716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,205300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,205200,74636195820,18740,18740,18740,18740,0
|
|
20240328,205100,74636195820,18740,18740,18740,18740,0
|
|
20240328,205000,74636195820,18740,18740,18740,18740,0
|
|
20240328,204900,74636195820,18740,18740,18740,18740,0
|
|
20240328,204800,74636195820,18740,18740,18740,18740,0
|
|
20240328,204700,74636195820,18740,18740,18740,18740,0
|
|
20240328,204600,74636195820,18740,18740,18740,18740,0
|
|
20240328,204500,74636195820,18740,18740,18740,18740,0
|
|
20240328,204400,74636195820,18740,18740,18740,18740,0
|
|
20240328,204300,74636195820,18740,18740,18740,18740,0
|
|
20240328,204200,74636195820,18740,18740,18740,18740,0
|
|
20240328,204100,74636195820,18740,18740,18740,18740,0
|
|
20240328,204000,74636195820,18740,18740,18740,18740,0
|
|
20240328,203900,74636195820,18740,18740,18740,18740,0
|
|
20240328,203800,74636195820,18740,18740,18740,18740,0
|
|
20240328,203700,74636195820,18740,18740,18740,18740,0
|
|
20240328,203600,74636195820,18740,18740,18740,18740,0
|
|
20240328,203500,74636195820,18740,18740,18740,18740,0
|
|
20240328,203400,74636195820,18740,18740,18740,18740,0
|
|
20240328,203300,74636195820,18740,18740,18740,18740,0
|
|
20240328,203200,74636195820,18740,18740,18740,18740,0
|
|
20240328,203100,74636195820,18740,18740,18740,18740,0
|
|
20240328,203000,74636195820,18740,18740,18740,18740,0
|
|
20240328,202900,74636195820,18740,18740,18740,18740,0
|
|
20240328,202800,74636195820,18740,18740,18740,18740,0
|
|
20240328,202700,74636195820,18740,18740,18740,18740,0
|
|
20240328,202600,74636195820,18740,18740,18740,18740,0
|
|
20240328,202500,74636195820,18740,18740,18740,18740,0
|
|
20240328,202400,74636195820,18740,18740,18740,18740,0
|
|
20240328,202300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,202200,74636195820,18740,18740,18740,18740,0
|
|
20240328,202100,74636195820,18740,18740,18740,18740,0
|
|
20240328,202000,74636195820,18740,18740,18740,18740,0
|
|
20240328,201900,74636195820,18740,18740,18740,18740,0
|
|
20240328,201800,74636195820,18740,18740,18740,18740,0
|
|
20240328,201700,74636195820,18740,18740,18740,18740,0
|
|
20240328,201600,74636195820,18740,18740,18740,18740,0
|
|
20240328,201500,74636195820,18740,18740,18740,18740,0
|
|
20240328,201400,74636195820,18740,18740,18740,18740,0
|
|
20240328,201300,74636195820,18740,18740,18740,18740,0
|
|
20240328,201200,74636195820,18740,18740,18740,18740,0
|
|
20240328,201100,74636195820,18740,18740,18740,18740,0
|
|
20240328,201000,74636195820,18740,18740,18740,18740,0
|
|
20240328,200900,74636195820,18740,18740,18740,18740,0
|
|
20240328,200800,74636195820,18740,18740,18740,18740,0
|
|
20240328,200700,74636195820,18740,18740,18740,18740,0
|
|
20240328,200600,74636195820,18740,18740,18740,18740,0
|
|
20240328,200500,74636195820,18740,18740,18740,18740,0
|
|
20240328,200400,74636195820,18740,18740,18740,18740,0
|
|
20240328,200300,74636195820,18740,18740,18740,18740,0
|
|
20240328,200200,74636195820,18740,18740,18740,18740,0
|
|
20240328,200100,74636195820,18740,18740,18740,18740,0
|
|
20240328,200000,74636195820,18740,18740,18740,18740,0
|
|
20240328,195900,74636195820,18740,18740,18740,18740,0
|
|
20240328,195800,74636195820,18740,18740,18740,18740,0
|
|
20240328,195700,74636195820,18740,18740,18740,18740,0
|
|
20240328,195600,74636195820,18740,18740,18740,18740,0
|
|
20240328,195500,74636195820,18740,18740,18740,18740,0
|
|
20240328,195400,74636195820,18740,18740,18740,18740,0
|
|
20240328,195300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,195200,74636195820,18740,18740,18740,18740,0
|
|
20240328,195100,74636195820,18740,18740,18740,18740,0
|
|
20240328,195000,74636195820,18740,18740,18740,18740,0
|
|
20240328,194900,74636195820,18740,18740,18740,18740,0
|
|
20240328,194800,74636195820,18740,18740,18740,18740,0
|
|
20240328,194700,74636195820,18740,18740,18740,18740,0
|
|
20240328,194600,74636195820,18740,18740,18740,18740,0
|
|
20240328,194500,74636195820,18740,18740,18740,18740,0
|
|
20240328,194400,74636195820,18740,18740,18740,18740,0
|
|
20240328,194300,74636195820,18740,18740,18740,18740,0
|
|
20240328,194200,74636195820,18740,18740,18740,18740,0
|
|
20240328,194100,74636195820,18740,18740,18740,18740,0
|
|
20240328,194000,74636195820,18740,18740,18740,18740,0
|
|
20240328,193900,74636195820,18740,18740,18740,18740,0
|
|
20240328,193800,74636195820,18740,18740,18740,18740,0
|
|
20240328,193700,74636195820,18740,18740,18740,18740,0
|
|
20240328,193600,74636195820,18740,18740,18740,18740,0
|
|
20240328,193500,74636195820,18740,18740,18740,18740,0
|
|
20240328,193400,74636195820,18740,18740,18740,18740,0
|
|
20240328,193300,74636195820,18740,18740,18740,18740,0
|
|
20240328,193200,74636195820,18740,18740,18740,18740,0
|
|
20240328,193100,74636195820,18740,18740,18740,18740,0
|
|
20240328,193000,74636195820,18740,18740,18740,18740,0
|
|
20240328,192900,74636195820,18740,18740,18740,18740,0
|
|
20240328,192800,74636195820,18740,18740,18740,18740,0
|
|
20240328,192700,74636195820,18740,18740,18740,18740,0
|
|
20240328,192600,74636195820,18740,18740,18740,18740,0
|
|
20240328,192500,74636195820,18740,18740,18740,18740,0
|
|
20240328,192400,74636195820,18740,18740,18740,18740,0
|
|
20240328,192300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,192200,74636195820,18740,18740,18740,18740,0
|
|
20240328,192100,74636195820,18740,18740,18740,18740,0
|
|
20240328,192000,74636195820,18740,18740,18740,18740,0
|
|
20240328,191900,74636195820,18740,18740,18740,18740,0
|
|
20240328,191800,74636195820,18740,18740,18740,18740,0
|
|
20240328,191700,74636195820,18740,18740,18740,18740,0
|
|
20240328,191600,74636195820,18740,18740,18740,18740,0
|
|
20240328,191500,74636195820,18740,18740,18740,18740,0
|
|
20240328,191400,74636195820,18740,18740,18740,18740,0
|
|
20240328,191300,74636195820,18740,18740,18740,18740,0
|
|
20240328,191200,74636195820,18740,18740,18740,18740,0
|
|
20240328,191100,74636195820,18740,18740,18740,18740,0
|
|
20240328,191000,74636195820,18740,18740,18740,18740,0
|
|
20240328,190900,74636195820,18740,18740,18740,18740,0
|
|
20240328,190800,74636195820,18740,18740,18740,18740,0
|
|
20240328,190700,74636195820,18740,18740,18740,18740,0
|
|
20240328,190600,74636195820,18740,18740,18740,18740,0
|
|
20240328,190500,74636195820,18740,18740,18740,18740,0
|
|
20240328,190400,74636195820,18740,18740,18740,18740,0
|
|
20240328,190300,74636195820,18740,18740,18740,18740,0
|
|
20240328,190200,74636195820,18740,18740,18740,18740,0
|
|
20240328,190100,74636195820,18740,18740,18740,18740,0
|
|
20240328,190000,74636195820,18740,18740,18740,18740,0
|
|
20240328,185900,74636195820,18740,18740,18740,18740,0
|
|
20240328,185800,74636195820,18740,18740,18740,18740,0
|
|
20240328,185700,74636195820,18740,18740,18740,18740,0
|
|
20240328,185600,74636195820,18740,18740,18740,18740,0
|
|
20240328,185500,74636195820,18740,18740,18740,18740,0
|
|
20240328,185400,74636195820,18740,18740,18740,18740,0
|
|
20240328,185300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,185200,74636195820,18740,18740,18740,18740,0
|
|
20240328,185100,74636195820,18740,18740,18740,18740,0
|
|
20240328,185000,74636195820,18740,18740,18740,18740,0
|
|
20240328,184900,74636195820,18740,18740,18740,18740,0
|
|
20240328,184800,74636195820,18740,18740,18740,18740,0
|
|
20240328,184700,74636195820,18740,18740,18740,18740,0
|
|
20240328,184600,74636195820,18740,18740,18740,18740,0
|
|
20240328,184500,74636195820,18740,18740,18740,18740,0
|
|
20240328,184400,74636195820,18740,18740,18740,18740,0
|
|
20240328,184300,74636195820,18740,18740,18740,18740,0
|
|
20240328,184200,74636195820,18740,18740,18740,18740,0
|
|
20240328,184100,74636195820,18740,18740,18740,18740,0
|
|
20240328,184000,74636195820,18740,18740,18740,18740,0
|
|
20240328,183900,74636195820,18740,18740,18740,18740,0
|
|
20240328,183800,74636195820,18740,18740,18740,18740,0
|
|
20240328,183700,74636195820,18740,18740,18740,18740,0
|
|
20240328,183600,74636195820,18740,18740,18740,18740,0
|
|
20240328,183500,74636195820,18740,18740,18740,18740,0
|
|
20240328,183400,74636195820,18740,18740,18740,18740,0
|
|
20240328,183300,74636195820,18740,18740,18740,18740,0
|
|
20240328,183200,74636195820,18740,18740,18740,18740,0
|
|
20240328,183100,74636195820,18740,18740,18740,18740,0
|
|
20240328,183000,74636195820,18740,18740,18740,18740,0
|
|
20240328,182900,74636195820,18740,18740,18740,18740,0
|
|
20240328,182800,74636195820,18740,18740,18740,18740,0
|
|
20240328,182700,74636195820,18740,18740,18740,18740,0
|
|
20240328,182600,74636195820,18740,18740,18740,18740,0
|
|
20240328,182500,74636195820,18740,18740,18740,18740,0
|
|
20240328,182400,74636195820,18740,18740,18740,18740,0
|
|
20240328,182300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,182200,74636195820,18740,18740,18740,18740,0
|
|
20240328,182100,74636195820,18740,18740,18740,18740,0
|
|
20240328,182000,74636195820,18740,18740,18740,18740,0
|
|
20240328,181900,74636195820,18740,18740,18740,18740,0
|
|
20240328,181800,74636195820,18740,18740,18740,18740,0
|
|
20240328,181700,74636195820,18740,18740,18740,18740,0
|
|
20240328,181600,74636195820,18740,18740,18740,18740,0
|
|
20240328,181500,74636195820,18740,18740,18740,18740,0
|
|
20240328,181400,74636195820,18740,18740,18740,18740,0
|
|
20240328,181300,74636195820,18740,18740,18740,18740,0
|
|
20240328,181200,74636195820,18740,18740,18740,18740,0
|
|
20240328,181100,74636195820,18740,18740,18740,18740,0
|
|
20240328,181000,74636195820,18740,18740,18740,18740,0
|
|
20240328,180900,74636195820,18740,18740,18740,18740,0
|
|
20240328,180800,74636195820,18740,18740,18740,18740,0
|
|
20240328,180700,74636195820,18740,18740,18740,18740,0
|
|
20240328,180600,74636195820,18740,18740,18740,18740,0
|
|
20240328,180500,74636195820,18740,18740,18740,18740,0
|
|
20240328,180400,74636195820,18740,18740,18740,18740,0
|
|
20240328,180300,74636195820,18740,18740,18740,18740,0
|
|
20240328,180200,74636195820,18740,18740,18740,18740,0
|
|
20240328,180100,74636195820,18740,18740,18740,18740,0
|
|
20240328,180000,74636195820,18740,18740,18740,18740,0
|
|
20240328,175900,74636195820,18740,18740,18740,18740,0
|
|
20240328,175800,74636195820,18740,18740,18740,18740,0
|
|
20240328,175700,74636195820,18740,18740,18740,18740,0
|
|
20240328,175600,74636195820,18740,18740,18740,18740,0
|
|
20240328,175500,74636195820,18740,18740,18740,18740,0
|
|
20240328,175400,74636195820,18740,18740,18740,18740,0
|
|
20240328,175300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,175200,74636195820,18740,18740,18740,18740,0
|
|
20240328,175100,74636195820,18740,18740,18740,18740,0
|
|
20240328,175000,74636195820,18740,18740,18740,18740,0
|
|
20240328,174900,74636195820,18740,18740,18740,18740,0
|
|
20240328,174800,74636195820,18740,18740,18740,18740,0
|
|
20240328,174700,74636195820,18740,18740,18740,18740,0
|
|
20240328,174600,74636195820,18740,18740,18740,18740,0
|
|
20240328,174500,74636195820,18740,18740,18740,18740,0
|
|
20240328,174400,74636195820,18740,18740,18740,18740,0
|
|
20240328,174300,74636195820,18740,18740,18740,18740,0
|
|
20240328,174200,74636195820,18740,18740,18740,18740,0
|
|
20240328,174100,74636195820,18740,18740,18740,18740,0
|
|
20240328,174000,74636195820,18740,18740,18740,18740,0
|
|
20240328,173900,74636195820,18740,18740,18740,18740,0
|
|
20240328,173800,74636195820,18740,18740,18740,18740,0
|
|
20240328,173700,74636195820,18740,18740,18740,18740,0
|
|
20240328,173600,74636195820,18740,18740,18740,18740,0
|
|
20240328,173500,74636195820,18740,18740,18740,18740,0
|
|
20240328,173400,74636195820,18740,18740,18740,18740,0
|
|
20240328,173300,74636195820,18740,18740,18740,18740,0
|
|
20240328,173200,74636195820,18740,18740,18740,18740,0
|
|
20240328,173100,74636195820,18740,18740,18740,18740,0
|
|
20240328,173000,74636195820,18740,18740,18740,18740,0
|
|
20240328,172900,74636195820,18740,18740,18740,18740,0
|
|
20240328,172800,74636195820,18740,18740,18740,18740,0
|
|
20240328,172700,74636195820,18740,18740,18740,18740,0
|
|
20240328,172600,74636195820,18740,18740,18740,18740,0
|
|
20240328,172500,74636195820,18740,18740,18740,18740,0
|
|
20240328,172400,74636195820,18740,18740,18740,18740,0
|
|
20240328,172300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,172200,74636195820,18740,18740,18740,18740,0
|
|
20240328,172100,74636195820,18740,18740,18740,18740,0
|
|
20240328,172000,74636195820,18740,18740,18740,18740,0
|
|
20240328,171900,74636195820,18740,18740,18740,18740,0
|
|
20240328,171800,74636195820,18740,18740,18740,18740,0
|
|
20240328,171700,74636195820,18740,18740,18740,18740,0
|
|
20240328,171600,74636195820,18740,18740,18740,18740,0
|
|
20240328,171500,74636195820,18740,18740,18740,18740,0
|
|
20240328,171400,74636195820,18740,18740,18740,18740,0
|
|
20240328,171300,74636195820,18740,18740,18740,18740,0
|
|
20240328,171200,74636195820,18740,18740,18740,18740,0
|
|
20240328,171100,74636195820,18740,18740,18740,18740,0
|
|
20240328,171000,74636195820,18740,18740,18740,18740,0
|
|
20240328,170900,74636195820,18740,18740,18740,18740,0
|
|
20240328,170800,74636195820,18740,18740,18740,18740,0
|
|
20240328,170700,74636195820,18740,18740,18740,18740,0
|
|
20240328,170600,74636195820,18740,18740,18740,18740,0
|
|
20240328,170500,74636195820,18740,18740,18740,18740,0
|
|
20240328,170400,74636195820,18740,18740,18740,18740,0
|
|
20240328,170300,74636195820,18740,18740,18740,18740,0
|
|
20240328,170200,74636195820,18740,18740,18740,18740,0
|
|
20240328,170100,74636195820,18740,18740,18740,18740,0
|
|
20240328,170000,74636195820,18740,18740,18740,18740,0
|
|
20240328,165900,74636195820,18740,18740,18740,18740,0
|
|
20240328,165800,74636195820,18740,18740,18740,18740,0
|
|
20240328,165700,74636195820,18740,18740,18740,18740,0
|
|
20240328,165600,74636195820,18740,18740,18740,18740,0
|
|
20240328,165500,74636195820,18740,18740,18740,18740,0
|
|
20240328,165400,74636195820,18740,18740,18740,18740,0
|
|
20240328,165300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,165200,74636195820,18740,18740,18740,18740,0
|
|
20240328,165100,74636195820,18740,18740,18740,18740,0
|
|
20240328,165000,74636195820,18740,18740,18740,18740,0
|
|
20240328,164900,74636195820,18740,18740,18740,18740,0
|
|
20240328,164800,74636195820,18740,18740,18740,18740,0
|
|
20240328,164700,74636195820,18740,18740,18740,18740,0
|
|
20240328,164600,74636195820,18740,18740,18740,18740,0
|
|
20240328,164500,74636195820,18740,18740,18740,18740,0
|
|
20240328,164400,74636195820,18740,18740,18740,18740,0
|
|
20240328,164300,74636195820,18740,18740,18740,18740,0
|
|
20240328,164200,74636195820,18740,18740,18740,18740,0
|
|
20240328,164100,74636195820,18740,18740,18740,18740,0
|
|
20240328,164000,74636195820,18740,18740,18740,18740,0
|
|
20240328,163900,74636195820,18740,18740,18740,18740,0
|
|
20240328,163800,74636195820,18740,18740,18740,18740,0
|
|
20240328,163700,74636195820,18740,18740,18740,18740,0
|
|
20240328,163600,74636195820,18740,18740,18740,18740,0
|
|
20240328,163500,74636195820,18740,18740,18740,18740,0
|
|
20240328,163400,74636195820,18740,18740,18740,18740,0
|
|
20240328,163300,74636195820,18740,18740,18740,18740,0
|
|
20240328,163200,74636195820,18740,18740,18740,18740,0
|
|
20240328,163100,74636195820,18740,18740,18740,18740,0
|
|
20240328,163000,74636195820,18740,18740,18740,18740,0
|
|
20240328,162900,74636195820,18740,18740,18740,18740,0
|
|
20240328,162800,74636195820,18740,18740,18740,18740,0
|
|
20240328,162700,74636195820,18740,18740,18740,18740,0
|
|
20240328,162600,74636195820,18740,18740,18740,18740,0
|
|
20240328,162500,74636195820,18740,18740,18740,18740,0
|
|
20240328,162400,74636195820,18740,18740,18740,18740,0
|
|
20240328,162300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,162200,74636195820,18740,18740,18740,18740,0
|
|
20240328,162100,74636195820,18740,18740,18740,18740,0
|
|
20240328,162000,74636195820,18740,18740,18740,18740,0
|
|
20240328,161900,74636195820,18740,18740,18740,18740,0
|
|
20240328,161800,74636195820,18740,18740,18740,18740,0
|
|
20240328,161700,74636195820,18740,18740,18740,18740,0
|
|
20240328,161600,74636195820,18740,18740,18740,18740,0
|
|
20240328,161500,74636195820,18740,18740,18740,18740,0
|
|
20240328,161400,74636195820,18740,18740,18740,18740,0
|
|
20240328,161300,74636195820,18740,18740,18740,18740,0
|
|
20240328,161200,74636195820,18740,18740,18740,18740,0
|
|
20240328,161100,74636195820,18740,18740,18740,18740,0
|
|
20240328,161000,74636195820,18740,18740,18740,18740,0
|
|
20240328,160900,74636195820,18740,18740,18740,18740,0
|
|
20240328,160800,74636195820,18740,18740,18740,18740,0
|
|
20240328,160700,74636195820,18740,18740,18740,18740,0
|
|
20240328,160600,74636195820,18740,18740,18740,18740,0
|
|
20240328,160500,74636195820,18740,18740,18740,18740,0
|
|
20240328,160400,74636195820,18740,18740,18740,18740,0
|
|
20240328,160300,74636195820,18740,18740,18740,18740,0
|
|
20240328,160200,74636195820,18740,18740,18740,18740,0
|
|
20240328,160100,74636195820,18740,18740,18740,18740,0
|
|
20240328,160000,74636195820,18740,18740,18740,18740,0
|
|
20240328,155900,74636195820,18740,18740,18740,18740,0
|
|
20240328,155800,74636195820,18740,18740,18740,18740,0
|
|
20240328,155700,74636195820,18740,18740,18740,18740,0
|
|
20240328,155600,74636195820,18740,18740,18740,18740,0
|
|
20240328,155500,74636195820,18740,18740,18740,18740,0
|
|
20240328,155400,74636195820,18740,18740,18740,18740,0
|
|
20240328,155300,74636195820,18740,18740,18740,18740,15426
|
|
20240328,155200,74636195820,18740,18740,18740,18740,0
|
|
20240328,155100,74636195820,18740,18740,18740,18740,0
|
|
20240328,155000,74636195820,18740,18740,18740,18740,0
|
|
20240328,154900,74636195820,18740,18740,18740,18740,0
|
|
20240328,154800,74636195820,18740,18740,18740,18740,0
|
|
20240328,154700,74636195820,18740,18740,18740,18740,0
|
|
20240328,154600,74636195820,18740,18740,18740,18740,0
|
|
20240328,154500,74636195820,18740,18740,18740,18740,0
|
|
20240328,154400,74636195820,18740,18740,18740,18740,0
|
|
20240328,154300,74636195820,18740,18740,18740,18740,0
|
|
20240328,154200,74636195820,18740,18740,18740,18740,0
|
|
20240328,154100,74636195820,18740,18740,18740,18740,0
|
|
20240328,154000,74636195820,18740,18740,18740,18740,0
|
|
20240328,153900,74636195820,18740,18740,18740,18740,0
|
|
20240328,153800,74636195820,18740,18740,18740,18740,0
|
|
20240328,153700,74636195820,18740,18740,18740,18740,0
|
|
20240328,153600,74636195820,18740,18740,18740,18740,0
|
|
20240328,153500,74636195820,18740,18740,18740,18740,0
|
|
20240328,153400,74636195820,18740,18740,18740,18740,0
|
|
20240328,153300,74636195820,18740,18740,18740,18740,0
|
|
20240328,153200,74636195820,18740,18740,18740,18740,0
|
|
20240328,153100,74636195820,18740,18740,18740,18740,0
|
|
20240328,153000,74636195820,18740,18740,18740,18740,15426
|
|
20240328,152900,74347112580,18550,18550,18550,18550,0
|
|
20240328,152800,74347112580,18550,18550,18550,18550,0
|
|
20240328,152700,74347112580,18550,18550,18550,18550,0
|
|
20240328,152600,74347112580,18550,18550,18550,18550,0
|
|
20240328,152500,74347112580,18550,18550,18550,18550,0
|
|
20240328,152400,74347112580,18550,18550,18550,18550,0
|
|
20240328,152300,74347112580,18550,18550,18550,18550,0
|
|
20240328,152200,74347112580,18550,18550,18550,18550,0
|
|
20240328,152100,74347112580,18550,18550,18550,18550,0
|
|
20240328,152000,74347112580,18550,18550,18550,18550,0
|
|
20240328,151900,74347112580,18550,18600,18640,18410,8660
|
|
20240328,151800,74186262620,18600,18400,18610,18400,10650
|
|
20240328,151700,73989076580,18450,18360,18450,18300,5038
|
|
20240328,151600,73896455290,18300,18320,18420,18300,7259
|
|
20240328,151500,73763223220,18320,18400,18410,18300,7338
|
|
20240328,151400,73628694840,18390,18440,18440,18310,9845
|
|
20240328,151300,73447750480,18420,18440,18470,18420,2681
|
|
20240328,151200,73398284170,18470,18530,18560,18430,4311
|
|
20240328,151100,73318537380,18530,18500,18530,18400,7410
|
|
20240328,151000,73181704310,18420,18440,18500,18360,3411
|
|
20240328,150900,73118836850,18430,18390,18470,18380,5006
|
|
20240328,150800,73026586670,18440,18420,18450,18390,4878
|
|
20240328,150700,72936709220,18420,18420,18540,18380,4663
|
|
20240328,150600,72850847110,18410,18370,18450,18330,12564
|
|
20240328,150500,72620075220,18370,18520,18560,18370,33232
|
|
20240328,150400,72006047440,18520,18550,18640,18520,5147
|
|
20240328,150300,71910443310,18550,18590,18620,18550,3678
|
|
20240328,150200,71842146050,18590,18560,18620,18560,2143
|
|
20240328,150100,71802298780,18540,18590,18600,18510,5859
|
|
20240328,150000,71693715260,18590,18640,18650,18570,2894
|
|
20240328,145900,71639922850,18700,18630,18700,18590,4473
|
|
20240328,145800,71556583390,18590,18620,18640,18590,4110
|
|
20240328,145700,71480110570,18620,18700,18730,18620,5966
|
|
20240328,145600,71368739940,18700,18640,18720,18640,2901
|
|
20240328,145500,71314512940,18640,18710,18730,18640,3722
|
|
20240328,145400,71244952160,18720,18730,18750,18720,2002
|
|
20240328,145300,71207449850,18740,18620,18760,18610,4214
|
|
20240328,145200,71128728720,18610,18520,18610,18510,4711
|
|
20240328,145100,71041231540,18510,18490,18530,18490,3802
|
|
20240328,145000,70970845500,18480,18510,18550,18480,7066
|
|
20240328,144900,70840135520,18510,18510,18560,18490,3158
|
|
20240328,144800,70781662790,18510,18500,18550,18490,3176
|
|
20240328,144700,70722894570,18490,18550,18590,18480,3602
|
|
20240328,144600,70656202810,18540,18550,18560,18480,9547
|
|
20240328,144500,70479518480,18550,18540,18610,18540,3756
|
|
20240328,144400,70409731450,18540,18550,18590,18500,10402
|
|
20240328,144300,70217000730,18550,18620,18630,18550,33879
|
|
20240328,144200,69586735980,18620,18620,18670,18620,8220
|
|
20240328,144100,69433648580,18630,18640,18670,18620,8068
|
|
20240328,144000,69283317450,18640,18660,18670,18630,8151
|
|
20240328,143900,69131393230,18660,18690,18690,18650,3571
|
|
20240328,143800,69064767450,18660,18710,18710,18660,5080
|
|
20240328,143700,68969799180,18710,18710,18760,18710,4006
|
|
20240328,143600,68894748260,18720,18740,18750,18680,2430
|
|
20240328,143500,68849267660,18720,18660,18720,18640,8224
|
|
20240328,143400,68695733720,18660,18700,18710,18660,5113
|
|
20240328,143300,68600218060,18700,18710,18720,18670,4463
|
|
20240328,143200,68516791930,18710,18740,18740,18700,2416
|
|
20240328,143100,68471581660,18740,18750,18750,18670,9438
|
|
20240328,143000,68295191500,18700,18690,18770,18670,6986
|
|
20240328,142900,68164565050,18680,18780,18800,18680,22813
|
|
20240328,142800,67737432280,18780,18840,18850,18780,9002
|
|
20240328,142700,67568154650,18830,18930,18940,18830,12925
|
|
20240328,142600,67323843820,18930,18920,18990,18920,2986
|
|
20240328,142500,67267254080,18910,18890,18990,18860,7347
|
|
20240328,142400,67128453620,18890,18910,18940,18860,5429
|
|
20240328,142300,67025871560,18870,19060,19060,18860,10447
|
|
20240328,142200,66827811500,19070,19140,19160,19070,5737
|
|
20240328,142100,66718164840,19170,19240,19240,19140,5296
|
|
20240328,142000,66616670070,19230,19180,19300,19120,7995
|
|
20240328,141900,66462961720,19180,19110,19180,19050,11807
|
|
20240328,141800,66237538370,19120,19270,19270,19100,9906
|
|
20240328,141700,66047545730,19270,19230,19290,19210,11320
|
|
20240328,141600,65829589420,19210,19250,19350,19150,19825
|
|
20240328,141500,65447521090,19260,19030,19260,19030,16684
|
|
20240328,141400,65128161230,19050,19000,19050,18980,6792
|
|
20240328,141300,64998996780,18990,18850,19010,18850,6516
|
|
20240328,141200,64875649070,18810,18840,18890,18810,3311
|
|
20240328,141100,64813222840,18840,18790,18880,18760,3462
|
|
20240328,141000,64748012470,18800,18880,18880,18750,5899
|
|
20240328,140900,64637154890,18870,18890,18900,18870,2670
|
|
20240328,140800,64586730800,18890,18800,18890,18760,3686
|
|
20240328,140700,64517443700,18800,18850,18870,18800,2223
|
|
20240328,140600,64475550800,18870,18830,18930,18830,3328
|
|
20240328,140500,64412784480,18830,18750,18840,18740,5103
|
|
20240328,140400,64317012890,18760,18800,18850,18750,3955
|
|
20240328,140300,64242596060,18810,18810,18820,18730,7478
|
|
20240328,140200,64102240990,18810,18770,18830,18750,7426
|
|
20240328,140100,63962679820,18750,18780,18900,18740,12873
|
|
20240328,140000,63720793470,18790,18990,19000,18790,14649
|
|
20240328,135900,63444186240,18990,19030,19030,18990,3146
|
|
20240328,135800,63384394750,19020,19100,19110,19010,7236
|
|
20240328,135700,63246396530,19100,19000,19110,19000,6756
|
|
20240328,135600,63117537520,19020,19040,19040,18980,1935
|
|
20240328,135500,63080762620,19030,19020,19040,18940,5432
|
|
20240328,135400,62977544510,19040,18890,19050,18890,5234
|
|
20240328,135300,62878177920,18880,18900,18930,18870,3085
|
|
20240328,135200,62819867840,18860,18920,18950,18860,2484
|
|
20240328,135100,62772887800,18950,18910,18950,18860,4794
|
|
20240328,135000,62682305860,18900,18890,18950,18860,5340
|
|
20240328,134900,62581461780,18890,18940,18950,18890,7034
|
|
20240328,134800,62448384310,18940,18940,18960,18920,4253
|
|
20240328,134700,62367857600,18920,18890,18980,18870,2683
|
|
20240328,134600,62317113690,18890,18960,18970,18880,4145
|
|
20240328,134500,62238674420,18970,19050,19110,18860,19652
|
|
20240328,134400,61865229050,19050,19070,19140,19010,12466
|
|
20240328,134300,61627359600,19070,18860,19120,18820,19896
|
|
20240328,134200,61249974860,18850,18900,18970,18850,15992
|
|
20240328,134100,60947283080,18900,18780,18950,18750,26566
|
|
20240328,134000,60447153400,18770,18930,19030,18760,37138
|
|
20240328,133900,59745244220,18940,18880,18990,18820,33833
|
|
20240328,133800,59105746300,18890,18780,19000,18750,42618
|
|
20240328,133700,58301204020,18750,18640,19030,18640,189059
|
|
20240328,133600,54753768200,18370,18370,18370,18370,0
|
|
20240328,133500,54753768200,18370,18370,18370,18370,0
|
|
20240328,133400,54753768200,18370,19480,19630,18370,134181
|
|
20240328,133300,52194102590,19470,19510,19540,19410,36477
|
|
20240328,133200,51483856340,19510,19620,19630,19510,22221
|
|
20240328,133100,51049358700,19610,19790,19800,19500,26740
|
|
20240328,133000,50523559010,19790,20050,20100,19740,35966
|
|
20240328,132900,49808864330,20050,20150,20150,19870,38172
|
|
20240328,132800,49046235070,20100,19790,20150,19750,83065
|
|
20240328,132700,47390216450,19790,19720,19800,19560,30820
|
|
20240328,132600,46783767490,19710,19670,19720,19650,9796
|
|
20240328,132500,46591009820,19660,19700,19720,19640,13042
|
|
20240328,132400,46334259080,19700,19650,19750,19630,29308
|
|
20240328,132300,45756916470,19650,19520,19670,19400,23521
|
|
20240328,132200,45296439000,19510,19530,19600,19470,6887
|
|
20240328,132100,45161771080,19540,19400,19540,19370,11871
|
|
20240328,132000,44931283410,19380,19410,19540,19350,20234
|
|
20240328,131900,44538744080,19410,19600,19600,19410,23100
|
|
20240328,131800,44087896430,19570,19710,19720,19540,40559
|
|
20240328,131700,43291097250,19700,19340,19740,19330,50321
|
|
20240328,131600,42305169700,19350,19310,19390,19310,6620
|
|
20240328,131500,42177084270,19330,19340,19360,19300,6772
|
|
20240328,131400,42046164000,19340,19240,19400,19240,12612
|
|
20240328,131300,41802441620,19170,19150,19240,19120,6783
|
|
20240328,131200,41672564370,19150,19160,19190,19130,5337
|
|
20240328,131100,41570322030,19150,19260,19260,19150,5716
|
|
20240328,131000,41460672020,19260,19240,19300,19210,3075
|
|
20240328,130900,41401469000,19210,19260,19270,19140,10479
|
|
20240328,130800,41200249180,19260,19300,19390,19260,15203
|
|
20240328,130700,40906754080,19300,19250,19370,19160,14721
|
|
20240328,130600,40623487560,19250,19230,19270,19100,25198
|
|
20240328,130500,40140068630,19230,19250,19320,19230,10920
|
|
20240328,130400,39929794040,19250,19440,19450,19200,21891
|
|
20240328,130300,39507634040,19440,19330,19470,19320,19578
|
|
20240328,130200,39128030200,19330,19460,19540,19330,21424
|
|
20240328,130100,38711088010,19510,19670,19720,19410,75570
|
|
20240328,130000,37228551300,19660,19370,19680,19330,54093
|
|
20240328,125900,36171550910,19360,19040,19370,19020,22122
|
|
20240328,125800,35747452220,19040,19210,19210,19040,14774
|
|
20240328,125700,35465635200,19210,19090,19230,19090,8502
|
|
20240328,125600,35303084600,19090,19250,19260,19050,22246
|
|
20240328,125500,34876831660,19270,19230,19300,19180,17781
|
|
20240328,125400,34534500710,19220,19150,19230,19090,22796
|
|
20240328,125300,34098512130,19150,19120,19220,19120,21550
|
|
20240328,125200,33685537930,19130,19260,19270,19030,30413
|
|
20240328,125100,33104058790,19260,19560,19650,19190,98869
|
|
20240328,125000,31185519990,19560,19080,19600,19080,90531
|
|
20240328,124900,29431563000,19080,19250,19320,19030,52430
|
|
20240328,124800,28427082030,19240,18880,19390,18850,115326
|
|
20240328,124700,26211266560,18860,18920,19100,18560,77928
|
|
20240328,124600,24737970980,18980,18130,18980,18130,45528
|
|
20240328,124500,23884702040,18140,18270,18270,18140,6979
|
|
20240328,124400,23757590320,18260,18270,18290,18260,1532
|
|
20240328,124300,23729597710,18270,18350,18350,18270,7584
|
|
20240328,124200,23590724570,18350,18370,18380,18350,1378
|
|
20240328,124100,23565428050,18370,18440,18440,18370,960
|
|
20240328,124000,23547756420,18440,18410,18440,18380,2829
|
|
20240328,123900,23495682350,18410,18380,18410,18350,4103
|
|
20240328,123800,23420321520,18380,18420,18420,18380,783
|
|
20240328,123700,23405916550,18420,18350,18440,18320,2459
|
|
20240328,123600,23360686870,18350,18400,18400,18320,3655
|
|
20240328,123500,23293588950,18410,18480,18480,18390,3103
|
|
20240328,123400,23236425130,18500,18500,18500,18480,1464
|
|
20240328,123300,23209352860,18500,18590,18590,18480,2556
|
|
20240328,123200,23162010470,18600,18520,18640,18520,12554
|
|
20240328,123100,22928642510,18460,18350,18540,18350,6421
|
|
20240328,123000,22810062280,18360,18410,18410,18330,1986
|
|
20240328,122900,22773567110,18420,18310,18420,18300,4387
|
|
20240328,122800,22692978550,18300,18380,18410,18300,5202
|
|
20240328,122700,22597553210,18380,18370,18400,18370,2328
|
|
20240328,122600,22554764200,18360,18320,18370,18320,1338
|
|
20240328,122500,22530225390,18320,18340,18380,18310,3091
|
|
20240328,122400,22473584100,18340,18400,18410,18310,7729
|
|
20240328,122300,22331806790,18400,18380,18430,18380,6771
|
|
20240328,122200,22207217440,18380,18470,18510,18380,14520
|
|
20240328,122100,21939467990,18470,18530,18560,18470,9347
|
|
20240328,122000,21766601980,18570,18590,18590,18500,6693
|
|
20240328,121900,21642476660,18550,18470,18660,18470,9918
|
|
20240328,121800,21458479700,18470,18650,18660,18470,31976
|
|
20240328,121700,20865078150,18650,18720,18900,18600,60984
|
|
20240328,121600,19720086490,18690,18690,18690,18690,0
|
|
20240328,121500,19720086490,18690,18600,18690,18590,14595
|
|
20240328,121400,19447783870,18600,18540,18600,18500,14503
|
|
20240328,121300,19178420180,18540,18530,18550,18450,7693
|
|
20240328,121200,19036005420,18540,18500,18550,18500,2972
|
|
20240328,121100,18980941270,18500,18510,18530,18500,1635
|
|
20240328,121000,18950667340,18540,18520,18540,18480,5234
|
|
20240328,120900,18853804400,18530,18480,18530,18470,15047
|
|
20240328,120800,18575450790,18480,18490,18500,18430,9047
|
|
20240328,120700,18408193900,18490,18360,18490,18300,7678
|
|
20240328,120600,18266693440,18370,18320,18370,18290,1242
|
|
20240328,120500,18243943830,18290,18300,18310,18290,1151
|
|
20240328,120400,18222881880,18290,18300,18310,18290,608
|
|
20240328,120300,18211756280,18310,18310,18310,18300,1345
|
|
20240328,120200,18187132100,18310,18310,18320,18300,397
|
|
20240328,120100,18179866040,18300,18330,18330,18300,710
|
|
20240328,120000,18166856750,18300,18290,18330,18280,682
|
|
20240328,115900,18154366280,18340,18280,18360,18280,1996
|
|
20240328,115800,18117789850,18270,18230,18270,18220,1675
|
|
20240328,115700,18087244320,18250,18220,18260,18220,621
|
|
20240328,115600,18075926790,18220,18260,18270,18220,3560
|
|
20240328,115500,18011011630,18270,18280,18280,18240,1565
|
|
20240328,115400,17982435490,18280,18320,18320,18280,1366
|
|
20240328,115300,17957437860,18340,18410,18430,18330,3109
|
|
20240328,115200,17900272520,18410,18310,18410,18310,1477
|
|
20240328,115100,17873115750,18370,18280,18400,18280,3090
|
|
20240328,115000,17816295970,18310,18310,18320,18270,3244
|
|
20240328,114900,17756923100,18320,18360,18380,18320,2335
|
|
20240328,114800,17714091130,18360,18420,18450,18360,3864
|
|
20240328,114700,17642972020,18420,18430,18450,18420,2520
|
|
20240328,114600,17596500540,18430,18380,18440,18330,4959
|
|
20240328,114500,17505141090,18390,18320,18400,18300,4385
|
|
20240328,114400,17424711460,18320,18320,18350,18310,3427
|
|
20240328,114300,17361902840,18320,18170,18370,18170,14478
|
|
20240328,114200,17097549960,18150,18130,18170,18120,1745
|
|
20240328,114100,17065885930,18130,18140,18140,18120,499
|
|
20240328,114000,17056842230,18140,18130,18160,18130,747
|
|
20240328,113900,17043296930,18120,18140,18190,18100,825
|
|
20240328,113800,17028330480,18140,18120,18170,18120,439
|
|
20240328,113700,17020363420,18120,18150,18150,18100,1802
|
|
20240328,113600,16987693080,18150,18150,18160,18150,1192
|
|
20240328,113500,16966048930,18150,18160,18160,18150,1075
|
|
20240328,113400,16946530850,18170,18170,18180,18150,1860
|
|
20240328,113300,16912762030,18170,18200,18200,18170,1292
|
|
20240328,113200,16889279690,18210,18120,18210,18120,6275
|
|
20240328,113100,16775248080,18080,18050,18120,18050,987
|
|
20240328,113000,16757401100,18050,18050,18060,18040,955
|
|
20240328,112900,16740163990,18060,18060,18070,18050,644
|
|
20240328,112800,16728535710,18070,18040,18100,18030,1245
|
|
20240328,112700,16706029940,18040,18020,18040,17990,1759
|
|
20240328,112600,16674365900,18030,17910,18030,17910,1572
|
|
20240328,112500,16646124420,17910,17940,17940,17910,209
|
|
20240328,112400,16642378930,17940,17920,17940,17920,255
|
|
20240328,112300,16637807940,17910,17870,18000,17870,2945
|
|
20240328,112200,16585077710,17880,17950,17950,17860,9022
|
|
20240328,112100,16423575550,17920,17940,17970,17920,1322
|
|
20240328,112000,16399866090,17940,17940,17960,17930,1511
|
|
20240328,111900,16372755270,17940,18020,18020,17940,2089
|
|
20240328,111800,16335171940,18010,17950,18020,17950,1377
|
|
20240328,111700,16310410810,17950,17960,17970,17930,2633
|
|
20240328,111600,16263156440,17960,18020,18040,17960,5963
|
|
20240328,111500,16155789530,18030,18060,18060,18020,4110
|
|
20240328,111400,16081658540,18060,18070,18110,18050,3368
|
|
20240328,111300,16020792240,18070,18100,18130,18070,971
|
|
20240328,111200,16003213240,18090,18070,18160,18030,6838
|
|
20240328,111100,15879645760,18070,18060,18070,18050,1142
|
|
20240328,111000,15859028520,18060,18130,18130,18060,2979
|
|
20240328,110900,15805140350,18140,18100,18160,18090,1416
|
|
20240328,110800,15779488450,18100,18060,18160,18060,1099
|
|
20240328,110700,15759607580,18060,18100,18100,18060,1891
|
|
20240328,110600,15725423810,18080,18110,18140,18080,1292
|
|
20240328,110500,15702041890,18100,18190,18190,18070,5312
|
|
20240328,110400,15605730080,18190,18200,18210,18170,1727
|
|
20240328,110300,15574303680,18200,18160,18200,18160,1882
|
|
20240328,110200,15540067950,18160,18090,18200,18050,2521
|
|
20240328,110100,15494324510,18090,18230,18230,18050,8312
|
|
20240328,110000,15343674150,18240,18160,18240,18130,3774
|
|
20240328,105900,15275108990,18130,18250,18280,18110,5915
|
|
20240328,105800,15167673670,18250,18320,18330,18130,10370
|
|
20240328,105700,14978701650,18320,18370,18490,18320,15388
|
|
20240328,105600,14695526680,18370,18600,18600,18350,25290
|
|
20240328,105500,14228567540,18590,18200,18600,18200,59746
|
|
20240328,105400,13126339320,18240,18150,18260,18100,5828
|
|
20240328,105300,13020412080,18180,18130,18180,18130,1395
|
|
20240328,105200,12995093840,18140,18150,18150,18130,1202
|
|
20240328,105100,12973293900,18150,18090,18150,18060,1668
|
|
20240328,105000,12943115390,18100,18120,18140,18090,832
|
|
20240328,104900,12928038440,18120,18100,18140,18100,3041
|
|
20240328,104800,12872919760,18090,18020,18090,18010,1532
|
|
20240328,104700,12845280300,18020,18050,18080,18020,245
|
|
20240328,104600,12840860160,18050,18110,18130,18000,7407
|
|
20240328,104500,12706689810,18100,17950,18110,17950,7506
|
|
20240328,104400,12571168220,17950,17840,17950,17840,2250
|
|
20240328,104300,12530876940,17840,17860,17860,17840,716
|
|
20240328,104200,12518095850,17860,17880,17880,17860,295
|
|
20240328,104100,12512824390,17870,17850,17880,17850,612
|
|
20240328,104000,12501890450,17840,17890,17890,17830,738
|
|
20240328,103900,12488711170,17880,17770,17880,17770,741
|
|
20240328,103800,12475505960,17740,17760,17780,17740,1566
|
|
20240328,103700,12447687580,17750,17780,17780,17750,623
|
|
20240328,103600,12436628550,17780,17740,17800,17730,2981
|
|
20240328,103500,12383703440,17740,17770,17790,17740,3803
|
|
20240328,103400,12316167070,17760,17810,17820,17760,5896
|
|
20240328,103300,12211253780,17820,17810,17830,17810,1221
|
|
20240328,103200,12189497540,17810,17890,17890,17810,8314
|
|
20240328,103100,12041119010,17880,17890,17900,17880,1275
|
|
20240328,103000,12018317320,17880,17870,17900,17870,1677
|
|
20240328,102900,11988336040,17870,17880,17890,17870,1225
|
|
20240328,102800,11966436260,17870,17870,17900,17860,1913
|
|
20240328,102700,11932242740,17870,17880,17880,17870,1681
|
|
20240328,102600,11902194190,17910,17890,17910,17880,1823
|
|
20240328,102500,11869583610,17890,17900,17910,17890,873
|
|
20240328,102400,11853957770,17900,17920,17940,17880,6701
|
|
20240328,102300,11733985770,17930,18020,18020,17920,8972
|
|
20240328,102200,11572710640,18030,18030,18050,17990,1163
|
|
20240328,102100,11551770590,18030,18020,18070,18020,487
|
|
20240328,102000,11542989900,18010,18010,18020,18000,718
|
|
20240328,101900,11530060350,18030,17990,18030,17980,1488
|
|
20240328,101800,11503285490,17990,17900,18010,17900,4372
|
|
20240328,101700,11424841940,17900,18000,18020,17900,9019
|
|
20240328,101600,11263032680,18020,18070,18070,18000,4155
|
|
20240328,101500,11188155620,18070,18160,18160,18050,4029
|
|
20240328,101400,11115298500,18200,18230,18230,18140,2938
|
|
20240328,101300,11061858270,18230,18210,18230,18200,1173
|
|
20240328,101200,11040500240,18210,18180,18260,18180,3188
|
|
20240328,101100,10982461440,18110,18070,18190,18070,2584
|
|
20240328,101000,10935668930,18070,18070,18100,18060,1414
|
|
20240328,100900,10910110160,18070,18160,18160,18060,6576
|
|
20240328,100800,10791065080,18160,18190,18190,18150,2566
|
|
20240328,100700,10744425130,18190,18210,18220,18190,2770
|
|
20240328,100600,10694007020,18210,18300,18300,18200,4341
|
|
20240328,100500,10614932360,18320,18330,18350,18250,3639
|
|
20240328,100400,10548256830,18340,18290,18340,18250,1915
|
|
20240328,100300,10513225640,18250,18240,18300,18200,3187
|
|
20240328,100200,10455105120,18240,18180,18250,18160,2785
|
|
20240328,100100,10404429260,18200,18260,18270,18190,3779
|
|
20240328,100000,10335492850,18310,18390,18430,18280,8192
|
|
20240328,095900,10184764830,18400,18340,18480,18340,11398
|
|
20240328,095800,9975236670,18340,18280,18350,18250,2759
|
|
20240328,095700,9924732640,18290,18240,18290,18230,7806
|
|
20240328,095600,9782210030,18240,18190,18260,18120,1222
|
|
20240328,095500,9759952600,18250,18200,18250,18110,1983
|
|
20240328,095400,9723889340,18200,18250,18260,18200,2784
|
|
20240328,095300,9673174260,18250,18290,18300,18210,4337
|
|
20240328,095200,9593996800,18280,18110,18280,18110,5166
|
|
20240328,095100,9499962270,18110,18030,18130,18020,3037
|
|
20240328,095000,9445158090,18030,18080,18080,18030,2040
|
|
20240328,094900,9408351350,18070,18050,18180,18030,6090
|
|
20240328,094800,9298165210,18050,18190,18200,18010,8926
|
|
20240328,094700,9136691760,18190,18300,18320,18160,7425
|
|
20240328,094600,9001323520,18300,18350,18400,18260,8864
|
|
20240328,094500,8838875100,18370,18420,18490,18320,9148
|
|
20240328,094400,8670731720,18390,18420,18500,18340,14203
|
|
20240328,094300,8409096780,18450,18370,18670,18350,49666
|
|
20240328,094200,7490982390,18360,18250,18380,18240,26153
|
|
20240328,094100,7011700100,18220,18110,18250,18100,3201
|
|
20240328,094000,6953400060,18110,18160,18200,18070,2576
|
|
20240328,093900,6906741750,18160,18220,18300,18150,15083
|
|
20240328,093800,6631382860,18210,18160,18220,18160,7256
|
|
20240328,093700,6499326560,18160,18140,18190,18100,5134
|
|
20240328,093600,6406075080,18140,18120,18140,18090,2026
|
|
20240328,093500,6369383280,18120,18160,18160,18120,1261
|
|
20240328,093400,6346504050,18140,18150,18160,18130,1650
|
|
20240328,093300,6316557300,18130,18120,18170,18110,4277
|
|
20240328,093200,6238994930,18120,18120,18140,18060,2013
|
|
20240328,093100,6202526630,18140,18140,18140,18110,1159
|
|
20240328,093000,6181521110,18140,18200,18210,18130,4579
|
|
20240328,092900,6098214810,18200,18130,18200,18090,10082
|
|
20240328,092800,5915046710,18130,17950,18130,17950,12707
|
|
20240328,092700,5685491390,17950,17990,17990,17940,2061
|
|
20240328,092600,5648472260,18000,18040,18080,18000,1299
|
|
20240328,092500,5625054070,18050,18010,18080,18000,1020
|
|
20240328,092400,5606633950,18050,18080,18090,18000,4613
|
|
20240328,092300,5523508990,18080,18200,18220,18060,5395
|
|
20240328,092200,5425429630,18200,17950,18210,17940,6145
|
|
20240328,092100,5314425090,17950,17920,17960,17910,2495
|
|
20240328,092000,5269667010,17920,18010,18010,17910,6728
|
|
20240328,091900,5148863570,18010,18070,18070,18000,3017
|
|
20240328,091800,5094488770,18050,18100,18110,18000,6042
|
|
20240328,091700,4985506690,18120,18230,18230,18100,5771
|
|
20240328,091600,4880706720,18230,18280,18280,18190,4644
|
|
20240328,091500,4796056720,18300,18190,18380,18140,19180
|
|
20240328,091400,4445622250,18190,17930,18200,17930,15934
|
|
20240328,091300,4157168060,17930,17970,18000,17880,8766
|
|
20240328,091200,3999976330,18000,18130,18180,17930,15746
|
|
20240328,091100,3715361540,18130,18360,18360,18130,12485
|
|
20240328,091000,3487559390,18350,18140,18390,18110,24468
|
|
20240328,090900,3041546770,18140,17800,18200,17780,41868
|
|
20240328,090800,2285531740,17810,17700,17900,17700,12761
|
|
20240328,090700,2057610650,17700,17830,17840,17700,6852
|
|
20240328,090600,1936065490,17840,17840,17920,17700,18180
|
|
20240328,090500,1611438600,17900,17560,17900,17540,23017
|
|
20240328,090400,1203054650,17570,17640,17640,17490,9865
|
|
20240328,090300,1029932430,17650,17770,17770,17640,9770
|
|
20240328,090200,857173290,17700,17420,17830,17240,33582
|
|
20240328,090100,265952390,17480,17100,17500,17100,13678
|
|
20240328,090000,28444860,17160,17000,17170,17000,1658
|