240318,193700,25669218690,14310,14310,14310,14310,0
|
|
20240318,193600,25669218690,14310,14310,14310,14310,0
|
|
20240318,193500,25669218690,14310,14310,14310,14310,0
|
|
20240318,193400,25669218690,14310,14310,14310,14310,0
|
|
20240318,193300,25669218690,14310,14310,14310,14310,0
|
|
20240318,193200,25669218690,14310,14310,14310,14310,0
|
|
20240318,193100,25669218690,14310,14310,14310,14310,0
|
|
20240318,193000,25669218690,14310,14310,14310,14310,0
|
|
20240318,192900,25669218690,14310,14310,14310,14310,0
|
|
20240318,192800,25669218690,14310,14310,14310,14310,0
|
|
20240318,192700,25669218690,14310,14310,14310,14310,0
|
|
20240318,192600,25669218690,14310,14310,14310,14310,0
|
|
20240318,192500,25669218690,14310,14310,14310,14310,0
|
|
20240318,192400,25669218690,14310,14310,14310,14310,0
|
|
20240318,192300,25669218690,14310,14310,14310,14310,0
|
|
20240318,192200,25669218690,14310,14310,14310,14310,0
|
|
20240318,192100,25669218690,14310,14310,14310,14310,0
|
|
20240318,192000,25669218690,14310,14310,14310,14310,0
|
|
20240318,191900,25669218690,14310,14310,14310,14310,0
|
|
20240318,191800,25669218690,14310,14310,14310,14310,0
|
|
20240318,191700,25669218690,14310,14310,14310,14310,0
|
|
20240318,191600,25669218690,14310,14310,14310,14310,0
|
|
20240318,191500,25669218690,14310,14310,14310,14310,0
|
|
20240318,191400,25669218690,14310,14310,14310,14310,0
|
|
20240318,191300,25669218690,14310,14310,14310,14310,0
|
|
20240318,191200,25669218690,14310,14310,14310,14310,0
|
|
20240318,191100,25669218690,14310,14310,14310,14310,0
|
|
20240318,191000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,190900,25669218690,14310,14310,14310,14310,0
|
|
20240318,190800,25669218690,14310,14310,14310,14310,0
|
|
20240318,190700,25669218690,14310,14310,14310,14310,0
|
|
20240318,190600,25669218690,14310,14310,14310,14310,0
|
|
20240318,190500,25669218690,14310,14310,14310,14310,0
|
|
20240318,190400,25669218690,14310,14310,14310,14310,0
|
|
20240318,190300,25669218690,14310,14310,14310,14310,0
|
|
20240318,190200,25669218690,14310,14310,14310,14310,0
|
|
20240318,190100,25669218690,14310,14310,14310,14310,0
|
|
20240318,190000,25669218690,14310,14310,14310,14310,0
|
|
20240318,185900,25669218690,14310,14310,14310,14310,0
|
|
20240318,185800,25669218690,14310,14310,14310,14310,0
|
|
20240318,185700,25669218690,14310,14310,14310,14310,0
|
|
20240318,185600,25669218690,14310,14310,14310,14310,0
|
|
20240318,185500,25669218690,14310,14310,14310,14310,0
|
|
20240318,185400,25669218690,14310,14310,14310,14310,0
|
|
20240318,185300,25669218690,14310,14310,14310,14310,0
|
|
20240318,185200,25669218690,14310,14310,14310,14310,0
|
|
20240318,185100,25669218690,14310,14310,14310,14310,0
|
|
20240318,185000,25669218690,14310,14310,14310,14310,0
|
|
20240318,184900,25669218690,14310,14310,14310,14310,0
|
|
20240318,184800,25669218690,14310,14310,14310,14310,0
|
|
20240318,184700,25669218690,14310,14310,14310,14310,0
|
|
20240318,184600,25669218690,14310,14310,14310,14310,0
|
|
20240318,184500,25669218690,14310,14310,14310,14310,0
|
|
20240318,184400,25669218690,14310,14310,14310,14310,0
|
|
20240318,184300,25669218690,14310,14310,14310,14310,0
|
|
20240318,184200,25669218690,14310,14310,14310,14310,0
|
|
20240318,184100,25669218690,14310,14310,14310,14310,0
|
|
20240318,184000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,183900,25669218690,14310,14310,14310,14310,0
|
|
20240318,183800,25669218690,14310,14310,14310,14310,0
|
|
20240318,183700,25669218690,14310,14310,14310,14310,0
|
|
20240318,183600,25669218690,14310,14310,14310,14310,0
|
|
20240318,183500,25669218690,14310,14310,14310,14310,0
|
|
20240318,183400,25669218690,14310,14310,14310,14310,0
|
|
20240318,183300,25669218690,14310,14310,14310,14310,0
|
|
20240318,183200,25669218690,14310,14310,14310,14310,0
|
|
20240318,183100,25669218690,14310,14310,14310,14310,0
|
|
20240318,183000,25669218690,14310,14310,14310,14310,0
|
|
20240318,182900,25669218690,14310,14310,14310,14310,0
|
|
20240318,182800,25669218690,14310,14310,14310,14310,0
|
|
20240318,182700,25669218690,14310,14310,14310,14310,0
|
|
20240318,182600,25669218690,14310,14310,14310,14310,0
|
|
20240318,182500,25669218690,14310,14310,14310,14310,0
|
|
20240318,182400,25669218690,14310,14310,14310,14310,0
|
|
20240318,182300,25669218690,14310,14310,14310,14310,0
|
|
20240318,182200,25669218690,14310,14310,14310,14310,0
|
|
20240318,182100,25669218690,14310,14310,14310,14310,0
|
|
20240318,182000,25669218690,14310,14310,14310,14310,0
|
|
20240318,181900,25669218690,14310,14310,14310,14310,0
|
|
20240318,181800,25669218690,14310,14310,14310,14310,0
|
|
20240318,181700,25669218690,14310,14310,14310,14310,0
|
|
20240318,181600,25669218690,14310,14310,14310,14310,0
|
|
20240318,181500,25669218690,14310,14310,14310,14310,0
|
|
20240318,181400,25669218690,14310,14310,14310,14310,0
|
|
20240318,181300,25669218690,14310,14310,14310,14310,0
|
|
20240318,181200,25669218690,14310,14310,14310,14310,0
|
|
20240318,181100,25669218690,14310,14310,14310,14310,0
|
|
20240318,181000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,180900,25669218690,14310,14310,14310,14310,0
|
|
20240318,180800,25669218690,14310,14310,14310,14310,0
|
|
20240318,180700,25669218690,14310,14310,14310,14310,0
|
|
20240318,180600,25669218690,14310,14310,14310,14310,0
|
|
20240318,180500,25669218690,14310,14310,14310,14310,0
|
|
20240318,180400,25669218690,14310,14310,14310,14310,0
|
|
20240318,180300,25669218690,14310,14310,14310,14310,0
|
|
20240318,180200,25669218690,14310,14310,14310,14310,0
|
|
20240318,180100,25669218690,14310,14310,14310,14310,0
|
|
20240318,180000,25669218690,14310,14310,14310,14310,0
|
|
20240318,175900,25669218690,14310,14310,14310,14310,0
|
|
20240318,175800,25669218690,14310,14310,14310,14310,0
|
|
20240318,175700,25669218690,14310,14310,14310,14310,0
|
|
20240318,175600,25669218690,14310,14310,14310,14310,0
|
|
20240318,175500,25669218690,14310,14310,14310,14310,0
|
|
20240318,175400,25669218690,14310,14310,14310,14310,0
|
|
20240318,175300,25669218690,14310,14310,14310,14310,0
|
|
20240318,175200,25669218690,14310,14310,14310,14310,0
|
|
20240318,175100,25669218690,14310,14310,14310,14310,0
|
|
20240318,175000,25669218690,14310,14310,14310,14310,0
|
|
20240318,174900,25669218690,14310,14310,14310,14310,0
|
|
20240318,174800,25669218690,14310,14310,14310,14310,0
|
|
20240318,174700,25669218690,14310,14310,14310,14310,0
|
|
20240318,174600,25669218690,14310,14310,14310,14310,0
|
|
20240318,174500,25669218690,14310,14310,14310,14310,0
|
|
20240318,174400,25669218690,14310,14310,14310,14310,0
|
|
20240318,174300,25669218690,14310,14310,14310,14310,0
|
|
20240318,174200,25669218690,14310,14310,14310,14310,0
|
|
20240318,174100,25669218690,14310,14310,14310,14310,0
|
|
20240318,174000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,173900,25669218690,14310,14310,14310,14310,0
|
|
20240318,173800,25669218690,14310,14310,14310,14310,0
|
|
20240318,173700,25669218690,14310,14310,14310,14310,0
|
|
20240318,173600,25669218690,14310,14310,14310,14310,0
|
|
20240318,173500,25669218690,14310,14310,14310,14310,0
|
|
20240318,173400,25669218690,14310,14310,14310,14310,0
|
|
20240318,173300,25669218690,14310,14310,14310,14310,0
|
|
20240318,173200,25669218690,14310,14310,14310,14310,0
|
|
20240318,173100,25669218690,14310,14310,14310,14310,0
|
|
20240318,173000,25669218690,14310,14310,14310,14310,0
|
|
20240318,172900,25669218690,14310,14310,14310,14310,0
|
|
20240318,172800,25669218690,14310,14310,14310,14310,0
|
|
20240318,172700,25669218690,14310,14310,14310,14310,0
|
|
20240318,172600,25669218690,14310,14310,14310,14310,0
|
|
20240318,172500,25669218690,14310,14310,14310,14310,0
|
|
20240318,172400,25669218690,14310,14310,14310,14310,0
|
|
20240318,172300,25669218690,14310,14310,14310,14310,0
|
|
20240318,172200,25669218690,14310,14310,14310,14310,0
|
|
20240318,172100,25669218690,14310,14310,14310,14310,0
|
|
20240318,172000,25669218690,14310,14310,14310,14310,0
|
|
20240318,171900,25669218690,14310,14310,14310,14310,0
|
|
20240318,171800,25669218690,14310,14310,14310,14310,0
|
|
20240318,171700,25669218690,14310,14310,14310,14310,0
|
|
20240318,171600,25669218690,14310,14310,14310,14310,0
|
|
20240318,171500,25669218690,14310,14310,14310,14310,0
|
|
20240318,171400,25669218690,14310,14310,14310,14310,0
|
|
20240318,171300,25669218690,14310,14310,14310,14310,0
|
|
20240318,171200,25669218690,14310,14310,14310,14310,0
|
|
20240318,171100,25669218690,14310,14310,14310,14310,0
|
|
20240318,171000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,170900,25669218690,14310,14310,14310,14310,0
|
|
20240318,170800,25669218690,14310,14310,14310,14310,0
|
|
20240318,170700,25669218690,14310,14310,14310,14310,0
|
|
20240318,170600,25669218690,14310,14310,14310,14310,0
|
|
20240318,170500,25669218690,14310,14310,14310,14310,0
|
|
20240318,170400,25669218690,14310,14310,14310,14310,0
|
|
20240318,170300,25669218690,14310,14310,14310,14310,0
|
|
20240318,170200,25669218690,14310,14310,14310,14310,0
|
|
20240318,170100,25669218690,14310,14310,14310,14310,0
|
|
20240318,170000,25669218690,14310,14310,14310,14310,0
|
|
20240318,165900,25669218690,14310,14310,14310,14310,0
|
|
20240318,165800,25669218690,14310,14310,14310,14310,0
|
|
20240318,165700,25669218690,14310,14310,14310,14310,0
|
|
20240318,165600,25669218690,14310,14310,14310,14310,0
|
|
20240318,165500,25669218690,14310,14310,14310,14310,0
|
|
20240318,165400,25669218690,14310,14310,14310,14310,0
|
|
20240318,165300,25669218690,14310,14310,14310,14310,0
|
|
20240318,165200,25669218690,14310,14310,14310,14310,0
|
|
20240318,165100,25669218690,14310,14310,14310,14310,0
|
|
20240318,165000,25669218690,14310,14310,14310,14310,0
|
|
20240318,164900,25669218690,14310,14310,14310,14310,0
|
|
20240318,164800,25669218690,14310,14310,14310,14310,0
|
|
20240318,164700,25669218690,14310,14310,14310,14310,0
|
|
20240318,164600,25669218690,14310,14310,14310,14310,0
|
|
20240318,164500,25669218690,14310,14310,14310,14310,0
|
|
20240318,164400,25669218690,14310,14310,14310,14310,0
|
|
20240318,164300,25669218690,14310,14310,14310,14310,0
|
|
20240318,164200,25669218690,14310,14310,14310,14310,0
|
|
20240318,164100,25669218690,14310,14310,14310,14310,0
|
|
20240318,164000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,163900,25669218690,14310,14310,14310,14310,0
|
|
20240318,163800,25669218690,14310,14310,14310,14310,0
|
|
20240318,163700,25669218690,14310,14310,14310,14310,0
|
|
20240318,163600,25669218690,14310,14310,14310,14310,0
|
|
20240318,163500,25669218690,14310,14310,14310,14310,0
|
|
20240318,163400,25669218690,14310,14310,14310,14310,0
|
|
20240318,163300,25669218690,14310,14310,14310,14310,0
|
|
20240318,163200,25669218690,14310,14310,14310,14310,0
|
|
20240318,163100,25669218690,14310,14310,14310,14310,0
|
|
20240318,163000,25669218690,14310,14310,14310,14310,0
|
|
20240318,162900,25669218690,14310,14310,14310,14310,0
|
|
20240318,162800,25669218690,14310,14310,14310,14310,0
|
|
20240318,162700,25669218690,14310,14310,14310,14310,0
|
|
20240318,162600,25669218690,14310,14310,14310,14310,0
|
|
20240318,162500,25669218690,14310,14310,14310,14310,0
|
|
20240318,162400,25669218690,14310,14310,14310,14310,0
|
|
20240318,162300,25669218690,14310,14310,14310,14310,0
|
|
20240318,162200,25669218690,14310,14310,14310,14310,0
|
|
20240318,162100,25669218690,14310,14310,14310,14310,0
|
|
20240318,162000,25669218690,14310,14310,14310,14310,0
|
|
20240318,161900,25669218690,14310,14310,14310,14310,0
|
|
20240318,161800,25669218690,14310,14310,14310,14310,0
|
|
20240318,161700,25669218690,14310,14310,14310,14310,0
|
|
20240318,161600,25669218690,14310,14310,14310,14310,0
|
|
20240318,161500,25669218690,14310,14310,14310,14310,0
|
|
20240318,161400,25669218690,14310,14310,14310,14310,0
|
|
20240318,161300,25669218690,14310,14310,14310,14310,0
|
|
20240318,161200,25669218690,14310,14310,14310,14310,0
|
|
20240318,161100,25669218690,14310,14310,14310,14310,0
|
|
20240318,161000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,160900,25669218690,14310,14310,14310,14310,0
|
|
20240318,160800,25669218690,14310,14310,14310,14310,0
|
|
20240318,160700,25669218690,14310,14310,14310,14310,0
|
|
20240318,160600,25669218690,14310,14310,14310,14310,0
|
|
20240318,160500,25669218690,14310,14310,14310,14310,0
|
|
20240318,160400,25669218690,14310,14310,14310,14310,0
|
|
20240318,160300,25669218690,14310,14310,14310,14310,0
|
|
20240318,160200,25669218690,14310,14310,14310,14310,0
|
|
20240318,160100,25669218690,14310,14310,14310,14310,0
|
|
20240318,160000,25669218690,14310,14310,14310,14310,0
|
|
20240318,155900,25669218690,14310,14310,14310,14310,0
|
|
20240318,155800,25669218690,14310,14310,14310,14310,0
|
|
20240318,155700,25669218690,14310,14310,14310,14310,0
|
|
20240318,155600,25669218690,14310,14310,14310,14310,0
|
|
20240318,155500,25669218690,14310,14310,14310,14310,0
|
|
20240318,155400,25669218690,14310,14310,14310,14310,0
|
|
20240318,155300,25669218690,14310,14310,14310,14310,0
|
|
20240318,155200,25669218690,14310,14310,14310,14310,0
|
|
20240318,155100,25669218690,14310,14310,14310,14310,0
|
|
20240318,155000,25669218690,14310,14310,14310,14310,0
|
|
20240318,154900,25669218690,14310,14310,14310,14310,0
|
|
20240318,154800,25669218690,14310,14310,14310,14310,0
|
|
20240318,154700,25669218690,14310,14310,14310,14310,0
|
|
20240318,154600,25669218690,14310,14310,14310,14310,0
|
|
20240318,154500,25669218690,14310,14310,14310,14310,0
|
|
20240318,154400,25669218690,14310,14310,14310,14310,0
|
|
20240318,154300,25669218690,14310,14310,14310,14310,0
|
|
20240318,154200,25669218690,14310,14310,14310,14310,0
|
|
20240318,154100,25669218690,14310,14310,14310,14310,0
|
|
20240318,154000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,153900,25669218690,14310,14310,14310,14310,0
|
|
20240318,153800,25669218690,14310,14310,14310,14310,0
|
|
20240318,153700,25669218690,14310,14310,14310,14310,0
|
|
20240318,153600,25669218690,14310,14310,14310,14310,0
|
|
20240318,153500,25669218690,14310,14310,14310,14310,0
|
|
20240318,153400,25669218690,14310,14310,14310,14310,0
|
|
20240318,153300,25669218690,14310,14310,14310,14310,0
|
|
20240318,153200,25669218690,14310,14310,14310,14310,0
|
|
20240318,153100,25669218690,14310,14310,14310,14310,0
|
|
20240318,153000,25669218690,14310,14310,14310,14310,31171
|
|
20240318,152900,25223161680,14300,14300,14300,14300,0
|
|
20240318,152800,25223161680,14300,14300,14300,14300,0
|
|
20240318,152700,25223161680,14300,14300,14300,14300,0
|
|
20240318,152600,25223161680,14300,14300,14300,14300,0
|
|
20240318,152500,25223161680,14300,14300,14300,14300,0
|
|
20240318,152400,25223161680,14300,14300,14300,14300,0
|
|
20240318,152300,25223161680,14300,14300,14300,14300,0
|
|
20240318,152200,25223161680,14300,14300,14300,14300,0
|
|
20240318,152100,25223161680,14300,14300,14300,14300,0
|
|
20240318,152000,25223161680,14300,14300,14300,14300,0
|
|
20240318,151900,25223161680,14300,14310,14320,14210,40980
|
|
20240318,151800,24639044060,14310,14310,14310,14300,7668
|
|
20240318,151700,24529330130,14310,14310,14320,14300,5454
|
|
20240318,151600,24451286200,14310,14310,14320,14300,5223
|
|
20240318,151500,24376575870,14310,14310,14320,14300,5310
|
|
20240318,151400,24300594140,14310,14310,14310,14300,1773
|
|
20240318,151300,24275222890,14310,14300,14320,14290,15068
|
|
20240318,151200,24059735000,14300,14290,14300,14290,2650
|
|
20240318,151100,24021851250,14290,14290,14290,14280,3625
|
|
20240318,151000,23970074330,14290,14300,14300,14280,2615
|
|
20240318,150900,23932709380,14300,14300,14300,14280,1056
|
|
20240318,150800,23917615840,14290,14290,14300,14280,4189
|
|
20240318,150700,23857756940,14280,14280,14290,14270,1107
|
|
20240318,150600,23841947740,14280,14300,14300,14270,1868
|
|
20240318,150500,23815261160,14300,14290,14300,14280,3199
|
|
20240318,150400,23769554870,14290,14300,14300,14270,3211
|
|
20240318,150300,23723686210,14290,14300,14300,14290,837
|
|
20240318,150200,23711720480,14300,14270,14300,14270,1356
|
|
20240318,150100,23692351980,14280,14280,14290,14270,1667
|
|
20240318,150000,23668544930,14280,14310,14310,14280,2806
|
|
20240318,145900,23628454310,14300,14320,14320,14300,3311
|
|
20240318,145800,23581089440,14300,14320,14320,14300,1888
|
|
20240318,145700,23554073700,14310,14310,14320,14310,2521
|
|
20240318,145600,23517997340,14310,14310,14320,14300,1265
|
|
20240318,145500,23499893000,14310,14300,14310,14300,2232
|
|
20240318,145400,23467960920,14310,14320,14320,14300,1491
|
|
20240318,145300,23446624250,14320,14310,14320,14300,2641
|
|
20240318,145200,23408834090,14310,14300,14310,14300,1476
|
|
20240318,145100,23387712790,14300,14300,14310,14300,3183
|
|
20240318,145000,23342176690,14310,14300,14310,14290,3080
|
|
20240318,144900,23298124660,14290,14260,14300,14260,4986
|
|
20240318,144800,23226949220,14260,14270,14270,14260,2970
|
|
20240318,144700,23184587720,14270,14290,14290,14270,7862
|
|
20240318,144600,23072351410,14290,14300,14300,14290,3070
|
|
20240318,144500,23028476160,14290,14300,14300,14290,2237
|
|
20240318,144400,22996490690,14300,14310,14310,14290,1499
|
|
20240318,144300,22975055370,14300,14300,14310,14300,1836
|
|
20240318,144200,22948798950,14300,14310,14310,14300,896
|
|
20240318,144100,22935981370,14310,14300,14320,14300,724
|
|
20240318,144000,22925620970,14300,14310,14310,14300,915
|
|
20240318,143900,22912527340,14310,14330,14330,14310,1486
|
|
20240318,143800,22891252180,14330,14310,14330,14300,1636
|
|
20240318,143700,22867830010,14320,14310,14320,14290,1838
|
|
20240318,143600,22841534890,14310,14280,14310,14280,2649
|
|
20240318,143500,22803690480,14280,14300,14310,14280,5229
|
|
20240318,143400,22728941500,14300,14330,14340,14300,3363
|
|
20240318,143300,22680800790,14330,14330,14340,14320,2618
|
|
20240318,143200,22643286640,14330,14340,14350,14330,1451
|
|
20240318,143100,22622484850,14350,14330,14350,14330,3000
|
|
20240318,143000,22579470900,14330,14350,14350,14330,1741
|
|
20240318,142900,22554499900,14350,14370,14370,14340,3437
|
|
20240318,142800,22505151630,14360,14370,14370,14350,2243
|
|
20240318,142700,22472951150,14370,14350,14370,14350,1645
|
|
20240318,142600,22449322420,14360,14340,14360,14330,1201
|
|
20240318,142500,22432091400,14330,14370,14370,14330,5435
|
|
20240318,142400,22354103180,14380,14380,14390,14360,1780
|
|
20240318,142300,22328515920,14380,14360,14390,14360,2698
|
|
20240318,142200,22289717400,14370,14330,14370,14330,3485
|
|
20240318,142100,22239730970,14330,14340,14340,14330,712
|
|
20240318,142000,22229525180,14330,14310,14340,14310,568
|
|
20240318,141900,22221386150,14340,14330,14340,14310,3639
|
|
20240318,141800,22169267570,14330,14330,14340,14320,6041
|
|
20240318,141700,22082692740,14320,14320,14330,14310,4380
|
|
20240318,141600,22019960860,14320,14330,14350,14300,6649
|
|
20240318,141500,21924779590,14330,14370,14370,14310,5915
|
|
20240318,141400,21839915980,14370,14400,14400,14370,7757
|
|
20240318,141300,21728344680,14400,14410,14420,14400,9924
|
|
20240318,141200,21585353080,14410,14400,14410,14390,8846
|
|
20240318,141100,21457967790,14390,14420,14430,14380,11200
|
|
20240318,141000,21296479250,14420,14370,14430,14360,26792
|
|
20240318,140900,20910674860,14370,14350,14370,14350,10228
|
|
20240318,140800,20763758850,14340,14320,14350,14320,4481
|
|
20240318,140700,20699520880,14320,14320,14330,14320,2673
|
|
20240318,140600,20661238580,14320,14320,14330,14320,4714
|
|
20240318,140500,20593729580,14320,14310,14320,14310,1236
|
|
20240318,140400,20576041890,14320,14310,14320,14300,1624
|
|
20240318,140300,20552802230,14320,14310,14320,14310,2027
|
|
20240318,140200,20523793860,14320,14310,14320,14300,1836
|
|
20240318,140100,20497517530,14310,14310,14320,14300,2147
|
|
20240318,140000,20466794230,14320,14310,14320,14300,1592
|
|
20240318,135900,20444012430,14310,14310,14310,14300,1622
|
|
20240318,135800,20420802120,14310,14300,14310,14300,2327
|
|
20240318,135700,20387514910,14300,14310,14310,14300,1702
|
|
20240318,135600,20363175520,14310,14290,14310,14290,1662
|
|
20240318,135500,20339417380,14300,14310,14310,14290,2984
|
|
20240318,135400,20296740890,14310,14310,14320,14300,1045
|
|
20240318,135300,20281787130,14310,14310,14320,14300,1764
|
|
20240318,135200,20256546180,14310,14310,14310,14300,1276
|
|
20240318,135100,20238288770,14310,14310,14320,14300,1922
|
|
20240318,135000,20210785470,14310,14300,14320,14300,6176
|
|
20240318,134900,20122416090,14300,14290,14300,14290,6462
|
|
20240318,134800,20030047350,14280,14280,14290,14280,1396
|
|
20240318,134700,20010107630,14280,14290,14290,14280,1147
|
|
20240318,134600,19993722530,14290,14290,14290,14280,2004
|
|
20240318,134500,19965104890,14290,14280,14290,14280,1314
|
|
20240318,134400,19946337950,14290,14280,14290,14270,2717
|
|
20240318,134300,19907522160,14270,14260,14280,14260,966
|
|
20240318,134200,19893732530,14270,14270,14280,14270,2893
|
|
20240318,134100,19852447020,14270,14280,14280,14270,1043
|
|
20240318,134000,19837559040,14280,14300,14300,14280,1146
|
|
20240318,133900,19821180400,14300,14280,14300,14270,2464
|
|
20240318,133800,19785970710,14290,14280,14300,14270,5342
|
|
20240318,133700,19709660650,14270,14270,14270,14270,1288
|
|
20240318,133600,19691280890,14270,14260,14270,14260,2363
|
|
20240318,133500,19657575200,14260,14260,14270,14260,2418
|
|
20240318,133400,19623093900,14260,14260,14270,14250,3130
|
|
20240318,133300,19578458150,14260,14230,14260,14220,3657
|
|
20240318,133200,19526409340,14230,14220,14230,14220,3692
|
|
20240318,133100,19473907210,14230,14240,14240,14220,4204
|
|
20240318,133000,19414088120,14240,14230,14240,14230,4744
|
|
20240318,132900,19346570540,14230,14240,14240,14230,1756
|
|
20240318,132800,19321568420,14240,14250,14250,14240,4045
|
|
20240318,132700,19263949950,14250,14260,14270,14250,1659
|
|
20240318,132600,19240295430,14240,14270,14270,14240,4542
|
|
20240318,132500,19175560720,14270,14270,14280,14270,603
|
|
20240318,132400,19166954060,14250,14260,14270,14250,6240
|
|
20240318,132300,19078007120,14250,14300,14300,14250,7195
|
|
20240318,132200,18975351040,14300,14310,14310,14290,822
|
|
20240318,132100,18963596450,14310,14300,14310,14290,1858
|
|
20240318,132000,18937026580,14300,14270,14310,14260,2417
|
|
20240318,131900,18902514900,14270,14250,14280,14250,5560
|
|
20240318,131800,18823225550,14260,14290,14290,14260,3604
|
|
20240318,131700,18771790430,14300,14300,14310,14280,3231
|
|
20240318,131600,18725608050,14300,14270,14310,14270,947
|
|
20240318,131500,18712078520,14270,14300,14310,14260,7657
|
|
20240318,131400,18602677080,14310,14310,14320,14300,4128
|
|
20240318,131300,18543625830,14310,14330,14330,14310,2749
|
|
20240318,131200,18504264660,14320,14330,14330,14310,3104
|
|
20240318,131100,18459810180,14340,14330,14340,14330,1468
|
|
20240318,131000,18438771920,14330,14340,14340,14330,2727
|
|
20240318,130900,18399679660,14340,14300,14340,14300,5674
|
|
20240318,130800,18318470340,14300,14300,14320,14300,3284
|
|
20240318,130700,18271495670,14300,14330,14340,14300,8850
|
|
20240318,130600,18144771710,14330,14340,14350,14330,6594
|
|
20240318,130500,18050232310,14330,14340,14360,14330,12075
|
|
20240318,130400,17877042900,14340,14360,14370,14340,8725
|
|
20240318,130300,17751833500,14360,14390,14390,14360,19569
|
|
20240318,130200,17470564660,14390,14450,14450,14380,45141
|
|
20240318,130100,16819928040,14450,14330,14450,14330,65890
|
|
20240318,130000,15871803150,14340,14290,14340,14290,37901
|
|
20240318,125900,15329507770,14290,14240,14300,14220,28402
|
|
20240318,125800,14924292920,14220,14200,14230,14200,2256
|
|
20240318,125700,14892201670,14220,14170,14220,14170,3408
|
|
20240318,125600,14843838430,14170,14190,14190,14170,3265
|
|
20240318,125500,14797527770,14190,14200,14210,14190,1981
|
|
20240318,125400,14769402170,14200,14220,14220,14200,5365
|
|
20240318,125300,14693159630,14230,14230,14230,14220,1583
|
|
20240318,125200,14670634350,14230,14220,14230,14220,1418
|
|
20240318,125100,14650458610,14230,14250,14250,14230,5207
|
|
20240318,125000,14576311200,14240,14240,14250,14230,5641
|
|
20240318,124900,14495970000,14240,14230,14240,14230,2487
|
|
20240318,124800,14460558490,14230,14230,14240,14220,2632
|
|
20240318,124700,14423105870,14220,14210,14220,14210,2362
|
|
20240318,124600,14389526910,14210,14200,14210,14190,984
|
|
20240318,124500,14375550810,14210,14200,14220,14200,559
|
|
20240318,124400,14367611070,14200,14210,14220,14190,1492
|
|
20240318,124300,14346420970,14210,14220,14220,14210,3522
|
|
20240318,124200,14296340940,14210,14220,14220,14200,2903
|
|
20240318,124100,14255076850,14220,14230,14230,14220,4088
|
|
20240318,124000,14196938360,14230,14210,14230,14210,4464
|
|
20240318,123900,14133443110,14210,14230,14240,14210,1358
|
|
20240318,123800,14114130380,14230,14200,14230,14200,15713
|
|
20240318,123700,13890742020,14200,14190,14200,14180,1681
|
|
20240318,123600,13866894230,14190,14190,14200,14190,3390
|
|
20240318,123500,13818788380,14200,14200,14200,14190,1904
|
|
20240318,123400,13791752740,14200,14190,14200,14190,1115
|
|
20240318,123300,13775927210,14180,14180,14200,14180,281
|
|
20240318,123200,13771939920,14180,14180,14180,14170,310
|
|
20240318,123100,13767544340,14180,14180,14190,14180,3301
|
|
20240318,123000,13720724730,14190,14180,14190,14170,2951
|
|
20240318,122900,13678866730,14170,14150,14170,14140,3917
|
|
20240318,122800,13623424970,14150,14160,14170,14150,3882
|
|
20240318,122700,13568450910,14160,14160,14160,14160,420
|
|
20240318,122600,13562503710,14160,14140,14160,14140,1373
|
|
20240318,122500,13543078540,14140,14150,14150,14140,400
|
|
20240318,122400,13537421840,14150,14160,14160,14140,270
|
|
20240318,122300,13533600870,14160,14160,14160,14150,890
|
|
20240318,122200,13521000230,14160,14150,14160,14150,2183
|
|
20240318,122100,13490109830,14150,14170,14170,14150,795
|
|
20240318,122000,13478853460,14160,14160,14170,14150,1986
|
|
20240318,121900,13450733400,14150,14170,14180,14150,650
|
|
20240318,121800,13441526760,14170,14180,14180,14160,1755
|
|
20240318,121700,13416657780,14180,14190,14190,14180,327
|
|
20240318,121600,13412020440,14180,14150,14180,14140,2508
|
|
20240318,121500,13376524860,14150,14150,14160,14150,754
|
|
20240318,121400,13365853850,14160,14190,14190,14150,1704
|
|
20240318,121300,13341705290,14180,14180,14200,14180,1002
|
|
20240318,121200,13327487590,14190,14200,14200,14180,1857
|
|
20240318,121100,13301150140,14200,14200,14210,14200,1496
|
|
20240318,121000,13279905540,14210,14200,14210,14180,3140
|
|
20240318,120900,13235325030,14200,14220,14220,14200,2112
|
|
20240318,120800,13205316720,14210,14240,14240,14210,1389
|
|
20240318,120700,13185553420,14230,14230,14250,14230,5617
|
|
20240318,120600,13105568120,14240,14240,14250,14230,3475
|
|
20240318,120500,13056091450,14240,14220,14240,14220,10265
|
|
20240318,120400,12910026730,14220,14210,14220,14210,4582
|
|
20240318,120300,12844896100,14210,14210,14210,14200,771
|
|
20240318,120200,12833942300,14200,14200,14210,14200,8993
|
|
20240318,120100,12706227670,14190,14180,14200,14170,14098
|
|
20240318,120000,12506101090,14190,14190,14190,14170,2153
|
|
20240318,115900,12475564010,14180,14190,14190,14180,654
|
|
20240318,115800,12466288600,14180,14180,14190,14180,4474
|
|
20240318,115700,12402844560,14180,14180,14180,14170,6055
|
|
20240318,115600,12316998100,14170,14180,14180,14170,2174
|
|
20240318,115500,12286177560,14180,14180,14180,14170,1035
|
|
20240318,115400,12271502790,14170,14160,14170,14160,6945
|
|
20240318,115300,12173132290,14160,14160,14160,14150,810
|
|
20240318,115200,12161664580,14160,14140,14160,14140,2500
|
|
20240318,115100,12126295050,14140,14130,14150,14120,1691
|
|
20240318,115000,12102384490,14120,14120,14120,14100,2123
|
|
20240318,114900,12072432430,14120,14130,14130,14120,864
|
|
20240318,114800,12060227450,14120,14140,14150,14120,427
|
|
20240318,114700,12054188200,14130,14140,14140,14130,1657
|
|
20240318,114600,12030758370,14150,14150,14150,14140,384
|
|
20240318,114500,12025325380,14150,14150,14150,14140,611
|
|
20240318,114400,12016681640,14150,14150,14150,14140,774
|
|
20240318,114300,12005733500,14150,14170,14170,14150,1174
|
|
20240318,114200,11989115910,14170,14170,14170,14150,729
|
|
20240318,114100,11978790290,14170,14150,14170,14140,5011
|
|
20240318,114000,11907871850,14160,14140,14160,14130,1627
|
|
20240318,113900,11884855180,14120,14120,14140,14110,2161
|
|
20240318,113800,11854328410,14120,14120,14130,14100,4897
|
|
20240318,113700,11785245580,14120,14140,14140,14120,755
|
|
20240318,113600,11774576690,14140,14140,14140,14120,1029
|
|
20240318,113500,11760040250,14120,14140,14150,14120,1051
|
|
20240318,113400,11745183520,14140,14130,14140,14130,584
|
|
20240318,113300,11736929160,14130,14130,14150,14130,885
|
|
20240318,113200,11724416690,14130,14140,14150,14120,742
|
|
20240318,113100,11713927730,14140,14150,14150,14140,1567
|
|
20240318,113000,11691769680,14150,14140,14160,14130,1659
|
|
20240318,112900,11668311580,14130,14130,14130,14120,710
|
|
20240318,112800,11658280480,14130,14130,14140,14130,1998
|
|
20240318,112700,11630048480,14130,14140,14140,14130,174
|
|
20240318,112600,11627589540,14130,14140,14150,14130,1261
|
|
20240318,112500,11609762460,14150,14150,14150,14130,2231
|
|
20240318,112400,11578213590,14150,14150,14150,14140,128
|
|
20240318,112300,11576402980,14150,14160,14160,14140,1554
|
|
20240318,112200,11554421530,14150,14150,14160,14150,1984
|
|
20240318,112100,11526334880,14160,14170,14170,14150,1762
|
|
20240318,112000,11501375810,14170,14160,14170,14160,2203
|
|
20240318,111900,11470175570,14160,14160,14170,14150,1539
|
|
20240318,111800,11448384240,14160,14180,14180,14160,4186
|
|
20240318,111700,11389083210,14180,14180,14180,14170,2275
|
|
20240318,111600,11356825030,14180,14180,14180,14170,6794
|
|
20240318,111500,11260507620,14180,14160,14180,14160,6825
|
|
20240318,111400,11163792290,14160,14160,14170,14150,2997
|
|
20240318,111300,11121354180,14160,14160,14180,14160,5431
|
|
20240318,111200,11044432120,14160,14100,14160,14100,9181
|
|
20240318,111100,10914553100,14120,14100,14120,14090,9242
|
|
20240318,111000,10784184320,14100,14080,14110,14080,1326
|
|
20240318,110900,10765490060,14080,14070,14090,14070,6452
|
|
20240318,110800,10674646090,14070,14080,14080,14070,2353
|
|
20240318,110700,10641523600,14080,14090,14090,14080,1505
|
|
20240318,110600,10620328440,14080,14100,14100,14080,3227
|
|
20240318,110500,10574868860,14090,14090,14100,14090,4137
|
|
20240318,110400,10516575720,14090,14100,14100,14090,1697
|
|
20240318,110300,10492656870,14100,14110,14110,14090,5122
|
|
20240318,110200,10420437410,14100,14100,14110,14100,3832
|
|
20240318,110100,10366404850,14100,14110,14110,14100,1735
|
|
20240318,110000,10341933610,14110,14110,14120,14100,1429
|
|
20240318,105900,10321769150,14100,14110,14110,14100,452
|
|
20240318,105800,10315394370,14110,14120,14120,14100,867
|
|
20240318,105700,10303168510,14120,14120,14130,14110,1087
|
|
20240318,105600,10287825350,14110,14130,14130,14110,2413
|
|
20240318,105500,10253767570,14130,14110,14140,14110,1453
|
|
20240318,105400,10233249830,14120,14130,14130,14120,2237
|
|
20240318,105300,10201658940,14120,14130,14130,14120,904
|
|
20240318,105200,10188891020,14130,14120,14140,14120,473
|
|
20240318,105100,10182208500,14120,14150,14150,14120,1763
|
|
20240318,105000,10157297180,14130,14120,14140,14120,1073
|
|
20240318,104900,10142139430,14130,14140,14140,14120,1486
|
|
20240318,104800,10121144960,14140,14140,14150,14120,4266
|
|
20240318,104700,10060829740,14130,14110,14130,14110,1166
|
|
20240318,104600,10044372380,14110,14130,14130,14110,2392
|
|
20240318,104500,10010605250,14130,14150,14150,14120,887
|
|
20240318,104400,9998066730,14140,14140,14140,14130,430
|
|
20240318,104300,9991986740,14150,14140,14150,14130,3284
|
|
20240318,104200,9945547510,14150,14160,14160,14140,1379
|
|
20240318,104100,9926034610,14150,14140,14160,14140,3303
|
|
20240318,104000,9879308650,14140,14150,14160,14140,972
|
|
20240318,103900,9865555750,14150,14160,14160,14130,1893
|
|
20240318,103800,9838777370,14120,14180,14180,14110,5879
|
|
20240318,103700,9755593890,14180,14190,14200,14180,2946
|
|
20240318,103600,9713811910,14190,14200,14200,14180,4328
|
|
20240318,103500,9652374750,14190,14170,14190,14150,6885
|
|
20240318,103400,9554760590,14160,14130,14160,14130,3123
|
|
20240318,103300,9510587260,14140,14110,14150,14110,1600
|
|
20240318,103200,9487970730,14130,14110,14130,14100,1077
|
|
20240318,103100,9472772350,14100,14110,14110,14090,1548
|
|
20240318,103000,9450947530,14120,14110,14120,14090,721
|
|
20240318,102900,9440779720,14100,14120,14120,14100,2174
|
|
20240318,102800,9410111690,14120,14100,14120,14100,1770
|
|
20240318,102700,9385143180,14100,14120,14120,14100,1300
|
|
20240318,102600,9366812520,14100,14100,14110,14090,4771
|
|
20240318,102500,9299547610,14100,14090,14120,14090,2810
|
|
20240318,102400,9259918650,14090,14110,14120,14090,3578
|
|
20240318,102300,9209455870,14110,14120,14130,14110,1202
|
|
20240318,102200,9192487270,14120,14120,14140,14110,1020
|
|
20240318,102100,9178082320,14110,14150,14150,14110,2514
|
|
20240318,102000,9142560250,14150,14170,14170,14140,3532
|
|
20240318,101900,9092586150,14170,14130,14170,14130,2234
|
|
20240318,101800,9060965250,14130,14140,14140,14120,1935
|
|
20240318,101700,9033633540,14120,14160,14160,14120,2746
|
|
20240318,101600,8994804270,14160,14170,14190,14160,2084
|
|
20240318,101500,8965275310,14170,14140,14180,14110,8441
|
|
20240318,101400,8845872660,14130,14130,14140,14120,3701
|
|
20240318,101300,8793579200,14130,14150,14150,14120,3690
|
|
20240318,101200,8741435510,14140,14170,14170,14140,4137
|
|
20240318,101100,8682897260,14170,14180,14180,14160,2859
|
|
20240318,101000,8642391410,14170,14170,14180,14160,1917
|
|
20240318,100900,8615224600,14170,14170,14180,14160,5046
|
|
20240318,100800,8543711380,14160,14210,14210,14160,5475
|
|
20240318,100700,8466027610,14210,14220,14220,14200,3545
|
|
20240318,100600,8415670320,14220,14230,14230,14210,4439
|
|
20240318,100500,8352556060,14230,14240,14250,14210,13950
|
|
20240318,100400,8153988350,14250,14230,14250,14220,11827
|
|
20240318,100300,7985601650,14230,14200,14250,14190,28012
|
|
20240318,100200,7587451900,14200,14110,14200,14110,41058
|
|
20240318,100100,7006166130,14100,14100,14120,14100,1541
|
|
20240318,100000,6984420950,14110,14090,14130,14080,5497
|
|
20240318,095900,6906908320,14090,14100,14100,14080,1684
|
|
20240318,095800,6883177910,14100,14120,14120,14100,2661
|
|
20240318,095700,6845626700,14120,14130,14130,14110,1438
|
|
20240318,095600,6825313360,14130,14100,14130,14090,2064
|
|
20240318,095500,6796176720,14090,14120,14130,14090,1612
|
|
20240318,095400,6773435610,14100,14120,14130,14100,1193
|
|
20240318,095300,6756591100,14100,14120,14130,14100,2336
|
|
20240318,095200,6723610030,14120,14120,14130,14110,1043
|
|
20240318,095100,6708883620,14120,14130,14130,14120,1305
|
|
20240318,095000,6690455490,14120,14120,14130,14110,2155
|
|
20240318,094900,6660024820,14130,14130,14140,14100,7259
|
|
20240318,094800,6557503890,14130,14130,14130,14120,5298
|
|
20240318,094700,6482668710,14130,14130,14130,14120,3628
|
|
20240318,094600,6431407830,14120,14120,14130,14120,4305
|
|
20240318,094500,6370618050,14120,14070,14120,14070,4951
|
|
20240318,094400,6300805030,14080,14060,14080,14060,4159
|
|
20240318,094300,6242280160,14060,14070,14080,14060,2137
|
|
20240318,094200,6212216260,14060,14070,14080,14060,3426
|
|
20240318,094100,6164015270,14080,14100,14100,14070,3892
|
|
20240318,094000,6109215010,14100,14100,14120,14100,3904
|
|
20240318,093900,6054150300,14100,14120,14120,14100,2700
|
|
20240318,093800,6016046680,14120,14110,14130,14100,8236
|
|
20240318,093700,5899779620,14110,14100,14120,14080,4618
|
|
20240318,093600,5834624740,14100,14090,14100,14070,3954
|
|
20240318,093500,5778915950,14080,14130,14130,14070,10227
|
|
20240318,093400,5634610310,14140,14110,14140,14110,12004
|
|
20240318,093300,5464972600,14110,14150,14160,14100,10375
|
|
20240318,093200,5318388600,14160,14150,14160,14130,26906
|
|
20240318,093100,4937629590,14150,14080,14150,14080,35361
|
|
20240318,093000,4438405300,14080,14060,14080,14050,17283
|
|
20240318,092900,4195241910,14060,14050,14060,14040,8093
|
|
20240318,092800,4081525030,14050,14030,14050,14030,4840
|
|
20240318,092700,4013592840,14030,14040,14040,14030,4317
|
|
20240318,092600,3953011360,14040,14040,14060,14030,4830
|
|
20240318,092500,3885205910,14040,14030,14060,14000,7185
|
|
20240318,092400,3784329390,14020,14000,14020,13990,7481
|
|
20240318,092300,3679556870,14000,14020,14020,14000,3252
|
|
20240318,092200,3633997970,14020,14020,14040,14000,4898
|
|
20240318,092100,3565310660,14030,14020,14040,14000,5024
|
|
20240318,092000,3494860220,14020,14000,14030,13990,3011
|
|
20240318,091900,3452678890,13980,13940,14000,13930,10617
|
|
20240318,091800,3304455900,13940,13950,13950,13930,3909
|
|
20240318,091700,3249956010,13950,13950,13970,13950,4126
|
|
20240318,091600,3192356520,13950,13960,13980,13940,10307
|
|
20240318,091500,3048501540,13960,13980,13980,13950,3676
|
|
20240318,091400,2997158440,13980,13990,14030,13950,2954
|
|
20240318,091300,2955888240,13990,14030,14060,13990,11411
|
|
20240318,091200,2795702370,14030,14030,14050,13980,7169
|
|
20240318,091100,2695075460,14030,13930,14030,13920,16059
|
|
20240318,091000,2470619970,13950,13960,13960,13930,7846
|
|
20240318,090900,2361241770,13960,13950,13970,13940,6515
|
|
20240318,090800,2270344210,13940,13980,13990,13890,8411
|
|
20240318,090700,2153000410,13980,13990,14000,13940,6405
|
|
20240318,090600,2063467330,14000,13880,14000,13880,10126
|
|
20240318,090500,1922050020,13880,13930,13940,13850,8343
|
|
20240318,090400,1806044850,13940,13980,14000,13930,10601
|
|
20240318,090300,1657911700,13990,14020,14030,13980,18911
|
|
20240318,090200,1393103820,14010,14090,14100,14000,26399
|
|
20240318,090100,1022012300,14080,14030,14090,13960,45941
|
|
20240318,090000,377290450,14050,13800,14050,13780,25248
|