735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,211100,8079414780,12040,12040,12040,12040,0
|
|
20240318,211000,8079414780,12040,12040,12040,12040,0
|
|
20240318,210900,8079414780,12040,12040,12040,12040,0
|
|
20240318,210800,8079414780,12040,12040,12040,12040,0
|
|
20240318,210700,8079414780,12040,12040,12040,12040,0
|
|
20240318,210600,8079414780,12040,12040,12040,12040,0
|
|
20240318,210500,8079414780,12040,12040,12040,12040,0
|
|
20240318,210400,8079414780,12040,12040,12040,12040,0
|
|
20240318,210300,8079414780,12040,12040,12040,12040,0
|
|
20240318,210200,8079414780,12040,12040,12040,12040,0
|
|
20240318,210100,8079414780,12040,12040,12040,12040,0
|
|
20240318,210000,8079414780,12040,12040,12040,12040,0
|
|
20240318,205900,8079414780,12040,12040,12040,12040,0
|
|
20240318,205800,8079414780,12040,12040,12040,12040,0
|
|
20240318,205700,8079414780,12040,12040,12040,12040,0
|
|
20240318,205600,8079414780,12040,12040,12040,12040,0
|
|
20240318,205500,8079414780,12040,12040,12040,12040,0
|
|
20240318,205400,8079414780,12040,12040,12040,12040,0
|
|
20240318,205300,8079414780,12040,12040,12040,12040,0
|
|
20240318,205200,8079414780,12040,12040,12040,12040,0
|
|
20240318,205100,8079414780,12040,12040,12040,12040,0
|
|
20240318,205000,8079414780,12040,12040,12040,12040,0
|
|
20240318,204900,8079414780,12040,12040,12040,12040,0
|
|
20240318,204800,8079414780,12040,12040,12040,12040,0
|
|
20240318,204700,8079414780,12040,12040,12040,12040,0
|
|
20240318,204600,8079414780,12040,12040,12040,12040,0
|
|
20240318,204500,8079414780,12040,12040,12040,12040,0
|
|
20240318,204400,8079414780,12040,12040,12040,12040,0
|
|
20240318,204300,8079414780,12040,12040,12040,12040,0
|
|
20240318,204200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,204100,8079414780,12040,12040,12040,12040,0
|
|
20240318,204000,8079414780,12040,12040,12040,12040,0
|
|
20240318,203900,8079414780,12040,12040,12040,12040,0
|
|
20240318,203800,8079414780,12040,12040,12040,12040,0
|
|
20240318,203700,8079414780,12040,12040,12040,12040,0
|
|
20240318,203600,8079414780,12040,12040,12040,12040,0
|
|
20240318,203500,8079414780,12040,12040,12040,12040,0
|
|
20240318,203400,8079414780,12040,12040,12040,12040,0
|
|
20240318,203300,8079414780,12040,12040,12040,12040,0
|
|
20240318,203200,8079414780,12040,12040,12040,12040,0
|
|
20240318,203100,8079414780,12040,12040,12040,12040,0
|
|
20240318,203000,8079414780,12040,12040,12040,12040,0
|
|
20240318,202900,8079414780,12040,12040,12040,12040,0
|
|
20240318,202800,8079414780,12040,12040,12040,12040,0
|
|
20240318,202700,8079414780,12040,12040,12040,12040,0
|
|
20240318,202600,8079414780,12040,12040,12040,12040,0
|
|
20240318,202500,8079414780,12040,12040,12040,12040,0
|
|
20240318,202400,8079414780,12040,12040,12040,12040,0
|
|
20240318,202300,8079414780,12040,12040,12040,12040,0
|
|
20240318,202200,8079414780,12040,12040,12040,12040,0
|
|
20240318,202100,8079414780,12040,12040,12040,12040,0
|
|
20240318,202000,8079414780,12040,12040,12040,12040,0
|
|
20240318,201900,8079414780,12040,12040,12040,12040,0
|
|
20240318,201800,8079414780,12040,12040,12040,12040,0
|
|
20240318,201700,8079414780,12040,12040,12040,12040,0
|
|
20240318,201600,8079414780,12040,12040,12040,12040,0
|
|
20240318,201500,8079414780,12040,12040,12040,12040,0
|
|
20240318,201400,8079414780,12040,12040,12040,12040,0
|
|
20240318,201300,8079414780,12040,12040,12040,12040,0
|
|
20240318,201200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,201100,8079414780,12040,12040,12040,12040,0
|
|
20240318,201000,8079414780,12040,12040,12040,12040,0
|
|
20240318,200900,8079414780,12040,12040,12040,12040,0
|
|
20240318,200800,8079414780,12040,12040,12040,12040,0
|
|
20240318,200700,8079414780,12040,12040,12040,12040,0
|
|
20240318,200600,8079414780,12040,12040,12040,12040,0
|
|
20240318,200500,8079414780,12040,12040,12040,12040,0
|
|
20240318,200400,8079414780,12040,12040,12040,12040,0
|
|
20240318,200300,8079414780,12040,12040,12040,12040,0
|
|
20240318,200200,8079414780,12040,12040,12040,12040,0
|
|
20240318,200100,8079414780,12040,12040,12040,12040,0
|
|
20240318,200000,8079414780,12040,12040,12040,12040,0
|
|
20240318,195900,8079414780,12040,12040,12040,12040,0
|
|
20240318,195800,8079414780,12040,12040,12040,12040,0
|
|
20240318,195700,8079414780,12040,12040,12040,12040,0
|
|
20240318,195600,8079414780,12040,12040,12040,12040,0
|
|
20240318,195500,8079414780,12040,12040,12040,12040,0
|
|
20240318,195400,8079414780,12040,12040,12040,12040,0
|
|
20240318,195300,8079414780,12040,12040,12040,12040,0
|
|
20240318,195200,8079414780,12040,12040,12040,12040,0
|
|
20240318,195100,8079414780,12040,12040,12040,12040,0
|
|
20240318,195000,8079414780,12040,12040,12040,12040,0
|
|
20240318,194900,8079414780,12040,12040,12040,12040,0
|
|
20240318,194800,8079414780,12040,12040,12040,12040,0
|
|
20240318,194700,8079414780,12040,12040,12040,12040,0
|
|
20240318,194600,8079414780,12040,12040,12040,12040,0
|
|
20240318,194500,8079414780,12040,12040,12040,12040,0
|
|
20240318,194400,8079414780,12040,12040,12040,12040,0
|
|
20240318,194300,8079414780,12040,12040,12040,12040,0
|
|
20240318,194200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,194100,8079414780,12040,12040,12040,12040,0
|
|
20240318,194000,8079414780,12040,12040,12040,12040,0
|
|
20240318,193900,8079414780,12040,12040,12040,12040,0
|
|
20240318,193800,8079414780,12040,12040,12040,12040,0
|
|
20240318,193700,8079414780,12040,12040,12040,12040,0
|
|
20240318,193600,8079414780,12040,12040,12040,12040,0
|
|
20240318,193500,8079414780,12040,12040,12040,12040,0
|
|
20240318,193400,8079414780,12040,12040,12040,12040,0
|
|
20240318,193300,8079414780,12040,12040,12040,12040,0
|
|
20240318,193200,8079414780,12040,12040,12040,12040,0
|
|
20240318,193100,8079414780,12040,12040,12040,12040,0
|
|
20240318,193000,8079414780,12040,12040,12040,12040,0
|
|
20240318,192900,8079414780,12040,12040,12040,12040,0
|
|
20240318,192800,8079414780,12040,12040,12040,12040,0
|
|
20240318,192700,8079414780,12040,12040,12040,12040,0
|
|
20240318,192600,8079414780,12040,12040,12040,12040,0
|
|
20240318,192500,8079414780,12040,12040,12040,12040,0
|
|
20240318,192400,8079414780,12040,12040,12040,12040,0
|
|
20240318,192300,8079414780,12040,12040,12040,12040,0
|
|
20240318,192200,8079414780,12040,12040,12040,12040,0
|
|
20240318,192100,8079414780,12040,12040,12040,12040,0
|
|
20240318,192000,8079414780,12040,12040,12040,12040,0
|
|
20240318,191900,8079414780,12040,12040,12040,12040,0
|
|
20240318,191800,8079414780,12040,12040,12040,12040,0
|
|
20240318,191700,8079414780,12040,12040,12040,12040,0
|
|
20240318,191600,8079414780,12040,12040,12040,12040,0
|
|
20240318,191500,8079414780,12040,12040,12040,12040,0
|
|
20240318,191400,8079414780,12040,12040,12040,12040,0
|
|
20240318,191300,8079414780,12040,12040,12040,12040,0
|
|
20240318,191200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,191100,8079414780,12040,12040,12040,12040,0
|
|
20240318,191000,8079414780,12040,12040,12040,12040,0
|
|
20240318,190900,8079414780,12040,12040,12040,12040,0
|
|
20240318,190800,8079414780,12040,12040,12040,12040,0
|
|
20240318,190700,8079414780,12040,12040,12040,12040,0
|
|
20240318,190600,8079414780,12040,12040,12040,12040,0
|
|
20240318,190500,8079414780,12040,12040,12040,12040,0
|
|
20240318,190400,8079414780,12040,12040,12040,12040,0
|
|
20240318,190300,8079414780,12040,12040,12040,12040,0
|
|
20240318,190200,8079414780,12040,12040,12040,12040,0
|
|
20240318,190100,8079414780,12040,12040,12040,12040,0
|
|
20240318,190000,8079414780,12040,12040,12040,12040,0
|
|
20240318,185900,8079414780,12040,12040,12040,12040,0
|
|
20240318,185800,8079414780,12040,12040,12040,12040,0
|
|
20240318,185700,8079414780,12040,12040,12040,12040,0
|
|
20240318,185600,8079414780,12040,12040,12040,12040,0
|
|
20240318,185500,8079414780,12040,12040,12040,12040,0
|
|
20240318,185400,8079414780,12040,12040,12040,12040,0
|
|
20240318,185300,8079414780,12040,12040,12040,12040,0
|
|
20240318,185200,8079414780,12040,12040,12040,12040,0
|
|
20240318,185100,8079414780,12040,12040,12040,12040,0
|
|
20240318,185000,8079414780,12040,12040,12040,12040,0
|
|
20240318,184900,8079414780,12040,12040,12040,12040,0
|
|
20240318,184800,8079414780,12040,12040,12040,12040,0
|
|
20240318,184700,8079414780,12040,12040,12040,12040,0
|
|
20240318,184600,8079414780,12040,12040,12040,12040,0
|
|
20240318,184500,8079414780,12040,12040,12040,12040,0
|
|
20240318,184400,8079414780,12040,12040,12040,12040,0
|
|
20240318,184300,8079414780,12040,12040,12040,12040,0
|
|
20240318,184200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,184100,8079414780,12040,12040,12040,12040,0
|
|
20240318,184000,8079414780,12040,12040,12040,12040,0
|
|
20240318,183900,8079414780,12040,12040,12040,12040,0
|
|
20240318,183800,8079414780,12040,12040,12040,12040,0
|
|
20240318,183700,8079414780,12040,12040,12040,12040,0
|
|
20240318,183600,8079414780,12040,12040,12040,12040,0
|
|
20240318,183500,8079414780,12040,12040,12040,12040,0
|
|
20240318,183400,8079414780,12040,12040,12040,12040,0
|
|
20240318,183300,8079414780,12040,12040,12040,12040,0
|
|
20240318,183200,8079414780,12040,12040,12040,12040,0
|
|
20240318,183100,8079414780,12040,12040,12040,12040,0
|
|
20240318,183000,8079414780,12040,12040,12040,12040,0
|
|
20240318,182900,8079414780,12040,12040,12040,12040,0
|
|
20240318,182800,8079414780,12040,12040,12040,12040,0
|
|
20240318,182700,8079414780,12040,12040,12040,12040,0
|
|
20240318,182600,8079414780,12040,12040,12040,12040,0
|
|
20240318,182500,8079414780,12040,12040,12040,12040,0
|
|
20240318,182400,8079414780,12040,12040,12040,12040,0
|
|
20240318,182300,8079414780,12040,12040,12040,12040,0
|
|
20240318,182200,8079414780,12040,12040,12040,12040,0
|
|
20240318,182100,8079414780,12040,12040,12040,12040,0
|
|
20240318,182000,8079414780,12040,12040,12040,12040,0
|
|
20240318,181900,8079414780,12040,12040,12040,12040,0
|
|
20240318,181800,8079414780,12040,12040,12040,12040,0
|
|
20240318,181700,8079414780,12040,12040,12040,12040,0
|
|
20240318,181600,8079414780,12040,12040,12040,12040,0
|
|
20240318,181500,8079414780,12040,12040,12040,12040,0
|
|
20240318,181400,8079414780,12040,12040,12040,12040,0
|
|
20240318,181300,8079414780,12040,12040,12040,12040,0
|
|
20240318,181200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,181100,8079414780,12040,12040,12040,12040,0
|
|
20240318,181000,8079414780,12040,12040,12040,12040,0
|
|
20240318,180900,8079414780,12040,12040,12040,12040,0
|
|
20240318,180800,8079414780,12040,12040,12040,12040,0
|
|
20240318,180700,8079414780,12040,12040,12040,12040,0
|
|
20240318,180600,8079414780,12040,12040,12040,12040,0
|
|
20240318,180500,8079414780,12040,12040,12040,12040,0
|
|
20240318,180400,8079414780,12040,12040,12040,12040,0
|
|
20240318,180300,8079414780,12040,12040,12040,12040,0
|
|
20240318,180200,8079414780,12040,12040,12040,12040,0
|
|
20240318,180100,8079414780,12040,12040,12040,12040,0
|
|
20240318,180000,8079414780,12040,12040,12040,12040,0
|
|
20240318,175900,8079414780,12040,12040,12040,12040,0
|
|
20240318,175800,8079414780,12040,12040,12040,12040,0
|
|
20240318,175700,8079414780,12040,12040,12040,12040,0
|
|
20240318,175600,8079414780,12040,12040,12040,12040,0
|
|
20240318,175500,8079414780,12040,12040,12040,12040,0
|
|
20240318,175400,8079414780,12040,12040,12040,12040,0
|
|
20240318,175300,8079414780,12040,12040,12040,12040,0
|
|
20240318,175200,8079414780,12040,12040,12040,12040,0
|
|
20240318,175100,8079414780,12040,12040,12040,12040,0
|
|
20240318,175000,8079414780,12040,12040,12040,12040,0
|
|
20240318,174900,8079414780,12040,12040,12040,12040,0
|
|
20240318,174800,8079414780,12040,12040,12040,12040,0
|
|
20240318,174700,8079414780,12040,12040,12040,12040,0
|
|
20240318,174600,8079414780,12040,12040,12040,12040,0
|
|
20240318,174500,8079414780,12040,12040,12040,12040,0
|
|
20240318,174400,8079414780,12040,12040,12040,12040,0
|
|
20240318,174300,8079414780,12040,12040,12040,12040,0
|
|
20240318,174200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,174100,8079414780,12040,12040,12040,12040,0
|
|
20240318,174000,8079414780,12040,12040,12040,12040,0
|
|
20240318,173900,8079414780,12040,12040,12040,12040,0
|
|
20240318,173800,8079414780,12040,12040,12040,12040,0
|
|
20240318,173700,8079414780,12040,12040,12040,12040,0
|
|
20240318,173600,8079414780,12040,12040,12040,12040,0
|
|
20240318,173500,8079414780,12040,12040,12040,12040,0
|
|
20240318,173400,8079414780,12040,12040,12040,12040,0
|
|
20240318,173300,8079414780,12040,12040,12040,12040,0
|
|
20240318,173200,8079414780,12040,12040,12040,12040,0
|
|
20240318,173100,8079414780,12040,12040,12040,12040,0
|
|
20240318,173000,8079414780,12040,12040,12040,12040,0
|
|
20240318,172900,8079414780,12040,12040,12040,12040,0
|
|
20240318,172800,8079414780,12040,12040,12040,12040,0
|
|
20240318,172700,8079414780,12040,12040,12040,12040,0
|
|
20240318,172600,8079414780,12040,12040,12040,12040,0
|
|
20240318,172500,8079414780,12040,12040,12040,12040,0
|
|
20240318,172400,8079414780,12040,12040,12040,12040,0
|
|
20240318,172300,8079414780,12040,12040,12040,12040,0
|
|
20240318,172200,8079414780,12040,12040,12040,12040,0
|
|
20240318,172100,8079414780,12040,12040,12040,12040,0
|
|
20240318,172000,8079414780,12040,12040,12040,12040,0
|
|
20240318,171900,8079414780,12040,12040,12040,12040,0
|
|
20240318,171800,8079414780,12040,12040,12040,12040,0
|
|
20240318,171700,8079414780,12040,12040,12040,12040,0
|
|
20240318,171600,8079414780,12040,12040,12040,12040,0
|
|
20240318,171500,8079414780,12040,12040,12040,12040,0
|
|
20240318,171400,8079414780,12040,12040,12040,12040,0
|
|
20240318,171300,8079414780,12040,12040,12040,12040,0
|
|
20240318,171200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,171100,8079414780,12040,12040,12040,12040,0
|
|
20240318,171000,8079414780,12040,12040,12040,12040,0
|
|
20240318,170900,8079414780,12040,12040,12040,12040,0
|
|
20240318,170800,8079414780,12040,12040,12040,12040,0
|
|
20240318,170700,8079414780,12040,12040,12040,12040,0
|
|
20240318,170600,8079414780,12040,12040,12040,12040,0
|
|
20240318,170500,8079414780,12040,12040,12040,12040,0
|
|
20240318,170400,8079414780,12040,12040,12040,12040,0
|
|
20240318,170300,8079414780,12040,12040,12040,12040,0
|
|
20240318,170200,8079414780,12040,12040,12040,12040,0
|
|
20240318,170100,8079414780,12040,12040,12040,12040,0
|
|
20240318,170000,8079414780,12040,12040,12040,12040,0
|
|
20240318,165900,8079414780,12040,12040,12040,12040,0
|
|
20240318,165800,8079414780,12040,12040,12040,12040,0
|
|
20240318,165700,8079414780,12040,12040,12040,12040,0
|
|
20240318,165600,8079414780,12040,12040,12040,12040,0
|
|
20240318,165500,8079414780,12040,12040,12040,12040,0
|
|
20240318,165400,8079414780,12040,12040,12040,12040,0
|
|
20240318,165300,8079414780,12040,12040,12040,12040,0
|
|
20240318,165200,8079414780,12040,12040,12040,12040,0
|
|
20240318,165100,8079414780,12040,12040,12040,12040,0
|
|
20240318,165000,8079414780,12040,12040,12040,12040,0
|
|
20240318,164900,8079414780,12040,12040,12040,12040,0
|
|
20240318,164800,8079414780,12040,12040,12040,12040,0
|
|
20240318,164700,8079414780,12040,12040,12040,12040,0
|
|
20240318,164600,8079414780,12040,12040,12040,12040,0
|
|
20240318,164500,8079414780,12040,12040,12040,12040,0
|
|
20240318,164400,8079414780,12040,12040,12040,12040,0
|
|
20240318,164300,8079414780,12040,12040,12040,12040,0
|
|
20240318,164200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,164100,8079414780,12040,12040,12040,12040,0
|
|
20240318,164000,8079414780,12040,12040,12040,12040,0
|
|
20240318,163900,8079414780,12040,12040,12040,12040,0
|
|
20240318,163800,8079414780,12040,12040,12040,12040,0
|
|
20240318,163700,8079414780,12040,12040,12040,12040,0
|
|
20240318,163600,8079414780,12040,12040,12040,12040,0
|
|
20240318,163500,8079414780,12040,12040,12040,12040,0
|
|
20240318,163400,8079414780,12040,12040,12040,12040,0
|
|
20240318,163300,8079414780,12040,12040,12040,12040,0
|
|
20240318,163200,8079414780,12040,12040,12040,12040,0
|
|
20240318,163100,8079414780,12040,12040,12040,12040,0
|
|
20240318,163000,8079414780,12040,12040,12040,12040,0
|
|
20240318,162900,8079414780,12040,12040,12040,12040,0
|
|
20240318,162800,8079414780,12040,12040,12040,12040,0
|
|
20240318,162700,8079414780,12040,12040,12040,12040,0
|
|
20240318,162600,8079414780,12040,12040,12040,12040,0
|
|
20240318,162500,8079414780,12040,12040,12040,12040,0
|
|
20240318,162400,8079414780,12040,12040,12040,12040,0
|
|
20240318,162300,8079414780,12040,12040,12040,12040,0
|
|
20240318,162200,8079414780,12040,12040,12040,12040,0
|
|
20240318,162100,8079414780,12040,12040,12040,12040,0
|
|
20240318,162000,8079414780,12040,12040,12040,12040,0
|
|
20240318,161900,8079414780,12040,12040,12040,12040,0
|
|
20240318,161800,8079414780,12040,12040,12040,12040,0
|
|
20240318,161700,8079414780,12040,12040,12040,12040,0
|
|
20240318,161600,8079414780,12040,12040,12040,12040,0
|
|
20240318,161500,8079414780,12040,12040,12040,12040,0
|
|
20240318,161400,8079414780,12040,12040,12040,12040,0
|
|
20240318,161300,8079414780,12040,12040,12040,12040,0
|
|
20240318,161200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,161100,8079414780,12040,12040,12040,12040,0
|
|
20240318,161000,8079414780,12040,12040,12040,12040,0
|
|
20240318,160900,8079414780,12040,12040,12040,12040,0
|
|
20240318,160800,8079414780,12040,12040,12040,12040,0
|
|
20240318,160700,8079414780,12040,12040,12040,12040,0
|
|
20240318,160600,8079414780,12040,12040,12040,12040,0
|
|
20240318,160500,8079414780,12040,12040,12040,12040,0
|
|
20240318,160400,8079414780,12040,12040,12040,12040,0
|
|
20240318,160300,8079414780,12040,12040,12040,12040,0
|
|
20240318,160200,8079414780,12040,12040,12040,12040,0
|
|
20240318,160100,8079414780,12040,12040,12040,12040,0
|
|
20240318,160000,8079414780,12040,12040,12040,12040,0
|
|
20240318,155900,8079414780,12040,12040,12040,12040,0
|
|
20240318,155800,8079414780,12040,12040,12040,12040,0
|
|
20240318,155700,8079414780,12040,12040,12040,12040,0
|
|
20240318,155600,8079414780,12040,12040,12040,12040,0
|
|
20240318,155500,8079414780,12040,12040,12040,12040,0
|
|
20240318,155400,8079414780,12040,12040,12040,12040,0
|
|
20240318,155300,8079414780,12040,12040,12040,12040,0
|
|
20240318,155200,8079414780,12040,12040,12040,12040,0
|
|
20240318,155100,8079414780,12040,12040,12040,12040,0
|
|
20240318,155000,8079414780,12040,12040,12040,12040,0
|
|
20240318,154900,8079414780,12040,12040,12040,12040,0
|
|
20240318,154800,8079414780,12040,12040,12040,12040,0
|
|
20240318,154700,8079414780,12040,12040,12040,12040,0
|
|
20240318,154600,8079414780,12040,12040,12040,12040,0
|
|
20240318,154500,8079414780,12040,12040,12040,12040,0
|
|
20240318,154400,8079414780,12040,12040,12040,12040,0
|
|
20240318,154300,8079414780,12040,12040,12040,12040,0
|
|
20240318,154200,8079414780,12040,12040,12040,12040,5162
|
|
20240318,154100,8079414780,12040,12040,12040,12040,0
|
|
20240318,154000,8079414780,12040,12040,12040,12040,0
|
|
20240318,153900,8079414780,12040,12040,12040,12040,0
|
|
20240318,153800,8079414780,12040,12040,12040,12040,0
|
|
20240318,153700,8079414780,12040,12040,12040,12040,0
|
|
20240318,153600,8079414780,12040,12040,12040,12040,0
|
|
20240318,153500,8079414780,12040,12040,12040,12040,0
|
|
20240318,153400,8079414780,12040,12040,12040,12040,0
|
|
20240318,153300,8079414780,12040,12040,12040,12040,0
|
|
20240318,153200,8079414780,12040,12040,12040,12040,0
|
|
20240318,153100,8079414780,12040,12040,12040,12040,0
|
|
20240318,153000,8079414780,12040,12040,12040,12040,5162
|
|
20240318,152900,8017264300,12030,12030,12030,12030,0
|
|
20240318,152800,8017264300,12030,12030,12030,12030,0
|
|
20240318,152700,8017264300,12030,12030,12030,12030,0
|
|
20240318,152600,8017264300,12030,12030,12030,12030,0
|
|
20240318,152500,8017264300,12030,12030,12030,12030,0
|
|
20240318,152400,8017264300,12030,12030,12030,12030,0
|
|
20240318,152300,8017264300,12030,12030,12030,12030,0
|
|
20240318,152200,8017264300,12030,12030,12030,12030,0
|
|
20240318,152100,8017264300,12030,12030,12030,12030,0
|
|
20240318,152000,8017264300,12030,12030,12030,12030,0
|
|
20240318,151900,8017264300,12030,12080,12080,12030,351
|
|
20240318,151800,8013040470,12080,12080,12090,12020,2014
|
|
20240318,151700,7988739280,12070,12060,12070,12040,602
|
|
20240318,151600,7981478320,12060,12040,12060,12010,1594
|
|
20240318,151500,7962311250,12060,12020,12070,12020,74
|
|
20240318,151400,7961421200,12040,12030,12050,12020,1102
|
|
20240318,151300,7948170520,12020,12010,12070,12010,343
|
|
20240318,151200,7944045960,12010,12110,12110,12000,6827
|
|
20240318,151100,7861962670,12110,12090,12110,12080,1079
|
|
20240318,151000,7848912480,12090,12080,12100,12070,556
|
|
20240318,150900,7842191930,12080,12100,12100,12080,656
|
|
20240318,150800,7834260350,12100,12090,12100,12050,261
|
|
20240318,150700,7831104920,12050,12040,12050,12020,1927
|
|
20240318,150600,7807922610,12040,12090,12090,12040,1632
|
|
20240318,150500,7788259630,12090,12090,12090,12090,60
|
|
20240318,150400,7787534230,12100,12060,12100,12050,1633
|
|
20240318,150300,7767852340,12070,12120,12120,12070,1601
|
|
20240318,150200,7748497940,12100,12100,12120,12100,1709
|
|
20240318,150100,7727816870,12120,12120,12120,12100,58
|
|
20240318,150000,7727114430,12130,12100,12130,12100,171
|
|
20240318,145900,7725045300,12100,12100,12100,12100,440
|
|
20240318,145800,7719721300,12130,12110,12130,12090,2169
|
|
20240318,145700,7693476410,12140,12090,12140,12090,170
|
|
20240318,145600,7691421060,12090,12110,12110,12090,1053
|
|
20240318,145500,7678680870,12110,12140,12140,12110,1270
|
|
20240318,145400,7663284630,12110,12120,12120,12110,744
|
|
20240318,145300,7654269790,12110,12130,12140,12100,228
|
|
20240318,145200,7651507370,12130,12140,12140,12120,441
|
|
20240318,145100,7646160250,12140,12140,12180,12140,597
|
|
20240318,145000,7638908570,12150,12160,12190,12150,41
|
|
20240318,144900,7638410260,12130,12130,12130,12130,100
|
|
20240318,144800,7637197260,12130,12130,12130,12130,779
|
|
20240318,144700,7627747990,12150,12150,12170,12150,215
|
|
20240318,144600,7625135720,12130,12140,12170,12130,147
|
|
20240318,144500,7623350260,12140,12190,12190,12140,120
|
|
20240318,144400,7621891950,12200,12200,12200,12190,1294
|
|
20240318,144300,7606105180,12190,12150,12200,12150,323
|
|
20240318,144200,7602170180,12150,12140,12170,12140,422
|
|
20240318,144100,7597045180,12140,12100,12140,12100,541
|
|
20240318,144000,7590497000,12090,12090,12100,12050,1967
|
|
20240318,143900,7566744360,12090,12110,12110,12050,7919
|
|
20240318,143800,7470967410,12110,12130,12130,12110,2251
|
|
20240318,143700,7443697870,12130,12130,12130,12120,1225
|
|
20240318,143600,7428850360,12130,12130,12130,12130,3
|
|
20240318,143500,7428813970,12120,12120,12120,12120,582
|
|
20240318,143400,7421760130,12130,12120,12130,12120,343
|
|
20240318,143300,7417601790,12120,12160,12160,12120,2147
|
|
20240318,143200,7391569530,12160,12150,12160,12140,747
|
|
20240318,143100,7382493940,12150,12150,12150,12150,1
|
|
20240318,143000,7382481790,12150,12150,12150,12150,2
|
|
20240318,142900,7382457490,12140,12140,12140,12140,125
|
|
20240318,142800,7380939990,12120,12130,12140,12110,482
|
|
20240318,142700,7375098810,12110,12120,12170,12110,2589
|
|
20240318,142600,7343733240,12120,12240,12240,12120,1823
|
|
20240318,142500,7321613530,12240,12150,12240,12140,1688
|
|
20240318,142400,7301095710,12140,12160,12160,12140,1217
|
|
20240318,142300,7286309830,12160,12170,12170,12150,2395
|
|
20240318,142200,7257189800,12170,12180,12180,12170,593
|
|
20240318,142100,7249971490,12180,12170,12180,12170,11
|
|
20240318,142000,7249837610,12180,12200,12200,12180,919
|
|
20240318,141900,7238640760,12190,12190,12190,12190,2
|
|
20240318,141800,7238616380,12190,12190,12190,12190,0
|
|
20240318,141700,7238616380,12190,12200,12210,12190,44
|
|
20240318,141600,7238079580,12200,12240,12240,12200,227
|
|
20240318,141500,7235310080,12240,12180,12240,12180,227
|
|
20240318,141400,7232541200,12200,12230,12240,12180,1290
|
|
20240318,141300,7216789660,12230,12230,12240,12230,425
|
|
20240318,141200,7211591220,12220,12220,12220,12220,0
|
|
20240318,141100,7211591220,12220,12220,12220,12210,96
|
|
20240318,141000,7210418130,12220,12220,12230,12220,83
|
|
20240318,140900,7209403370,12210,12220,12220,12210,36
|
|
20240318,140800,7208963510,12210,12200,12210,12200,574
|
|
20240318,140700,7201956750,12160,12210,12210,12160,314
|
|
20240318,140600,7198131340,12150,12160,12210,12150,1422
|
|
20240318,140500,7180825550,12140,12150,12160,12130,1040
|
|
20240318,140400,7168196440,12150,12160,12170,12150,2868
|
|
20240318,140300,7133332000,12160,12170,12170,12160,266
|
|
20240318,140200,7130095300,12180,12150,12180,12150,534
|
|
20240318,140100,7123596040,12150,12150,12170,12150,1559
|
|
20240318,140000,7104646600,12150,12170,12170,12150,1526
|
|
20240318,135900,7086090590,12160,12170,12210,12160,1546
|
|
20240318,135800,7067258750,12180,12180,12210,12180,1546
|
|
20240318,135700,7048417470,12180,12200,12200,12180,2664
|
|
20240318,135600,7015928930,12210,12270,12270,12210,1307
|
|
20240318,135500,6999966180,12250,12250,12250,12230,1775
|
|
20240318,135400,6978245120,12250,12240,12250,12240,112
|
|
20240318,135300,6976873680,12240,12260,12260,12240,504
|
|
20240318,135200,6970699210,12260,12270,12270,12240,119
|
|
20240318,135100,6969240740,12270,12250,12270,12250,89
|
|
20240318,135000,6968149550,12250,12240,12260,12240,65
|
|
20240318,134900,6967353630,12240,12240,12240,12240,127
|
|
20240318,134800,6965799150,12240,12290,12290,12240,1874
|
|
20240318,134700,6942844680,12280,12280,12280,12280,99
|
|
20240318,134600,6941628960,12280,12280,12280,12270,497
|
|
20240318,134500,6935525810,12250,12280,12280,12250,1930
|
|
20240318,134400,6911850920,12280,12280,12290,12280,836
|
|
20240318,134300,6901579200,12280,12290,12290,12280,557
|
|
20240318,134200,6894736160,12290,12300,12330,12290,325
|
|
20240318,134100,6890738010,12310,12380,12380,12310,866
|
|
20240318,134000,6880055650,12380,12330,12380,12330,240
|
|
20240318,133900,6877086900,12340,12340,12350,12340,695
|
|
20240318,133800,6868503880,12340,12340,12340,12340,1
|
|
20240318,133700,6868491540,12330,12320,12350,12320,646
|
|
20240318,133600,6860521660,12320,12290,12320,12290,152
|
|
20240318,133500,6858653530,12280,12280,12280,12280,0
|
|
20240318,133400,6858653530,12280,12300,12300,12270,101
|
|
20240318,133300,6857414190,12300,12320,12330,12260,2794
|
|
20240318,133200,6823118900,12310,12280,12310,12280,690
|
|
20240318,133100,6814628000,12260,12260,12260,12260,0
|
|
20240318,133000,6814628000,12260,12260,12260,12260,78
|
|
20240318,132900,6813671720,12260,12260,12270,12260,485
|
|
20240318,132800,6807725490,12250,12250,12250,12250,14
|
|
20240318,132700,6807553990,12250,12240,12250,12240,101
|
|
20240318,132600,6806317100,12240,12280,12280,12240,354
|
|
20240318,132500,6801976220,12270,12260,12270,12260,105
|
|
20240318,132400,6800687880,12270,12240,12270,12220,2484
|
|
20240318,132300,6770284820,12240,12280,12280,12240,106
|
|
20240318,132200,6768986740,12240,12270,12290,12240,440
|
|
20240318,132100,6763587650,12270,12220,12270,12220,266
|
|
20240318,132000,6760328160,12220,12220,12230,12220,21
|
|
20240318,131900,6760071530,12210,12210,12250,12200,3368
|
|
20240318,131800,6718937640,12210,12220,12220,12200,2799
|
|
20240318,131700,6684751180,12220,12200,12230,12200,929
|
|
20240318,131600,6673398300,12220,12260,12260,12200,4643
|
|
20240318,131500,6616630340,12260,12280,12280,12250,624
|
|
20240318,131400,6608973380,12280,12260,12290,12250,638
|
|
20240318,131300,6601151760,12290,12260,12290,12260,1065
|
|
20240318,131200,6588094830,12260,12290,12340,12250,3458
|
|
20240318,131100,6545673290,12290,12290,12300,12270,1254
|
|
20240318,131000,6530271420,12290,12330,12330,12250,11235
|
|
20240318,130900,6392220140,12330,12340,12360,12330,261
|
|
20240318,130800,6388997640,12340,12330,12350,12330,269
|
|
20240318,130700,6385678190,12400,12400,12400,12400,0
|
|
20240318,130600,6385678190,12400,12400,12400,12400,0
|
|
20240318,130500,6385678190,12400,12330,12400,12330,336
|
|
20240318,130400,6381532680,12350,12360,12360,12330,3268
|
|
20240318,130300,6341197550,12410,12410,12410,12410,66
|
|
20240318,130200,6340378490,12360,12380,12440,12360,1168
|
|
20240318,130100,6325915280,12340,12340,12350,12340,309
|
|
20240318,130000,6322101220,12380,12380,12380,12370,132
|
|
20240318,125900,6320467170,12380,12360,12390,12330,937
|
|
20240318,125800,6308899470,12340,12390,12390,12340,4135
|
|
20240318,125700,6257797040,12390,12390,12400,12390,1352
|
|
20240318,125600,6241045740,12390,12380,12390,12380,81
|
|
20240318,125500,6240042200,12380,12400,12400,12380,706
|
|
20240318,125400,6231291920,12380,12390,12420,12380,239
|
|
20240318,125300,6228329200,12400,12380,12400,12380,672
|
|
20240318,125200,6220001300,12390,12390,12400,12390,1373
|
|
20240318,125100,6202988160,12390,12390,12390,12390,412
|
|
20240318,125000,6197883480,12380,12400,12400,12370,2252
|
|
20240318,124900,6170000890,12400,12490,12490,12400,1991
|
|
20240318,124800,6145282250,12490,12480,12520,12440,6587
|
|
20240318,124700,6063197220,12480,12540,12540,12480,1828
|
|
20240318,124600,6040351420,12510,12530,12550,12510,680
|
|
20240318,124500,6031841960,12540,12540,12550,12520,82
|
|
20240318,124400,6030813690,12540,12540,12540,12540,15
|
|
20240318,124300,6030625590,12540,12540,12540,12530,18
|
|
20240318,124200,6030399900,12530,12530,12530,12530,102
|
|
20240318,124100,6029121840,12530,12520,12530,12520,93
|
|
20240318,124000,6027957470,12510,12510,12510,12510,180
|
|
20240318,123900,6025705670,12510,12510,12510,12510,186
|
|
20240318,123800,6023378810,12510,12540,12540,12510,1112
|
|
20240318,123700,6009460190,12540,12540,12540,12540,30
|
|
20240318,123600,6009083990,12540,12540,12540,12540,413
|
|
20240318,123500,6003904970,12520,12520,12520,12520,16
|
|
20240318,123400,6003704650,12520,12540,12540,12520,114
|
|
20240318,123300,6002276140,12540,12540,12540,12540,0
|
|
20240318,123200,6002276140,12540,12540,12540,12540,45
|
|
20240318,123100,6001711840,12540,12500,12540,12500,389
|
|
20240318,123000,5996846160,12500,12500,12500,12490,437
|
|
20240318,122900,5991385360,12500,12500,12500,12480,56
|
|
20240318,122800,5990686160,12500,12500,12510,12500,460
|
|
20240318,122700,5984936150,12510,12530,12530,12490,2600
|
|
20240318,122600,5952429560,12530,12530,12530,12500,1212
|
|
20240318,122500,5937257940,12540,12530,12540,12530,597
|
|
20240318,122400,5929777460,12540,12540,12560,12530,137
|
|
20240318,122300,5928059500,12550,12560,12560,12540,470
|
|
20240318,122200,5922159050,12570,12560,12570,12560,1257
|
|
20240318,122100,5906361650,12540,12550,12550,12540,125
|
|
20240318,122000,5904793900,12530,12520,12530,12520,378
|
|
20240318,121900,5900060490,12520,12520,12560,12520,286
|
|
20240318,121800,5896477390,12520,12540,12540,12520,592
|
|
20240318,121700,5889061870,12570,12570,12570,12570,0
|
|
20240318,121600,5889061870,12570,12530,12570,12530,1009
|
|
20240318,121500,5876418940,12530,12540,12540,12530,118
|
|
20240318,121400,5874939830,12540,12540,12540,12540,573
|
|
20240318,121300,5867754410,12540,12540,12570,12540,92
|
|
20240318,121200,5866600610,12530,12530,12540,12520,474
|
|
20240318,121100,5860660840,12530,12530,12530,12530,504
|
|
20240318,121000,5854345720,12530,12530,12530,12530,3
|
|
20240318,120900,5854308130,12540,12550,12550,12530,424
|
|
20240318,120800,5848992440,12550,12560,12570,12550,1536
|
|
20240318,120700,5829710240,12570,12560,12570,12560,293
|
|
20240318,120600,5826029740,12560,12550,12560,12550,338
|
|
20240318,120500,5821785290,12560,12560,12560,12560,5
|
|
20240318,120400,5821722490,12560,12560,12570,12550,197
|
|
20240318,120300,5819248110,12560,12570,12570,12560,21
|
|
20240318,120200,5818984340,12570,12570,12580,12570,501
|
|
20240318,120100,5812682540,12570,12570,12570,12560,764
|
|
20240318,120000,5803079070,12570,12560,12570,12560,23
|
|
20240318,115900,5802790110,12570,12490,12570,12490,16106
|
|
20240318,115800,5601237150,12490,12510,12510,12490,937
|
|
20240318,115700,5589524890,12520,12540,12540,12520,141
|
|
20240318,115600,5587759550,12520,12520,12520,12520,19
|
|
20240318,115500,5587521670,12520,12520,12520,12520,78
|
|
20240318,115400,5586545110,12510,12510,12510,12510,1
|
|
20240318,115300,5586532600,12510,12540,12540,12510,47
|
|
20240318,115200,5585943250,12550,12520,12550,12510,2074
|
|
20240318,115100,5559951870,12520,12520,12520,12520,69
|
|
20240318,115000,5559087990,12530,12520,12530,12520,102
|
|
20240318,114900,5557810940,12530,12520,12530,12520,192
|
|
20240318,114800,5555405980,12510,12520,12520,12500,105
|
|
20240318,114700,5554092260,12520,12520,12520,12500,7
|
|
20240318,114600,5554004640,12490,12520,12520,12490,118
|
|
20240318,114500,5552530520,12520,12520,12520,12520,8
|
|
20240318,114400,5552430360,12520,12520,12520,12520,2
|
|
20240318,114300,5552405320,12480,12480,12480,12480,100
|
|
20240318,114200,5551157320,12480,12520,12530,12480,864
|
|
20240318,114100,5540347250,12510,12530,12530,12510,11
|
|
20240318,114000,5540209620,12540,12540,12540,12510,44
|
|
20240318,113900,5539657940,12550,12550,12550,12550,4
|
|
20240318,113800,5539607740,12550,12540,12550,12500,1385
|
|
20240318,113700,5522278740,12540,12540,12550,12540,989
|
|
20240318,113600,5509872300,12540,12540,12540,12540,693
|
|
20240318,113500,5501182080,12540,12510,12540,12510,117
|
|
20240318,113400,5499717510,12550,12510,12550,12510,1019
|
|
20240318,113300,5486941710,12510,12500,12550,12500,26
|
|
20240318,113200,5486615930,12480,12550,12550,12480,299
|
|
20240318,113100,5482883990,12500,12500,12500,12450,2279
|
|
20240318,113000,5454475100,12500,12560,12560,12500,1475
|
|
20240318,112900,5435991440,12500,12500,12570,12500,526
|
|
20240318,112800,5429415650,12500,12570,12570,12500,817
|
|
20240318,112700,5419199590,12570,12500,12570,12500,733
|
|
20240318,112600,5410032050,12460,12510,12580,12460,2276
|
|
20240318,112500,5381598270,12510,12590,12590,12510,1750
|
|
20240318,112400,5359641390,12590,12550,12600,12550,4782
|
|
20240318,112300,5299544050,12550,12500,12550,12500,3108
|
|
20240318,112200,5260607920,12510,12510,12510,12500,459
|
|
20240318,112100,5254868430,12510,12520,12520,12510,240
|
|
20240318,112000,5251865740,12510,12500,12520,12500,244
|
|
20240318,111900,5248814770,12500,12520,12530,12500,203
|
|
20240318,111800,5246273520,12490,12470,12520,12470,2533
|
|
20240318,111700,5214650800,12470,12490,12490,12470,1402
|
|
20240318,111600,5197151350,12490,12520,12520,12490,1258
|
|
20240318,111500,5181417040,12520,12500,12520,12500,745
|
|
20240318,111400,5172094090,12510,12510,12510,12510,252
|
|
20240318,111300,5168941570,12510,12510,12520,12490,1366
|
|
20240318,111200,5151859010,12510,12490,12510,12490,351
|
|
20240318,111100,5147474980,12460,12500,12500,12450,4383
|
|
20240318,111000,5092776680,12500,12520,12520,12500,399
|
|
20240318,110900,5087781820,12520,12510,12520,12510,1285
|
|
20240318,110800,5071696730,12510,12510,12520,12480,514
|
|
20240318,110700,5065271500,12520,12480,12530,12470,2704
|
|
20240318,110600,5031483490,12470,12460,12480,12460,1335
|
|
20240318,110500,5014827870,12480,12440,12480,12440,561
|
|
20240318,110400,5007842200,12420,12430,12440,12420,97
|
|
20240318,110300,5006637290,12420,12440,12460,12420,393
|
|
20240318,110200,5001749040,12440,12420,12480,12420,219
|
|
20240318,110100,4999024350,12400,12380,12400,12380,147
|
|
20240318,110000,4997202350,12390,12370,12400,12370,829
|
|
20240318,105900,4986935010,12370,12400,12400,12370,159
|
|
20240318,105800,4984967970,12400,12400,12490,12370,883
|
|
20240318,105700,4974015740,12400,12350,12400,12350,962
|
|
20240318,105600,4962091800,12350,12350,12400,12350,227
|
|
20240318,105500,4959284130,12350,12340,12350,12340,285
|
|
20240318,105400,4955765060,12350,12350,12350,12340,453
|
|
20240318,105300,4950171650,12350,12350,12350,12350,119
|
|
20240318,105200,4948702000,12350,12350,12360,12350,89
|
|
20240318,105100,4947602840,12380,12340,12380,12340,327
|
|
20240318,105000,4943556940,12340,12340,12340,12330,158
|
|
20240318,104900,4941607700,12340,12370,12370,12340,290
|
|
20240318,104800,4938028940,12370,12360,12390,12340,405
|
|
20240318,104700,4933025100,12370,12350,12400,12350,604
|
|
20240318,104600,4925537470,12350,12330,12350,12320,676
|
|
20240318,104500,4917204300,12320,12330,12330,12320,33
|
|
20240318,104400,4916797510,12330,12310,12400,12310,1247
|
|
20240318,104300,4901372410,12310,12330,12330,12310,1271
|
|
20240318,104200,4885712880,12330,12330,12340,12330,346
|
|
20240318,104100,4881445690,12330,12380,12380,12330,3838
|
|
20240318,104000,4834042590,12380,12380,12380,12380,269
|
|
20240318,103900,4830712370,12370,12370,12380,12370,66
|
|
20240318,103800,4829895430,12370,12390,12390,12370,117
|
|
20240318,103700,4828447100,12390,12350,12390,12350,226
|
|
20240318,103600,4825650800,12360,12370,12370,12350,4266
|
|
20240318,103500,4772933830,12380,12390,12390,12370,784
|
|
20240318,103400,4763230370,12400,12400,12420,12400,1451
|
|
20240318,103300,4745236970,12400,12460,12460,12400,4249
|
|
20240318,103200,4692441410,12460,12470,12490,12460,234
|
|
20240318,103100,4689522660,12470,12450,12470,12440,342
|
|
20240318,103000,4685263280,12460,12460,12460,12440,165
|
|
20240318,102900,4683207610,12440,12410,12450,12410,281
|
|
20240318,102800,4679712770,12410,12410,12420,12410,724
|
|
20240318,102700,4670725730,12410,12410,12410,12410,31
|
|
20240318,102600,4670341020,12410,12400,12410,12400,774
|
|
20240318,102500,4660740380,12400,12410,12410,12400,493
|
|
20240318,102400,4654627130,12400,12400,12400,12400,5
|
|
20240318,102300,4654565130,12400,12420,12430,12380,1669
|
|
20240318,102200,4633848010,12420,12380,12420,12380,2018
|
|
20240318,102100,4608823070,12380,12380,12390,12360,870
|
|
20240318,102000,4598052720,12380,12370,12380,12360,938
|
|
20240318,101900,4586455640,12380,12390,12390,12360,1646
|
|
20240318,101800,4566101760,12380,12400,12400,12380,849
|
|
20240318,101700,4555578680,12400,12410,12410,12400,202
|
|
20240318,101600,4553073770,12410,12400,12410,12400,352
|
|
20240318,101500,4548706970,12420,12380,12420,12380,569
|
|
20240318,101400,4541655280,12390,12410,12410,12380,1410
|
|
20240318,101300,4524184610,12410,12440,12480,12410,913
|
|
20240318,101200,4512834730,12440,12440,12460,12440,499
|
|
20240318,101100,4506625090,12480,12410,12480,12410,758
|
|
20240318,101000,4497202550,12400,12350,12400,12340,2070
|
|
20240318,100900,4471593370,12350,12420,12420,12350,1414
|
|
20240318,100800,4454092310,12400,12430,12430,12400,6108
|
|
20240318,100700,4378267940,12420,12460,12490,12420,2538
|
|
20240318,100600,4346690340,12450,12470,12470,12440,411
|
|
20240318,100500,4341571830,12450,12490,12490,12440,1481
|
|
20240318,100400,4323126420,12480,12520,12520,12480,401
|
|
20240318,100300,4318117420,12520,12540,12540,12500,2318
|
|
20240318,100200,4289120580,12540,12550,12560,12540,208
|
|
20240318,100100,4286510500,12560,12580,12580,12540,691
|
|
20240318,100000,4277836240,12580,12540,12580,12540,797
|
|
20240318,095900,4267823790,12540,12460,12540,12420,1288
|
|
20240318,095800,4251762760,12420,12420,12460,12400,2787
|
|
20240318,095700,4217179580,12410,12470,12500,12400,3906
|
|
20240318,095600,4168625810,12480,12530,12530,12430,4349
|
|
20240318,095500,4114406400,12510,12460,12510,12460,4087
|
|
20240318,095400,4063358300,12480,12490,12500,12450,450
|
|
20240318,095300,4057744990,12480,12450,12510,12440,1419
|
|
20240318,095200,4040065850,12450,12490,12490,12410,3113
|
|
20240318,095100,4001315000,12490,12590,12590,12490,2634
|
|
20240318,095000,3968351210,12590,12560,12590,12520,2062
|
|
20240318,094900,3942430410,12560,12540,12560,12520,1010
|
|
20240318,094800,3929765410,12550,12550,12560,12510,1218
|
|
20240318,094700,3914506180,12560,12520,12630,12520,1387
|
|
20240318,094600,3897095290,12540,12540,12540,12460,5483
|
|
20240318,094500,3828549380,12540,12630,12640,12520,2685
|
|
20240318,094400,3794720570,12630,12560,12660,12560,2524
|
|
20240318,094300,3762869600,12560,12630,12650,12500,4590
|
|
20240318,094200,3705142290,12630,12660,12710,12630,5283
|
|
20240318,094100,3638211110,12660,12710,12710,12650,8847
|
|
20240318,094000,3526141590,12700,12710,12760,12700,7587
|
|
20240318,093900,3429702140,12710,12750,12770,12710,4172
|
|
20240318,093800,3376574320,12750,12840,12850,12750,3611
|
|
20240318,093700,3330394210,12810,12820,12880,12810,3171
|
|
20240318,093600,3289634840,12800,12790,12850,12760,4515
|
|
20240318,093500,3231947370,12770,12880,12880,12770,7894
|
|
20240318,093400,3130650960,12860,12900,12910,12860,5104
|
|
20240318,093300,3064869520,12900,12850,12900,12840,4467
|
|
20240318,093200,3007412630,12850,12810,12860,12800,5021
|
|
20240318,093100,2942945380,12810,12930,12930,12810,9012
|
|
20240318,093000,2826943070,12930,12760,12930,12760,9913
|
|
20240318,092900,2699430810,12760,12810,12820,12720,5078
|
|
20240318,092800,2634622710,12790,12870,12880,12790,13935
|
|
20240318,092700,2455857760,12830,12850,12880,12820,15440
|
|
20240318,092600,2257286490,12860,12720,12860,12720,12674
|
|
20240318,092500,2095386710,12720,12660,12720,12660,7435
|
|
20240318,092400,2000949380,12660,12620,12730,12620,17074
|
|
20240318,092300,1784270410,12630,12510,12630,12500,10259
|
|
20240318,092200,1655470910,12510,12530,12550,12500,2510
|
|
20240318,092100,1624038180,12530,12530,12560,12530,1680
|
|
20240318,092000,1602964150,12530,12590,12600,12520,3316
|
|
20240318,091900,1561326440,12600,12580,12600,12560,4767
|
|
20240318,091800,1501305600,12580,12470,12580,12470,11934
|
|
20240318,091700,1351854160,12470,12470,12500,12460,2886
|
|
20240318,091600,1315799720,12490,12450,12490,12440,1490
|
|
20240318,091500,1297229440,12440,12530,12530,12430,6156
|
|
20240318,091400,1220315260,12530,12500,12530,12490,8436
|
|
20240318,091300,1114810970,12500,12520,12540,12490,7722
|
|
20240318,091200,1018157560,12530,12460,12530,12460,5776
|
|
20240318,091100,946006170,12500,12420,12500,12420,8467
|
|
20240318,091000,840362740,12440,12330,12440,12330,10066
|
|
20240318,090900,715719560,12300,12330,12340,12290,5087
|
|
20240318,090800,653186260,12330,12340,12340,12280,5765
|
|
20240318,090700,582251470,12370,12320,12390,12310,7338
|
|
20240318,090600,491617430,12320,12300,12320,12290,1766
|
|
20240318,090500,469884440,12300,12340,12360,12260,1717
|
|
20240318,090400,448777780,12360,12380,12440,12300,9397
|
|
20240318,090300,332370600,12370,12310,12500,12280,7962
|
|
20240318,090200,233526750,12300,12250,12320,12200,6568
|
|
20240318,090100,152912030,12250,12270,12320,12120,5578
|
|
20240318,090000,84901030,12320,12110,12400,12110,6857
|