744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212100,368713050,18470,18470,18470,18470,332
|
|
20240318,212000,368713050,18470,18470,18470,18470,0
|
|
20240318,211900,368713050,18470,18470,18470,18470,0
|
|
20240318,211800,368713050,18470,18470,18470,18470,0
|
|
20240318,211700,368713050,18470,18470,18470,18470,0
|
|
20240318,211600,368713050,18470,18470,18470,18470,0
|
|
20240318,211500,368713050,18470,18470,18470,18470,0
|
|
20240318,211400,368713050,18470,18470,18470,18470,0
|
|
20240318,211300,368713050,18470,18470,18470,18470,0
|
|
20240318,211200,368713050,18470,18470,18470,18470,0
|
|
20240318,211100,368713050,18470,18470,18470,18470,0
|
|
20240318,211000,368713050,18470,18470,18470,18470,0
|
|
20240318,210900,368713050,18470,18470,18470,18470,0
|
|
20240318,210800,368713050,18470,18470,18470,18470,0
|
|
20240318,210700,368713050,18470,18470,18470,18470,0
|
|
20240318,210600,368713050,18470,18470,18470,18470,0
|
|
20240318,210500,368713050,18470,18470,18470,18470,0
|
|
20240318,210400,368713050,18470,18470,18470,18470,0
|
|
20240318,210300,368713050,18470,18470,18470,18470,0
|
|
20240318,210200,368713050,18470,18470,18470,18470,0
|
|
20240318,210100,368713050,18470,18470,18470,18470,0
|
|
20240318,210000,368713050,18470,18470,18470,18470,0
|
|
20240318,205900,368713050,18470,18470,18470,18470,0
|
|
20240318,205800,368713050,18470,18470,18470,18470,0
|
|
20240318,205700,368713050,18470,18470,18470,18470,0
|
|
20240318,205600,368713050,18470,18470,18470,18470,0
|
|
20240318,205500,368713050,18470,18470,18470,18470,0
|
|
20240318,205400,368713050,18470,18470,18470,18470,0
|
|
20240318,205300,368713050,18470,18470,18470,18470,0
|
|
20240318,205200,368713050,18470,18470,18470,18470,0
|
|
20240318,205100,368713050,18470,18470,18470,18470,332
|
|
20240318,205000,368713050,18470,18470,18470,18470,0
|
|
20240318,204900,368713050,18470,18470,18470,18470,0
|
|
20240318,204800,368713050,18470,18470,18470,18470,0
|
|
20240318,204700,368713050,18470,18470,18470,18470,0
|
|
20240318,204600,368713050,18470,18470,18470,18470,0
|
|
20240318,204500,368713050,18470,18470,18470,18470,0
|
|
20240318,204400,368713050,18470,18470,18470,18470,0
|
|
20240318,204300,368713050,18470,18470,18470,18470,0
|
|
20240318,204200,368713050,18470,18470,18470,18470,0
|
|
20240318,204100,368713050,18470,18470,18470,18470,0
|
|
20240318,204000,368713050,18470,18470,18470,18470,0
|
|
20240318,203900,368713050,18470,18470,18470,18470,0
|
|
20240318,203800,368713050,18470,18470,18470,18470,0
|
|
20240318,203700,368713050,18470,18470,18470,18470,0
|
|
20240318,203600,368713050,18470,18470,18470,18470,0
|
|
20240318,203500,368713050,18470,18470,18470,18470,0
|
|
20240318,203400,368713050,18470,18470,18470,18470,0
|
|
20240318,203300,368713050,18470,18470,18470,18470,0
|
|
20240318,203200,368713050,18470,18470,18470,18470,0
|
|
20240318,203100,368713050,18470,18470,18470,18470,0
|
|
20240318,203000,368713050,18470,18470,18470,18470,0
|
|
20240318,202900,368713050,18470,18470,18470,18470,0
|
|
20240318,202800,368713050,18470,18470,18470,18470,0
|
|
20240318,202700,368713050,18470,18470,18470,18470,0
|
|
20240318,202600,368713050,18470,18470,18470,18470,0
|
|
20240318,202500,368713050,18470,18470,18470,18470,0
|
|
20240318,202400,368713050,18470,18470,18470,18470,0
|
|
20240318,202300,368713050,18470,18470,18470,18470,0
|
|
20240318,202200,368713050,18470,18470,18470,18470,0
|
|
20240318,202100,368713050,18470,18470,18470,18470,332
|
|
20240318,202000,368713050,18470,18470,18470,18470,0
|
|
20240318,201900,368713050,18470,18470,18470,18470,0
|
|
20240318,201800,368713050,18470,18470,18470,18470,0
|
|
20240318,201700,368713050,18470,18470,18470,18470,0
|
|
20240318,201600,368713050,18470,18470,18470,18470,0
|
|
20240318,201500,368713050,18470,18470,18470,18470,0
|
|
20240318,201400,368713050,18470,18470,18470,18470,0
|
|
20240318,201300,368713050,18470,18470,18470,18470,0
|
|
20240318,201200,368713050,18470,18470,18470,18470,0
|
|
20240318,201100,368713050,18470,18470,18470,18470,0
|
|
20240318,201000,368713050,18470,18470,18470,18470,0
|
|
20240318,200900,368713050,18470,18470,18470,18470,0
|
|
20240318,200800,368713050,18470,18470,18470,18470,0
|
|
20240318,200700,368713050,18470,18470,18470,18470,0
|
|
20240318,200600,368713050,18470,18470,18470,18470,0
|
|
20240318,200500,368713050,18470,18470,18470,18470,0
|
|
20240318,200400,368713050,18470,18470,18470,18470,0
|
|
20240318,200300,368713050,18470,18470,18470,18470,0
|
|
20240318,200200,368713050,18470,18470,18470,18470,0
|
|
20240318,200100,368713050,18470,18470,18470,18470,0
|
|
20240318,200000,368713050,18470,18470,18470,18470,0
|
|
20240318,195900,368713050,18470,18470,18470,18470,0
|
|
20240318,195800,368713050,18470,18470,18470,18470,0
|
|
20240318,195700,368713050,18470,18470,18470,18470,0
|
|
20240318,195600,368713050,18470,18470,18470,18470,0
|
|
20240318,195500,368713050,18470,18470,18470,18470,0
|
|
20240318,195400,368713050,18470,18470,18470,18470,0
|
|
20240318,195300,368713050,18470,18470,18470,18470,0
|
|
20240318,195200,368713050,18470,18470,18470,18470,0
|
|
20240318,195100,368713050,18470,18470,18470,18470,332
|
|
20240318,195000,368713050,18470,18470,18470,18470,0
|
|
20240318,194900,368713050,18470,18470,18470,18470,0
|
|
20240318,194800,368713050,18470,18470,18470,18470,0
|
|
20240318,194700,368713050,18470,18470,18470,18470,0
|
|
20240318,194600,368713050,18470,18470,18470,18470,0
|
|
20240318,194500,368713050,18470,18470,18470,18470,0
|
|
20240318,194400,368713050,18470,18470,18470,18470,0
|
|
20240318,194300,368713050,18470,18470,18470,18470,0
|
|
20240318,194200,368713050,18470,18470,18470,18470,0
|
|
20240318,194100,368713050,18470,18470,18470,18470,0
|
|
20240318,194000,368713050,18470,18470,18470,18470,0
|
|
20240318,193900,368713050,18470,18470,18470,18470,0
|
|
20240318,193800,368713050,18470,18470,18470,18470,0
|
|
20240318,193700,368713050,18470,18470,18470,18470,0
|
|
20240318,193600,368713050,18470,18470,18470,18470,0
|
|
20240318,193500,368713050,18470,18470,18470,18470,0
|
|
20240318,193400,368713050,18470,18470,18470,18470,0
|
|
20240318,193300,368713050,18470,18470,18470,18470,0
|
|
20240318,193200,368713050,18470,18470,18470,18470,0
|
|
20240318,193100,368713050,18470,18470,18470,18470,0
|
|
20240318,193000,368713050,18470,18470,18470,18470,0
|
|
20240318,192900,368713050,18470,18470,18470,18470,0
|
|
20240318,192800,368713050,18470,18470,18470,18470,0
|
|
20240318,192700,368713050,18470,18470,18470,18470,0
|
|
20240318,192600,368713050,18470,18470,18470,18470,0
|
|
20240318,192500,368713050,18470,18470,18470,18470,0
|
|
20240318,192400,368713050,18470,18470,18470,18470,0
|
|
20240318,192300,368713050,18470,18470,18470,18470,0
|
|
20240318,192200,368713050,18470,18470,18470,18470,0
|
|
20240318,192100,368713050,18470,18470,18470,18470,332
|
|
20240318,192000,368713050,18470,18470,18470,18470,0
|
|
20240318,191900,368713050,18470,18470,18470,18470,0
|
|
20240318,191800,368713050,18470,18470,18470,18470,0
|
|
20240318,191700,368713050,18470,18470,18470,18470,0
|
|
20240318,191600,368713050,18470,18470,18470,18470,0
|
|
20240318,191500,368713050,18470,18470,18470,18470,0
|
|
20240318,191400,368713050,18470,18470,18470,18470,0
|
|
20240318,191300,368713050,18470,18470,18470,18470,0
|
|
20240318,191200,368713050,18470,18470,18470,18470,0
|
|
20240318,191100,368713050,18470,18470,18470,18470,0
|
|
20240318,191000,368713050,18470,18470,18470,18470,0
|
|
20240318,190900,368713050,18470,18470,18470,18470,0
|
|
20240318,190800,368713050,18470,18470,18470,18470,0
|
|
20240318,190700,368713050,18470,18470,18470,18470,0
|
|
20240318,190600,368713050,18470,18470,18470,18470,0
|
|
20240318,190500,368713050,18470,18470,18470,18470,0
|
|
20240318,190400,368713050,18470,18470,18470,18470,0
|
|
20240318,190300,368713050,18470,18470,18470,18470,0
|
|
20240318,190200,368713050,18470,18470,18470,18470,0
|
|
20240318,190100,368713050,18470,18470,18470,18470,0
|
|
20240318,190000,368713050,18470,18470,18470,18470,0
|
|
20240318,185900,368713050,18470,18470,18470,18470,0
|
|
20240318,185800,368713050,18470,18470,18470,18470,0
|
|
20240318,185700,368713050,18470,18470,18470,18470,0
|
|
20240318,185600,368713050,18470,18470,18470,18470,0
|
|
20240318,185500,368713050,18470,18470,18470,18470,0
|
|
20240318,185400,368713050,18470,18470,18470,18470,0
|
|
20240318,185300,368713050,18470,18470,18470,18470,0
|
|
20240318,185200,368713050,18470,18470,18470,18470,0
|
|
20240318,185100,368713050,18470,18470,18470,18470,332
|
|
20240318,185000,368713050,18470,18470,18470,18470,0
|
|
20240318,184900,368713050,18470,18470,18470,18470,0
|
|
20240318,184800,368713050,18470,18470,18470,18470,0
|
|
20240318,184700,368713050,18470,18470,18470,18470,0
|
|
20240318,184600,368713050,18470,18470,18470,18470,0
|
|
20240318,184500,368713050,18470,18470,18470,18470,0
|
|
20240318,184400,368713050,18470,18470,18470,18470,0
|
|
20240318,184300,368713050,18470,18470,18470,18470,0
|
|
20240318,184200,368713050,18470,18470,18470,18470,0
|
|
20240318,184100,368713050,18470,18470,18470,18470,0
|
|
20240318,184000,368713050,18470,18470,18470,18470,0
|
|
20240318,183900,368713050,18470,18470,18470,18470,0
|
|
20240318,183800,368713050,18470,18470,18470,18470,0
|
|
20240318,183700,368713050,18470,18470,18470,18470,0
|
|
20240318,183600,368713050,18470,18470,18470,18470,0
|
|
20240318,183500,368713050,18470,18470,18470,18470,0
|
|
20240318,183400,368713050,18470,18470,18470,18470,0
|
|
20240318,183300,368713050,18470,18470,18470,18470,0
|
|
20240318,183200,368713050,18470,18470,18470,18470,0
|
|
20240318,183100,368713050,18470,18470,18470,18470,0
|
|
20240318,183000,368713050,18470,18470,18470,18470,0
|
|
20240318,182900,368713050,18470,18470,18470,18470,0
|
|
20240318,182800,368713050,18470,18470,18470,18470,0
|
|
20240318,182700,368713050,18470,18470,18470,18470,0
|
|
20240318,182600,368713050,18470,18470,18470,18470,0
|
|
20240318,182500,368713050,18470,18470,18470,18470,0
|
|
20240318,182400,368713050,18470,18470,18470,18470,0
|
|
20240318,182300,368713050,18470,18470,18470,18470,0
|
|
20240318,182200,368713050,18470,18470,18470,18470,0
|
|
20240318,182100,368713050,18470,18470,18470,18470,332
|
|
20240318,182000,368713050,18470,18470,18470,18470,0
|
|
20240318,181900,368713050,18470,18470,18470,18470,0
|
|
20240318,181800,368713050,18470,18470,18470,18470,0
|
|
20240318,181700,368713050,18470,18470,18470,18470,0
|
|
20240318,181600,368713050,18470,18470,18470,18470,0
|
|
20240318,181500,368713050,18470,18470,18470,18470,0
|
|
20240318,181400,368713050,18470,18470,18470,18470,0
|
|
20240318,181300,368713050,18470,18470,18470,18470,0
|
|
20240318,181200,368713050,18470,18470,18470,18470,0
|
|
20240318,181100,368713050,18470,18470,18470,18470,0
|
|
20240318,181000,368713050,18470,18470,18470,18470,0
|
|
20240318,180900,368713050,18470,18470,18470,18470,0
|
|
20240318,180800,368713050,18470,18470,18470,18470,0
|
|
20240318,180700,368713050,18470,18470,18470,18470,0
|
|
20240318,180600,368713050,18470,18470,18470,18470,0
|
|
20240318,180500,368713050,18470,18470,18470,18470,0
|
|
20240318,180400,368713050,18470,18470,18470,18470,0
|
|
20240318,180300,368713050,18470,18470,18470,18470,0
|
|
20240318,180200,368713050,18470,18470,18470,18470,0
|
|
20240318,180100,368713050,18470,18470,18470,18470,0
|
|
20240318,180000,368713050,18470,18470,18470,18470,0
|
|
20240318,175900,368713050,18470,18470,18470,18470,0
|
|
20240318,175800,368713050,18470,18470,18470,18470,0
|
|
20240318,175700,368713050,18470,18470,18470,18470,0
|
|
20240318,175600,368713050,18470,18470,18470,18470,0
|
|
20240318,175500,368713050,18470,18470,18470,18470,0
|
|
20240318,175400,368713050,18470,18470,18470,18470,0
|
|
20240318,175300,368713050,18470,18470,18470,18470,0
|
|
20240318,175200,368713050,18470,18470,18470,18470,0
|
|
20240318,175100,368713050,18470,18470,18470,18470,332
|
|
20240318,175000,368713050,18470,18470,18470,18470,0
|
|
20240318,174900,368713050,18470,18470,18470,18470,0
|
|
20240318,174800,368713050,18470,18470,18470,18470,0
|
|
20240318,174700,368713050,18470,18470,18470,18470,0
|
|
20240318,174600,368713050,18470,18470,18470,18470,0
|
|
20240318,174500,368713050,18470,18470,18470,18470,0
|
|
20240318,174400,368713050,18470,18470,18470,18470,0
|
|
20240318,174300,368713050,18470,18470,18470,18470,0
|
|
20240318,174200,368713050,18470,18470,18470,18470,0
|
|
20240318,174100,368713050,18470,18470,18470,18470,0
|
|
20240318,174000,368713050,18470,18470,18470,18470,0
|
|
20240318,173900,368713050,18470,18470,18470,18470,0
|
|
20240318,173800,368713050,18470,18470,18470,18470,0
|
|
20240318,173700,368713050,18470,18470,18470,18470,0
|
|
20240318,173600,368713050,18470,18470,18470,18470,0
|
|
20240318,173500,368713050,18470,18470,18470,18470,0
|
|
20240318,173400,368713050,18470,18470,18470,18470,0
|
|
20240318,173300,368713050,18470,18470,18470,18470,0
|
|
20240318,173200,368713050,18470,18470,18470,18470,0
|
|
20240318,173100,368713050,18470,18470,18470,18470,0
|
|
20240318,173000,368713050,18470,18470,18470,18470,0
|
|
20240318,172900,368713050,18470,18470,18470,18470,0
|
|
20240318,172800,368713050,18470,18470,18470,18470,0
|
|
20240318,172700,368713050,18470,18470,18470,18470,0
|
|
20240318,172600,368713050,18470,18470,18470,18470,0
|
|
20240318,172500,368713050,18470,18470,18470,18470,0
|
|
20240318,172400,368713050,18470,18470,18470,18470,0
|
|
20240318,172300,368713050,18470,18470,18470,18470,0
|
|
20240318,172200,368713050,18470,18470,18470,18470,0
|
|
20240318,172100,368713050,18470,18470,18470,18470,332
|
|
20240318,172000,368713050,18470,18470,18470,18470,0
|
|
20240318,171900,368713050,18470,18470,18470,18470,0
|
|
20240318,171800,368713050,18470,18470,18470,18470,0
|
|
20240318,171700,368713050,18470,18470,18470,18470,0
|
|
20240318,171600,368713050,18470,18470,18470,18470,0
|
|
20240318,171500,368713050,18470,18470,18470,18470,0
|
|
20240318,171400,368713050,18470,18470,18470,18470,0
|
|
20240318,171300,368713050,18470,18470,18470,18470,0
|
|
20240318,171200,368713050,18470,18470,18470,18470,0
|
|
20240318,171100,368713050,18470,18470,18470,18470,0
|
|
20240318,171000,368713050,18470,18470,18470,18470,0
|
|
20240318,170900,368713050,18470,18470,18470,18470,0
|
|
20240318,170800,368713050,18470,18470,18470,18470,0
|
|
20240318,170700,368713050,18470,18470,18470,18470,0
|
|
20240318,170600,368713050,18470,18470,18470,18470,0
|
|
20240318,170500,368713050,18470,18470,18470,18470,0
|
|
20240318,170400,368713050,18470,18470,18470,18470,0
|
|
20240318,170300,368713050,18470,18470,18470,18470,0
|
|
20240318,170200,368713050,18470,18470,18470,18470,0
|
|
20240318,170100,368713050,18470,18470,18470,18470,0
|
|
20240318,170000,368713050,18470,18470,18470,18470,0
|
|
20240318,165900,368713050,18470,18470,18470,18470,0
|
|
20240318,165800,368713050,18470,18470,18470,18470,0
|
|
20240318,165700,368713050,18470,18470,18470,18470,0
|
|
20240318,165600,368713050,18470,18470,18470,18470,0
|
|
20240318,165500,368713050,18470,18470,18470,18470,0
|
|
20240318,165400,368713050,18470,18470,18470,18470,0
|
|
20240318,165300,368713050,18470,18470,18470,18470,0
|
|
20240318,165200,368713050,18470,18470,18470,18470,0
|
|
20240318,165100,368713050,18470,18470,18470,18470,332
|
|
20240318,165000,368713050,18470,18470,18470,18470,0
|
|
20240318,164900,368713050,18470,18470,18470,18470,0
|
|
20240318,164800,368713050,18470,18470,18470,18470,0
|
|
20240318,164700,368713050,18470,18470,18470,18470,0
|
|
20240318,164600,368713050,18470,18470,18470,18470,0
|
|
20240318,164500,368713050,18470,18470,18470,18470,0
|
|
20240318,164400,368713050,18470,18470,18470,18470,0
|
|
20240318,164300,368713050,18470,18470,18470,18470,0
|
|
20240318,164200,368713050,18470,18470,18470,18470,0
|
|
20240318,164100,368713050,18470,18470,18470,18470,0
|
|
20240318,164000,368713050,18470,18470,18470,18470,0
|
|
20240318,163900,368713050,18470,18470,18470,18470,0
|
|
20240318,163800,368713050,18470,18470,18470,18470,0
|
|
20240318,163700,368713050,18470,18470,18470,18470,0
|
|
20240318,163600,368713050,18470,18470,18470,18470,0
|
|
20240318,163500,368713050,18470,18470,18470,18470,0
|
|
20240318,163400,368713050,18470,18470,18470,18470,0
|
|
20240318,163300,368713050,18470,18470,18470,18470,0
|
|
20240318,163200,368713050,18470,18470,18470,18470,0
|
|
20240318,163100,368713050,18470,18470,18470,18470,0
|
|
20240318,163000,368713050,18470,18470,18470,18470,0
|
|
20240318,162900,368713050,18470,18470,18470,18470,0
|
|
20240318,162800,368713050,18470,18470,18470,18470,0
|
|
20240318,162700,368713050,18470,18470,18470,18470,0
|
|
20240318,162600,368713050,18470,18470,18470,18470,0
|
|
20240318,162500,368713050,18470,18470,18470,18470,0
|
|
20240318,162400,368713050,18470,18470,18470,18470,0
|
|
20240318,162300,368713050,18470,18470,18470,18470,0
|
|
20240318,162200,368713050,18470,18470,18470,18470,0
|
|
20240318,162100,368713050,18470,18470,18470,18470,332
|
|
20240318,162000,368713050,18470,18470,18470,18470,0
|
|
20240318,161900,368713050,18470,18470,18470,18470,0
|
|
20240318,161800,368713050,18470,18470,18470,18470,0
|
|
20240318,161700,368713050,18470,18470,18470,18470,0
|
|
20240318,161600,368713050,18470,18470,18470,18470,0
|
|
20240318,161500,368713050,18470,18470,18470,18470,0
|
|
20240318,161400,368713050,18470,18470,18470,18470,0
|
|
20240318,161300,368713050,18470,18470,18470,18470,0
|
|
20240318,161200,368713050,18470,18470,18470,18470,0
|
|
20240318,161100,368713050,18470,18470,18470,18470,0
|
|
20240318,161000,368713050,18470,18470,18470,18470,0
|
|
20240318,160900,368713050,18470,18470,18470,18470,0
|
|
20240318,160800,368713050,18470,18470,18470,18470,0
|
|
20240318,160700,368713050,18470,18470,18470,18470,0
|
|
20240318,160600,368713050,18470,18470,18470,18470,0
|
|
20240318,160500,368713050,18470,18470,18470,18470,0
|
|
20240318,160400,368713050,18470,18470,18470,18470,0
|
|
20240318,160300,368713050,18470,18470,18470,18470,0
|
|
20240318,160200,368713050,18470,18470,18470,18470,0
|
|
20240318,160100,368713050,18470,18470,18470,18470,0
|
|
20240318,160000,368713050,18470,18470,18470,18470,0
|
|
20240318,155900,368713050,18470,18470,18470,18470,0
|
|
20240318,155800,368713050,18470,18470,18470,18470,0
|
|
20240318,155700,368713050,18470,18470,18470,18470,0
|
|
20240318,155600,368713050,18470,18470,18470,18470,0
|
|
20240318,155500,368713050,18470,18470,18470,18470,0
|
|
20240318,155400,368713050,18470,18470,18470,18470,0
|
|
20240318,155300,368713050,18470,18470,18470,18470,0
|
|
20240318,155200,368713050,18470,18470,18470,18470,0
|
|
20240318,155100,368713050,18470,18470,18470,18470,332
|
|
20240318,155000,368713050,18470,18470,18470,18470,0
|
|
20240318,154900,368713050,18470,18470,18470,18470,0
|
|
20240318,154800,368713050,18470,18470,18470,18470,0
|
|
20240318,154700,368713050,18470,18470,18470,18470,0
|
|
20240318,154600,368713050,18470,18470,18470,18470,0
|
|
20240318,154500,368713050,18470,18470,18470,18470,0
|
|
20240318,154400,368713050,18470,18470,18470,18470,0
|
|
20240318,154300,368713050,18470,18470,18470,18470,0
|
|
20240318,154200,368713050,18470,18470,18470,18470,0
|
|
20240318,154100,368713050,18470,18470,18470,18470,0
|
|
20240318,154000,368713050,18470,18470,18470,18470,0
|
|
20240318,153900,368713050,18470,18470,18470,18470,0
|
|
20240318,153800,368713050,18470,18470,18470,18470,0
|
|
20240318,153700,368713050,18470,18470,18470,18470,0
|
|
20240318,153600,368713050,18470,18470,18470,18470,0
|
|
20240318,153500,368713050,18470,18470,18470,18470,0
|
|
20240318,153400,368713050,18470,18470,18470,18470,0
|
|
20240318,153300,368713050,18470,18470,18470,18470,0
|
|
20240318,153200,368713050,18470,18470,18470,18470,0
|
|
20240318,153100,368713050,18470,18470,18470,18470,0
|
|
20240318,153000,368713050,18470,18470,18470,18470,332
|
|
20240318,152900,362581010,18470,18470,18470,18470,0
|
|
20240318,152800,362581010,18470,18470,18470,18470,0
|
|
20240318,152700,362581010,18470,18470,18470,18470,0
|
|
20240318,152600,362581010,18470,18470,18470,18470,0
|
|
20240318,152500,362581010,18470,18470,18470,18470,0
|
|
20240318,152400,362581010,18470,18470,18470,18470,0
|
|
20240318,152300,362581010,18470,18470,18470,18470,0
|
|
20240318,152200,362581010,18470,18470,18470,18470,0
|
|
20240318,152100,362581010,18470,18470,18470,18470,0
|
|
20240318,152000,362581010,18470,18470,18470,18470,0
|
|
20240318,151900,362581010,18470,18470,18470,18470,8
|
|
20240318,151800,362433250,18470,18470,18470,18470,0
|
|
20240318,151700,362433250,18470,18480,18480,18470,143
|
|
20240318,151600,359791770,18500,18500,18500,18500,57
|
|
20240318,151500,358737270,18510,18510,18510,18510,0
|
|
20240318,151400,358737270,18510,18510,18510,18510,300
|
|
20240318,151300,353184270,18510,18490,18510,18490,510
|
|
20240318,151200,343750530,18500,18490,18500,18490,295
|
|
20240318,151100,338295730,18480,18460,18480,18460,257
|
|
20240318,151000,333547830,18440,18440,18440,18430,735
|
|
20240318,150900,319994610,18450,18450,18450,18450,6
|
|
20240318,150800,319883910,18460,18450,18460,18450,564
|
|
20240318,150700,309475290,18450,18450,18450,18430,320
|
|
20240318,150600,303571430,18450,18410,18450,18410,412
|
|
20240318,150500,295974160,18420,18430,18430,18420,4
|
|
20240318,150400,295900460,18430,18420,18430,18400,42
|
|
20240318,150300,295126680,18420,18400,18420,18400,124
|
|
20240318,150200,292843970,18390,18390,18390,18390,44
|
|
20240318,150100,292034810,18380,18380,18380,18380,0
|
|
20240318,150000,292034810,18380,18360,18380,18360,21
|
|
20240318,145900,291648850,18390,18390,18390,18390,26
|
|
20240318,145800,291170710,18390,18380,18390,18360,550
|
|
20240318,145700,281061850,18380,18380,18380,18380,30
|
|
20240318,145600,280510450,18380,18380,18380,18380,0
|
|
20240318,145500,280510450,18380,18380,18380,18380,0
|
|
20240318,145400,280510450,18380,18380,18380,18380,0
|
|
20240318,145300,280510450,18380,18380,18380,18380,130
|
|
20240318,145200,278121050,18380,18380,18380,18380,0
|
|
20240318,145100,278121050,18380,18380,18380,18380,2
|
|
20240318,145000,278084290,18380,18370,18380,18370,18
|
|
20240318,144900,277753620,18380,18380,18380,18380,0
|
|
20240318,144800,277753620,18380,18380,18380,18380,0
|
|
20240318,144700,277753620,18380,18380,18380,18380,5
|
|
20240318,144600,277661720,18380,18380,18380,18380,10
|
|
20240318,144500,277477920,18380,18380,18380,18380,14
|
|
20240318,144400,277220600,18370,18370,18370,18370,0
|
|
20240318,144300,277220600,18370,18370,18370,18370,0
|
|
20240318,144200,277220600,18370,18370,18370,18370,179
|
|
20240318,144100,273932370,18370,18370,18370,18370,0
|
|
20240318,144000,273932370,18370,18370,18370,18370,1
|
|
20240318,143900,273914000,18360,18360,18360,18360,13
|
|
20240318,143800,273675320,18360,18360,18360,18360,187
|
|
20240318,143700,270242000,18350,18350,18350,18350,1
|
|
20240318,143600,270223650,18340,18340,18340,18340,0
|
|
20240318,143500,270223650,18340,18340,18340,18340,20
|
|
20240318,143400,269856850,18340,18340,18340,18340,0
|
|
20240318,143300,269856850,18340,18340,18340,18340,0
|
|
20240318,143200,269856850,18340,18340,18340,18340,0
|
|
20240318,143100,269856850,18340,18340,18340,18340,1
|
|
20240318,143000,269838510,18330,18330,18330,18330,0
|
|
20240318,142900,269838510,18330,18330,18330,18330,0
|
|
20240318,142800,269838510,18330,18330,18330,18330,0
|
|
20240318,142700,269838510,18330,18330,18330,18330,0
|
|
20240318,142600,269838510,18330,18330,18330,18330,0
|
|
20240318,142500,269838510,18330,18330,18330,18330,0
|
|
20240318,142400,269838510,18330,18330,18330,18330,0
|
|
20240318,142300,269838510,18330,18330,18330,18330,30
|
|
20240318,142200,269288610,18330,18330,18330,18330,0
|
|
20240318,142100,269288610,18330,18340,18340,18330,5
|
|
20240318,142000,269196950,18360,18360,18360,18360,0
|
|
20240318,141900,269196950,18360,18360,18360,18360,2
|
|
20240318,141800,269160230,18360,18360,18360,18360,0
|
|
20240318,141700,269160230,18360,18360,18360,18360,54
|
|
20240318,141600,268168790,18330,18330,18330,18330,0
|
|
20240318,141500,268168790,18330,18330,18330,18330,7
|
|
20240318,141400,268040480,18360,18360,18360,18360,0
|
|
20240318,141300,268040480,18360,18340,18360,18340,6
|
|
20240318,141200,267930390,18340,18340,18340,18340,0
|
|
20240318,141100,267930390,18340,18340,18340,18340,0
|
|
20240318,141000,267930390,18340,18340,18340,18340,0
|
|
20240318,140900,267930390,18340,18340,18340,18340,0
|
|
20240318,140800,267930390,18340,18340,18340,18340,1
|
|
20240318,140700,267912050,18340,18330,18340,18330,93
|
|
20240318,140600,266207340,18330,18330,18330,18330,0
|
|
20240318,140500,266207340,18330,18330,18330,18330,0
|
|
20240318,140400,266207340,18330,18330,18330,18330,0
|
|
20240318,140300,266207340,18330,18330,18330,18330,0
|
|
20240318,140200,266207340,18330,18330,18330,18330,0
|
|
20240318,140100,266207340,18330,18330,18330,18330,0
|
|
20240318,140000,266207340,18330,18330,18330,18330,0
|
|
20240318,135900,266207340,18330,18330,18330,18330,0
|
|
20240318,135800,266207340,18330,18340,18340,18330,246
|
|
20240318,135700,261697460,18350,18350,18350,18350,150
|
|
20240318,135600,258944960,18340,18340,18340,18340,50
|
|
20240318,135500,258027960,18340,18340,18340,18340,0
|
|
20240318,135400,258027960,18340,18340,18340,18340,85
|
|
20240318,135300,256469060,18340,18340,18340,18340,0
|
|
20240318,135200,256469060,18340,18340,18340,18340,0
|
|
20240318,135100,256469060,18340,18340,18340,18340,0
|
|
20240318,135000,256469060,18340,18340,18340,18340,0
|
|
20240318,134900,256469060,18340,18340,18340,18340,0
|
|
20240318,134800,256469060,18340,18340,18340,18340,0
|
|
20240318,134700,256469060,18340,18340,18340,18340,0
|
|
20240318,134600,256469060,18340,18340,18340,18340,0
|
|
20240318,134500,256469060,18340,18340,18340,18340,0
|
|
20240318,134400,256469060,18340,18340,18340,18340,1
|
|
20240318,134300,256450720,18330,18330,18330,18330,1
|
|
20240318,134200,256432390,18330,18330,18330,18330,0
|
|
20240318,134100,256432390,18330,18330,18330,18330,45
|
|
20240318,134000,255607540,18330,18330,18330,18330,45
|
|
20240318,133900,254782690,18330,18330,18330,18330,10
|
|
20240318,133800,254599390,18330,18330,18330,18330,0
|
|
20240318,133700,254599390,18330,18330,18330,18330,0
|
|
20240318,133600,254599390,18330,18330,18330,18330,0
|
|
20240318,133500,254599390,18330,18330,18330,18330,0
|
|
20240318,133400,254599390,18330,18330,18330,18330,0
|
|
20240318,133300,254599390,18330,18330,18330,18330,0
|
|
20240318,133200,254599390,18330,18320,18330,18320,27
|
|
20240318,133100,254104620,18310,18310,18310,18310,0
|
|
20240318,133000,254104620,18310,18310,18310,18310,0
|
|
20240318,132900,254104620,18310,18310,18310,18310,0
|
|
20240318,132800,254104620,18310,18310,18310,18310,0
|
|
20240318,132700,254104620,18310,18310,18310,18310,0
|
|
20240318,132600,254104620,18310,18310,18310,18310,0
|
|
20240318,132500,254104620,18310,18310,18310,18310,0
|
|
20240318,132400,254104620,18310,18300,18310,18300,66
|
|
20240318,132300,252896170,18300,18300,18300,18300,17
|
|
20240318,132200,252585070,18310,18310,18310,18310,0
|
|
20240318,132100,252585070,18310,18310,18310,18310,0
|
|
20240318,132000,252585070,18310,18310,18310,18310,0
|
|
20240318,131900,252585070,18310,18310,18310,18310,0
|
|
20240318,131800,252585070,18310,18310,18310,18310,1
|
|
20240318,131700,252566760,18300,18300,18300,18300,0
|
|
20240318,131600,252566760,18300,18300,18300,18300,40
|
|
20240318,131500,251834760,18300,18300,18300,18300,0
|
|
20240318,131400,251834760,18300,18300,18300,18300,0
|
|
20240318,131300,251834760,18300,18300,18300,18300,0
|
|
20240318,131200,251834760,18300,18300,18300,18300,0
|
|
20240318,131100,251834760,18300,18310,18310,18300,13
|
|
20240318,131000,251596820,18310,18310,18310,18310,1
|
|
20240318,130900,251578510,18310,18310,18310,18310,0
|
|
20240318,130800,251578510,18310,18310,18310,18310,0
|
|
20240318,130700,251578510,18310,18310,18310,18310,1
|
|
20240318,130600,251560200,18310,18310,18310,18310,0
|
|
20240318,130500,251560200,18310,18310,18310,18310,0
|
|
20240318,130400,251560200,18310,18310,18310,18310,0
|
|
20240318,130300,251560200,18310,18310,18310,18310,0
|
|
20240318,130200,251560200,18310,18310,18310,18310,13
|
|
20240318,130100,251322170,18310,18310,18310,18310,0
|
|
20240318,130000,251322170,18310,18310,18310,18310,1
|
|
20240318,125900,251303860,18300,18300,18300,18300,5
|
|
20240318,125800,251212360,18300,18300,18300,18300,0
|
|
20240318,125700,251212360,18300,18300,18300,18300,5
|
|
20240318,125600,251120860,18300,18300,18300,18300,6
|
|
20240318,125500,251011060,18310,18310,18310,18310,0
|
|
20240318,125400,251011060,18310,18310,18310,18310,5
|
|
20240318,125300,250919510,18310,18310,18310,18310,0
|
|
20240318,125200,250919510,18310,18310,18310,18310,0
|
|
20240318,125100,250919510,18310,18310,18310,18310,0
|
|
20240318,125000,250919510,18310,18310,18310,18310,0
|
|
20240318,124900,250919510,18310,18310,18310,18310,1
|
|
20240318,124800,250901200,18300,18300,18300,18300,0
|
|
20240318,124700,250901200,18300,18300,18300,18300,0
|
|
20240318,124600,250901200,18300,18300,18300,18300,0
|
|
20240318,124500,250901200,18300,18300,18300,18300,0
|
|
20240318,124400,250901200,18300,18300,18300,18300,1
|
|
20240318,124300,250882900,18300,18300,18300,18300,1
|
|
20240318,124200,250864600,18300,18300,18300,18300,0
|
|
20240318,124100,250864600,18300,18320,18320,18300,603
|
|
20240318,124000,239826300,18340,18340,18340,18340,0
|
|
20240318,123900,239826300,18340,18340,18340,18340,0
|
|
20240318,123800,239826300,18340,18340,18340,18340,0
|
|
20240318,123700,239826300,18340,18340,18340,18340,10
|
|
20240318,123600,239642900,18340,18340,18340,18340,0
|
|
20240318,123500,239642900,18340,18340,18340,18340,8
|
|
20240318,123400,239496180,18350,18350,18350,18350,0
|
|
20240318,123300,239496180,18350,18350,18350,18350,0
|
|
20240318,123200,239496180,18350,18320,18350,18320,54
|
|
20240318,123100,238506830,18320,18320,18320,18320,0
|
|
20240318,123000,238506830,18320,18320,18320,18320,0
|
|
20240318,122900,238506830,18320,18320,18320,18320,0
|
|
20240318,122800,238506830,18320,18320,18320,18320,0
|
|
20240318,122700,238506830,18320,18320,18320,18320,0
|
|
20240318,122600,238506830,18320,18320,18320,18320,0
|
|
20240318,122500,238506830,18320,18320,18320,18320,0
|
|
20240318,122400,238506830,18320,18320,18320,18320,1
|
|
20240318,122300,238488510,18320,18320,18320,18320,0
|
|
20240318,122200,238488510,18320,18320,18320,18320,0
|
|
20240318,122100,238488510,18320,18320,18320,18320,0
|
|
20240318,122000,238488510,18320,18320,18320,18320,0
|
|
20240318,121900,238488510,18320,18340,18340,18320,5
|
|
20240318,121800,238396830,18330,18330,18330,18330,0
|
|
20240318,121700,238396830,18330,18330,18330,18330,0
|
|
20240318,121600,238396830,18330,18330,18330,18330,0
|
|
20240318,121500,238396830,18330,18330,18330,18330,14
|
|
20240318,121400,238140210,18330,18330,18330,18330,2
|
|
20240318,121300,238103550,18320,18310,18320,18300,55
|
|
20240318,121200,237096890,18310,18310,18310,18310,0
|
|
20240318,121100,237096890,18310,18310,18310,18310,0
|
|
20240318,121000,237096890,18310,18310,18310,18310,0
|
|
20240318,120900,237096890,18310,18310,18310,18310,0
|
|
20240318,120800,237096890,18310,18310,18310,18310,11
|
|
20240318,120700,236895480,18310,18310,18310,18310,1
|
|
20240318,120600,236877170,18310,18310,18310,18310,0
|
|
20240318,120500,236877170,18310,18310,18310,18310,10
|
|
20240318,120400,236694070,18310,18310,18310,18310,0
|
|
20240318,120300,236694070,18310,18310,18310,18310,0
|
|
20240318,120200,236694070,18310,18310,18310,18310,0
|
|
20240318,120100,236694070,18310,18320,18320,18310,38
|
|
20240318,120000,235998150,18330,18330,18330,18330,10
|
|
20240318,115900,235814850,18320,18310,18320,18310,25
|
|
20240318,115800,235357000,18310,18310,18310,18310,0
|
|
20240318,115700,235357000,18310,18310,18310,18310,0
|
|
20240318,115600,235357000,18310,18310,18310,18310,0
|
|
20240318,115500,235357000,18310,18310,18310,18310,0
|
|
20240318,115400,235357000,18310,18310,18310,18310,7
|
|
20240318,115300,235228830,18300,18300,18300,18300,2
|
|
20240318,115200,235192230,18300,18300,18300,18300,3
|
|
20240318,115100,235137330,18300,18300,18300,18300,175
|
|
20240318,115000,231934830,18300,18300,18300,18300,0
|
|
20240318,114900,231934830,18300,18300,18300,18300,0
|
|
20240318,114800,231934830,18300,18300,18300,18300,1
|
|
20240318,114700,231916530,18300,18300,18300,18300,0
|
|
20240318,114600,231916530,18300,18300,18300,18300,30
|
|
20240318,114500,231367530,18310,18310,18310,18310,1
|
|
20240318,114400,231349220,18310,18300,18310,18300,15
|
|
20240318,114300,231074620,18300,18300,18300,18300,0
|
|
20240318,114200,231074620,18300,18300,18300,18300,0
|
|
20240318,114100,231074620,18300,18300,18300,18300,0
|
|
20240318,114000,231074620,18300,18300,18300,18300,1
|
|
20240318,113900,231056320,18300,18300,18300,18300,0
|
|
20240318,113800,231056320,18300,18300,18300,18300,0
|
|
20240318,113700,231056320,18300,18300,18300,18300,1
|
|
20240318,113600,231038020,18300,18300,18300,18300,0
|
|
20240318,113500,231038020,18300,18300,18300,18300,26
|
|
20240318,113400,230562220,18290,18290,18290,18290,1
|
|
20240318,113300,230543930,18280,18280,18280,18280,49
|
|
20240318,113200,229648210,18260,18260,18260,18260,0
|
|
20240318,113100,229648210,18260,18260,18260,18260,0
|
|
20240318,113000,229648210,18260,18260,18260,18260,0
|
|
20240318,112900,229648210,18260,18280,18280,18260,303
|
|
20240318,112800,224113050,18270,18270,18270,18270,0
|
|
20240318,112700,224113050,18270,18280,18280,18270,4
|
|
20240318,112600,224039960,18280,18280,18280,18280,93
|
|
20240318,112500,222339920,18280,18280,18280,18280,0
|
|
20240318,112400,222339920,18280,18280,18280,18280,2
|
|
20240318,112300,222303360,18290,18290,18290,18290,2
|
|
20240318,112200,222266780,18300,18300,18300,18300,0
|
|
20240318,112100,222266780,18300,18300,18300,18300,0
|
|
20240318,112000,222266780,18300,18300,18300,18300,0
|
|
20240318,111900,222266780,18300,18300,18300,18300,1
|
|
20240318,111800,222248480,18310,18310,18310,18310,0
|
|
20240318,111700,222248480,18310,18310,18310,18310,0
|
|
20240318,111600,222248480,18310,18310,18310,18310,1
|
|
20240318,111500,222230170,18290,18290,18290,18290,0
|
|
20240318,111400,222230170,18290,18290,18290,18290,0
|
|
20240318,111300,222230170,18290,18290,18290,18290,0
|
|
20240318,111200,222230170,18290,18290,18290,18290,0
|
|
20240318,111100,222230170,18290,18290,18290,18290,1
|
|
20240318,111000,222211880,18290,18280,18290,18280,21
|
|
20240318,110900,221827990,18280,18280,18280,18280,0
|
|
20240318,110800,221827990,18280,18280,18280,18280,0
|
|
20240318,110700,221827990,18280,18290,18290,18280,4
|
|
20240318,110600,221754860,18270,18270,18270,18270,0
|
|
20240318,110500,221754860,18270,18270,18270,18270,0
|
|
20240318,110400,221754860,18270,18270,18270,18270,617
|
|
20240318,110300,210482270,18340,18340,18340,18340,0
|
|
20240318,110200,210482270,18340,18340,18340,18340,0
|
|
20240318,110100,210482270,18340,18340,18340,18340,0
|
|
20240318,110000,210482270,18340,18340,18340,18340,17
|
|
20240318,105900,210170490,18340,18340,18340,18340,0
|
|
20240318,105800,210170490,18340,18340,18340,18340,3
|
|
20240318,105700,210115470,18260,18260,18260,18260,0
|
|
20240318,105600,210115470,18260,18260,18260,18260,0
|
|
20240318,105500,210115470,18260,18260,18260,18260,0
|
|
20240318,105400,210115470,18260,18260,18260,18260,0
|
|
20240318,105300,210115470,18260,18280,18280,18260,137
|
|
20240318,105200,207612450,18270,18270,18270,18270,0
|
|
20240318,105100,207612450,18270,18270,18270,18270,0
|
|
20240318,105000,207612450,18270,18270,18270,18270,0
|
|
20240318,104900,207612450,18270,18270,18270,18270,0
|
|
20240318,104800,207612450,18270,18270,18270,18270,1
|
|
20240318,104700,207594180,18350,18350,18350,18350,0
|
|
20240318,104600,207594180,18350,18350,18350,18350,0
|
|
20240318,104500,207594180,18350,18350,18350,18350,2
|
|
20240318,104400,207557480,18350,18350,18350,18350,469
|
|
20240318,104300,198951330,18350,18350,18350,18350,0
|
|
20240318,104200,198951330,18350,18350,18350,18350,0
|
|
20240318,104100,198951330,18350,18270,18350,18270,50
|
|
20240318,104000,198035180,18270,18270,18270,18270,0
|
|
20240318,103900,198035180,18270,18270,18270,18270,2
|
|
20240318,103800,197998640,18260,18260,18260,18260,0
|
|
20240318,103700,197998640,18260,18260,18260,18260,0
|
|
20240318,103600,197998640,18260,18260,18260,18260,200
|
|
20240318,103500,194346640,18270,18270,18270,18270,0
|
|
20240318,103400,194346640,18270,18270,18270,18270,0
|
|
20240318,103300,194346640,18270,18270,18270,18270,1
|
|
20240318,103200,194328370,18260,18260,18260,18260,1
|
|
20240318,103100,194310110,18260,18260,18260,18260,0
|
|
20240318,103000,194310110,18260,18270,18270,18260,164
|
|
20240318,102900,191315310,18290,18290,18290,18290,0
|
|
20240318,102800,191315310,18290,18300,18300,18290,73
|
|
20240318,102700,189980090,18310,18310,18310,18310,0
|
|
20240318,102600,189980090,18310,18290,18310,18290,57
|
|
20240318,102500,188937540,18340,18340,18340,18340,0
|
|
20240318,102400,188937540,18340,18340,18340,18340,0
|
|
20240318,102300,188937540,18340,18340,18340,18340,1
|
|
20240318,102200,188919200,18350,18350,18350,18350,306
|
|
20240318,102100,183304100,18260,18260,18260,18260,0
|
|
20240318,102000,183304100,18260,18260,18260,18260,0
|
|
20240318,101900,183304100,18260,18260,18260,18260,0
|
|
20240318,101800,183304100,18260,18260,18260,18260,0
|
|
20240318,101700,183304100,18260,18270,18270,18260,56
|
|
20240318,101600,182281430,18350,18350,18350,18350,0
|
|
20240318,101500,182281430,18350,18310,18350,18310,16
|
|
20240318,101400,181988110,18310,18300,18310,18300,28
|
|
20240318,101300,181475700,18270,18290,18290,18270,4
|
|
20240318,101200,181402560,18300,18300,18300,18300,0
|
|
20240318,101100,181402560,18300,18300,18300,18300,0
|
|
20240318,101000,181402560,18300,18300,18300,18300,4
|
|
20240318,100900,181329360,18280,18290,18290,18280,3
|
|
20240318,100800,181274510,18280,18280,18280,18280,368
|
|
20240318,100700,174547470,18280,18270,18280,18270,338
|
|
20240318,100600,168370500,18280,18260,18280,18260,12
|
|
20240318,100500,168151300,18260,18270,18270,18260,177
|
|
20240318,100400,164918710,18270,18270,18270,18270,0
|
|
20240318,100300,164918710,18270,18280,18280,18270,141
|
|
20240318,100200,162342630,18280,18280,18280,18270,204
|
|
20240318,100100,158615510,18280,18270,18280,18270,1301
|
|
20240318,100000,134846230,18280,18280,18350,18280,3
|
|
20240318,095900,134791320,18350,18350,18350,18350,2
|
|
20240318,095800,134754620,18350,18350,18350,18350,0
|
|
20240318,095700,134754620,18350,18350,18350,18350,0
|
|
20240318,095600,134754620,18350,18350,18350,18350,0
|
|
20240318,095500,134754620,18350,18350,18350,18350,0
|
|
20240318,095400,134754620,18350,18350,18350,18350,0
|
|
20240318,095300,134754620,18350,18350,18350,18350,0
|
|
20240318,095200,134754620,18350,18260,18350,18260,4
|
|
20240318,095100,134681450,18260,18280,18280,18260,155
|
|
20240318,095000,131850760,18300,18300,18300,18300,100
|
|
20240318,094900,130020760,18360,18350,18360,18350,100
|
|
20240318,094800,128184940,18270,18270,18270,18270,0
|
|
20240318,094700,128184940,18270,18270,18270,18270,0
|
|
20240318,094600,128184940,18270,18350,18350,18270,4
|
|
20240318,094500,128111780,18350,18350,18350,18350,0
|
|
20240318,094400,128111780,18350,18350,18350,18350,0
|
|
20240318,094300,128111780,18350,18350,18350,18350,1
|
|
20240318,094200,128093430,18360,18360,18360,18360,2
|
|
20240318,094100,128056710,18370,18350,18370,18350,100
|
|
20240318,094000,126220740,18350,18350,18350,18350,1
|
|
20240318,093900,126202390,18350,18300,18350,18300,38
|
|
20240318,093800,125506240,18240,18250,18250,18240,30
|
|
20240318,093700,124958800,18290,18290,18290,18290,10
|
|
20240318,093600,124775900,18300,18300,18300,18300,0
|
|
20240318,093500,124775900,18300,18300,18300,18300,0
|
|
20240318,093400,124775900,18300,18300,18300,18300,3
|
|
20240318,093300,124721000,18300,18300,18300,18300,0
|
|
20240318,093200,124721000,18300,18300,18300,18300,0
|
|
20240318,093100,124721000,18300,18300,18300,18300,7
|
|
20240318,093000,124592900,18300,18310,18310,18300,170
|
|
20240318,092900,121481220,18360,18350,18360,18350,2
|
|
20240318,092800,121444510,18310,18310,18350,18310,297
|
|
20240318,092700,116003410,18300,18280,18320,18280,1120
|
|
20240318,092600,95506370,18280,18200,18280,18180,61
|
|
20240318,092500,94397220,18180,18180,18180,18180,0
|
|
20240318,092400,94397220,18180,18210,18210,18180,991
|
|
20240318,092300,76360670,18210,18210,18210,18210,30
|
|
20240318,092200,75814370,18200,18200,18200,18200,0
|
|
20240318,092100,75814370,18200,18270,18270,18200,271
|
|
20240318,092000,70871630,18270,18270,18270,18270,1
|
|
20240318,091900,70853360,18260,18230,18260,18230,52
|
|
20240318,091800,69904840,18240,18240,18240,18240,5
|
|
20240318,091700,69813640,18220,18220,18220,18220,0
|
|
20240318,091600,69813640,18220,18220,18220,18220,28
|
|
20240318,091500,69303480,18250,18230,18250,18230,3
|
|
20240318,091400,69248760,18230,18120,18230,18120,293
|
|
20240318,091300,63931280,18120,18180,18180,18120,914
|
|
20240318,091200,47335300,18180,18180,18180,18180,2
|
|
20240318,091100,47298940,18180,18210,18210,18180,248
|
|
20240318,091000,42785120,18220,18290,18290,18220,108
|
|
20240318,090900,40813160,18300,18300,18300,18300,0
|
|
20240318,090800,40813160,18300,18300,18300,18300,0
|
|
20240318,090700,40813160,18300,18300,18300,18300,0
|
|
20240318,090600,40813160,18300,18180,18300,18170,434
|
|
20240318,090500,32923580,18180,18190,18190,18180,586
|
|
20240318,090400,22268000,18180,18270,18270,18180,737
|
|
20240318,090300,8832910,18270,18280,18290,18270,152
|
|
20240318,090200,6053970,18290,18350,18350,18290,147
|
|
20240318,090100,3363710,18330,18390,18390,18330,48
|
|
20240318,090000,2482910,18390,18390,18390,18390,133
|