705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,204200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,204100,5396521280,17060,17060,17060,17060,0
|
|
20240311,204000,5396521280,17060,17060,17060,17060,0
|
|
20240311,203900,5396521280,17060,17060,17060,17060,0
|
|
20240311,203800,5396521280,17060,17060,17060,17060,0
|
|
20240311,203700,5396521280,17060,17060,17060,17060,0
|
|
20240311,203600,5396521280,17060,17060,17060,17060,0
|
|
20240311,203500,5396521280,17060,17060,17060,17060,0
|
|
20240311,203400,5396521280,17060,17060,17060,17060,0
|
|
20240311,203300,5396521280,17060,17060,17060,17060,0
|
|
20240311,203200,5396521280,17060,17060,17060,17060,0
|
|
20240311,203100,5396521280,17060,17060,17060,17060,0
|
|
20240311,203000,5396521280,17060,17060,17060,17060,0
|
|
20240311,202900,5396521280,17060,17060,17060,17060,0
|
|
20240311,202800,5396521280,17060,17060,17060,17060,0
|
|
20240311,202700,5396521280,17060,17060,17060,17060,0
|
|
20240311,202600,5396521280,17060,17060,17060,17060,0
|
|
20240311,202500,5396521280,17060,17060,17060,17060,0
|
|
20240311,202400,5396521280,17060,17060,17060,17060,0
|
|
20240311,202300,5396521280,17060,17060,17060,17060,0
|
|
20240311,202200,5396521280,17060,17060,17060,17060,0
|
|
20240311,202100,5396521280,17060,17060,17060,17060,0
|
|
20240311,202000,5396521280,17060,17060,17060,17060,0
|
|
20240311,201900,5396521280,17060,17060,17060,17060,0
|
|
20240311,201800,5396521280,17060,17060,17060,17060,0
|
|
20240311,201700,5396521280,17060,17060,17060,17060,0
|
|
20240311,201600,5396521280,17060,17060,17060,17060,0
|
|
20240311,201500,5396521280,17060,17060,17060,17060,0
|
|
20240311,201400,5396521280,17060,17060,17060,17060,0
|
|
20240311,201300,5396521280,17060,17060,17060,17060,0
|
|
20240311,201200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,201100,5396521280,17060,17060,17060,17060,0
|
|
20240311,201000,5396521280,17060,17060,17060,17060,0
|
|
20240311,200900,5396521280,17060,17060,17060,17060,0
|
|
20240311,200800,5396521280,17060,17060,17060,17060,0
|
|
20240311,200700,5396521280,17060,17060,17060,17060,0
|
|
20240311,200600,5396521280,17060,17060,17060,17060,0
|
|
20240311,200500,5396521280,17060,17060,17060,17060,0
|
|
20240311,200400,5396521280,17060,17060,17060,17060,0
|
|
20240311,200300,5396521280,17060,17060,17060,17060,0
|
|
20240311,200200,5396521280,17060,17060,17060,17060,0
|
|
20240311,200100,5396521280,17060,17060,17060,17060,0
|
|
20240311,200000,5396521280,17060,17060,17060,17060,0
|
|
20240311,195900,5396521280,17060,17060,17060,17060,0
|
|
20240311,195800,5396521280,17060,17060,17060,17060,0
|
|
20240311,195700,5396521280,17060,17060,17060,17060,0
|
|
20240311,195600,5396521280,17060,17060,17060,17060,0
|
|
20240311,195500,5396521280,17060,17060,17060,17060,0
|
|
20240311,195400,5396521280,17060,17060,17060,17060,0
|
|
20240311,195300,5396521280,17060,17060,17060,17060,0
|
|
20240311,195200,5396521280,17060,17060,17060,17060,0
|
|
20240311,195100,5396521280,17060,17060,17060,17060,0
|
|
20240311,195000,5396521280,17060,17060,17060,17060,0
|
|
20240311,194900,5396521280,17060,17060,17060,17060,0
|
|
20240311,194800,5396521280,17060,17060,17060,17060,0
|
|
20240311,194700,5396521280,17060,17060,17060,17060,0
|
|
20240311,194600,5396521280,17060,17060,17060,17060,0
|
|
20240311,194500,5396521280,17060,17060,17060,17060,0
|
|
20240311,194400,5396521280,17060,17060,17060,17060,0
|
|
20240311,194300,5396521280,17060,17060,17060,17060,0
|
|
20240311,194200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,194100,5396521280,17060,17060,17060,17060,0
|
|
20240311,194000,5396521280,17060,17060,17060,17060,0
|
|
20240311,193900,5396521280,17060,17060,17060,17060,0
|
|
20240311,193800,5396521280,17060,17060,17060,17060,0
|
|
20240311,193700,5396521280,17060,17060,17060,17060,0
|
|
20240311,193600,5396521280,17060,17060,17060,17060,0
|
|
20240311,193500,5396521280,17060,17060,17060,17060,0
|
|
20240311,193400,5396521280,17060,17060,17060,17060,0
|
|
20240311,193300,5396521280,17060,17060,17060,17060,0
|
|
20240311,193200,5396521280,17060,17060,17060,17060,0
|
|
20240311,193100,5396521280,17060,17060,17060,17060,0
|
|
20240311,193000,5396521280,17060,17060,17060,17060,0
|
|
20240311,192900,5396521280,17060,17060,17060,17060,0
|
|
20240311,192800,5396521280,17060,17060,17060,17060,0
|
|
20240311,192700,5396521280,17060,17060,17060,17060,0
|
|
20240311,192600,5396521280,17060,17060,17060,17060,0
|
|
20240311,192500,5396521280,17060,17060,17060,17060,0
|
|
20240311,192400,5396521280,17060,17060,17060,17060,0
|
|
20240311,192300,5396521280,17060,17060,17060,17060,0
|
|
20240311,192200,5396521280,17060,17060,17060,17060,0
|
|
20240311,192100,5396521280,17060,17060,17060,17060,0
|
|
20240311,192000,5396521280,17060,17060,17060,17060,0
|
|
20240311,191900,5396521280,17060,17060,17060,17060,0
|
|
20240311,191800,5396521280,17060,17060,17060,17060,0
|
|
20240311,191700,5396521280,17060,17060,17060,17060,0
|
|
20240311,191600,5396521280,17060,17060,17060,17060,0
|
|
20240311,191500,5396521280,17060,17060,17060,17060,0
|
|
20240311,191400,5396521280,17060,17060,17060,17060,0
|
|
20240311,191300,5396521280,17060,17060,17060,17060,0
|
|
20240311,191200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,191100,5396521280,17060,17060,17060,17060,0
|
|
20240311,191000,5396521280,17060,17060,17060,17060,0
|
|
20240311,190900,5396521280,17060,17060,17060,17060,0
|
|
20240311,190800,5396521280,17060,17060,17060,17060,0
|
|
20240311,190700,5396521280,17060,17060,17060,17060,0
|
|
20240311,190600,5396521280,17060,17060,17060,17060,0
|
|
20240311,190500,5396521280,17060,17060,17060,17060,0
|
|
20240311,190400,5396521280,17060,17060,17060,17060,0
|
|
20240311,190300,5396521280,17060,17060,17060,17060,0
|
|
20240311,190200,5396521280,17060,17060,17060,17060,0
|
|
20240311,190100,5396521280,17060,17060,17060,17060,0
|
|
20240311,190000,5396521280,17060,17060,17060,17060,0
|
|
20240311,185900,5396521280,17060,17060,17060,17060,0
|
|
20240311,185800,5396521280,17060,17060,17060,17060,0
|
|
20240311,185700,5396521280,17060,17060,17060,17060,0
|
|
20240311,185600,5396521280,17060,17060,17060,17060,0
|
|
20240311,185500,5396521280,17060,17060,17060,17060,0
|
|
20240311,185400,5396521280,17060,17060,17060,17060,0
|
|
20240311,185300,5396521280,17060,17060,17060,17060,0
|
|
20240311,185200,5396521280,17060,17060,17060,17060,0
|
|
20240311,185100,5396521280,17060,17060,17060,17060,0
|
|
20240311,185000,5396521280,17060,17060,17060,17060,0
|
|
20240311,184900,5396521280,17060,17060,17060,17060,0
|
|
20240311,184800,5396521280,17060,17060,17060,17060,0
|
|
20240311,184700,5396521280,17060,17060,17060,17060,0
|
|
20240311,184600,5396521280,17060,17060,17060,17060,0
|
|
20240311,184500,5396521280,17060,17060,17060,17060,0
|
|
20240311,184400,5396521280,17060,17060,17060,17060,0
|
|
20240311,184300,5396521280,17060,17060,17060,17060,0
|
|
20240311,184200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,184100,5396521280,17060,17060,17060,17060,0
|
|
20240311,184000,5396521280,17060,17060,17060,17060,0
|
|
20240311,183900,5396521280,17060,17060,17060,17060,0
|
|
20240311,183800,5396521280,17060,17060,17060,17060,0
|
|
20240311,183700,5396521280,17060,17060,17060,17060,0
|
|
20240311,183600,5396521280,17060,17060,17060,17060,0
|
|
20240311,183500,5396521280,17060,17060,17060,17060,0
|
|
20240311,183400,5396521280,17060,17060,17060,17060,0
|
|
20240311,183300,5396521280,17060,17060,17060,17060,0
|
|
20240311,183200,5396521280,17060,17060,17060,17060,0
|
|
20240311,183100,5396521280,17060,17060,17060,17060,0
|
|
20240311,183000,5396521280,17060,17060,17060,17060,0
|
|
20240311,182900,5396521280,17060,17060,17060,17060,0
|
|
20240311,182800,5396521280,17060,17060,17060,17060,0
|
|
20240311,182700,5396521280,17060,17060,17060,17060,0
|
|
20240311,182600,5396521280,17060,17060,17060,17060,0
|
|
20240311,182500,5396521280,17060,17060,17060,17060,0
|
|
20240311,182400,5396521280,17060,17060,17060,17060,0
|
|
20240311,182300,5396521280,17060,17060,17060,17060,0
|
|
20240311,182200,5396521280,17060,17060,17060,17060,0
|
|
20240311,182100,5396521280,17060,17060,17060,17060,0
|
|
20240311,182000,5396521280,17060,17060,17060,17060,0
|
|
20240311,181900,5396521280,17060,17060,17060,17060,0
|
|
20240311,181800,5396521280,17060,17060,17060,17060,0
|
|
20240311,181700,5396521280,17060,17060,17060,17060,0
|
|
20240311,181600,5396521280,17060,17060,17060,17060,0
|
|
20240311,181500,5396521280,17060,17060,17060,17060,0
|
|
20240311,181400,5396521280,17060,17060,17060,17060,0
|
|
20240311,181300,5396521280,17060,17060,17060,17060,0
|
|
20240311,181200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,181100,5396521280,17060,17060,17060,17060,0
|
|
20240311,181000,5396521280,17060,17060,17060,17060,0
|
|
20240311,180900,5396521280,17060,17060,17060,17060,0
|
|
20240311,180800,5396521280,17060,17060,17060,17060,0
|
|
20240311,180700,5396521280,17060,17060,17060,17060,0
|
|
20240311,180600,5396521280,17060,17060,17060,17060,0
|
|
20240311,180500,5396521280,17060,17060,17060,17060,0
|
|
20240311,180400,5396521280,17060,17060,17060,17060,0
|
|
20240311,180300,5396521280,17060,17060,17060,17060,0
|
|
20240311,180200,5396521280,17060,17060,17060,17060,0
|
|
20240311,180100,5396521280,17060,17060,17060,17060,0
|
|
20240311,180000,5396521280,17060,17060,17060,17060,0
|
|
20240311,175900,5396521280,17060,17060,17060,17060,0
|
|
20240311,175800,5396521280,17060,17060,17060,17060,0
|
|
20240311,175700,5396521280,17060,17060,17060,17060,0
|
|
20240311,175600,5396521280,17060,17060,17060,17060,0
|
|
20240311,175500,5396521280,17060,17060,17060,17060,0
|
|
20240311,175400,5396521280,17060,17060,17060,17060,0
|
|
20240311,175300,5396521280,17060,17060,17060,17060,0
|
|
20240311,175200,5396521280,17060,17060,17060,17060,0
|
|
20240311,175100,5396521280,17060,17060,17060,17060,0
|
|
20240311,175000,5396521280,17060,17060,17060,17060,0
|
|
20240311,174900,5396521280,17060,17060,17060,17060,0
|
|
20240311,174800,5396521280,17060,17060,17060,17060,0
|
|
20240311,174700,5396521280,17060,17060,17060,17060,0
|
|
20240311,174600,5396521280,17060,17060,17060,17060,0
|
|
20240311,174500,5396521280,17060,17060,17060,17060,0
|
|
20240311,174400,5396521280,17060,17060,17060,17060,0
|
|
20240311,174300,5396521280,17060,17060,17060,17060,0
|
|
20240311,174200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,174100,5396521280,17060,17060,17060,17060,0
|
|
20240311,174000,5396521280,17060,17060,17060,17060,0
|
|
20240311,173900,5396521280,17060,17060,17060,17060,0
|
|
20240311,173800,5396521280,17060,17060,17060,17060,0
|
|
20240311,173700,5396521280,17060,17060,17060,17060,0
|
|
20240311,173600,5396521280,17060,17060,17060,17060,0
|
|
20240311,173500,5396521280,17060,17060,17060,17060,0
|
|
20240311,173400,5396521280,17060,17060,17060,17060,0
|
|
20240311,173300,5396521280,17060,17060,17060,17060,0
|
|
20240311,173200,5396521280,17060,17060,17060,17060,0
|
|
20240311,173100,5396521280,17060,17060,17060,17060,0
|
|
20240311,173000,5396521280,17060,17060,17060,17060,0
|
|
20240311,172900,5396521280,17060,17060,17060,17060,0
|
|
20240311,172800,5396521280,17060,17060,17060,17060,0
|
|
20240311,172700,5396521280,17060,17060,17060,17060,0
|
|
20240311,172600,5396521280,17060,17060,17060,17060,0
|
|
20240311,172500,5396521280,17060,17060,17060,17060,0
|
|
20240311,172400,5396521280,17060,17060,17060,17060,0
|
|
20240311,172300,5396521280,17060,17060,17060,17060,0
|
|
20240311,172200,5396521280,17060,17060,17060,17060,0
|
|
20240311,172100,5396521280,17060,17060,17060,17060,0
|
|
20240311,172000,5396521280,17060,17060,17060,17060,0
|
|
20240311,171900,5396521280,17060,17060,17060,17060,0
|
|
20240311,171800,5396521280,17060,17060,17060,17060,0
|
|
20240311,171700,5396521280,17060,17060,17060,17060,0
|
|
20240311,171600,5396521280,17060,17060,17060,17060,0
|
|
20240311,171500,5396521280,17060,17060,17060,17060,0
|
|
20240311,171400,5396521280,17060,17060,17060,17060,0
|
|
20240311,171300,5396521280,17060,17060,17060,17060,0
|
|
20240311,171200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,171100,5396521280,17060,17060,17060,17060,0
|
|
20240311,171000,5396521280,17060,17060,17060,17060,0
|
|
20240311,170900,5396521280,17060,17060,17060,17060,0
|
|
20240311,170800,5396521280,17060,17060,17060,17060,0
|
|
20240311,170700,5396521280,17060,17060,17060,17060,0
|
|
20240311,170600,5396521280,17060,17060,17060,17060,0
|
|
20240311,170500,5396521280,17060,17060,17060,17060,0
|
|
20240311,170400,5396521280,17060,17060,17060,17060,0
|
|
20240311,170300,5396521280,17060,17060,17060,17060,0
|
|
20240311,170200,5396521280,17060,17060,17060,17060,0
|
|
20240311,170100,5396521280,17060,17060,17060,17060,0
|
|
20240311,170000,5396521280,17060,17060,17060,17060,0
|
|
20240311,165900,5396521280,17060,17060,17060,17060,0
|
|
20240311,165800,5396521280,17060,17060,17060,17060,0
|
|
20240311,165700,5396521280,17060,17060,17060,17060,0
|
|
20240311,165600,5396521280,17060,17060,17060,17060,0
|
|
20240311,165500,5396521280,17060,17060,17060,17060,0
|
|
20240311,165400,5396521280,17060,17060,17060,17060,0
|
|
20240311,165300,5396521280,17060,17060,17060,17060,0
|
|
20240311,165200,5396521280,17060,17060,17060,17060,0
|
|
20240311,165100,5396521280,17060,17060,17060,17060,0
|
|
20240311,165000,5396521280,17060,17060,17060,17060,0
|
|
20240311,164900,5396521280,17060,17060,17060,17060,0
|
|
20240311,164800,5396521280,17060,17060,17060,17060,0
|
|
20240311,164700,5396521280,17060,17060,17060,17060,0
|
|
20240311,164600,5396521280,17060,17060,17060,17060,0
|
|
20240311,164500,5396521280,17060,17060,17060,17060,0
|
|
20240311,164400,5396521280,17060,17060,17060,17060,0
|
|
20240311,164300,5396521280,17060,17060,17060,17060,0
|
|
20240311,164200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,164100,5396521280,17060,17060,17060,17060,0
|
|
20240311,164000,5396521280,17060,17060,17060,17060,0
|
|
20240311,163900,5396521280,17060,17060,17060,17060,0
|
|
20240311,163800,5396521280,17060,17060,17060,17060,0
|
|
20240311,163700,5396521280,17060,17060,17060,17060,0
|
|
20240311,163600,5396521280,17060,17060,17060,17060,0
|
|
20240311,163500,5396521280,17060,17060,17060,17060,0
|
|
20240311,163400,5396521280,17060,17060,17060,17060,0
|
|
20240311,163300,5396521280,17060,17060,17060,17060,0
|
|
20240311,163200,5396521280,17060,17060,17060,17060,0
|
|
20240311,163100,5396521280,17060,17060,17060,17060,0
|
|
20240311,163000,5396521280,17060,17060,17060,17060,0
|
|
20240311,162900,5396521280,17060,17060,17060,17060,0
|
|
20240311,162800,5396521280,17060,17060,17060,17060,0
|
|
20240311,162700,5396521280,17060,17060,17060,17060,0
|
|
20240311,162600,5396521280,17060,17060,17060,17060,0
|
|
20240311,162500,5396521280,17060,17060,17060,17060,0
|
|
20240311,162400,5396521280,17060,17060,17060,17060,0
|
|
20240311,162300,5396521280,17060,17060,17060,17060,0
|
|
20240311,162200,5396521280,17060,17060,17060,17060,0
|
|
20240311,162100,5396521280,17060,17060,17060,17060,0
|
|
20240311,162000,5396521280,17060,17060,17060,17060,0
|
|
20240311,161900,5396521280,17060,17060,17060,17060,0
|
|
20240311,161800,5396521280,17060,17060,17060,17060,0
|
|
20240311,161700,5396521280,17060,17060,17060,17060,0
|
|
20240311,161600,5396521280,17060,17060,17060,17060,0
|
|
20240311,161500,5396521280,17060,17060,17060,17060,0
|
|
20240311,161400,5396521280,17060,17060,17060,17060,0
|
|
20240311,161300,5396521280,17060,17060,17060,17060,0
|
|
20240311,161200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,161100,5396521280,17060,17060,17060,17060,0
|
|
20240311,161000,5396521280,17060,17060,17060,17060,0
|
|
20240311,160900,5396521280,17060,17060,17060,17060,0
|
|
20240311,160800,5396521280,17060,17060,17060,17060,0
|
|
20240311,160700,5396521280,17060,17060,17060,17060,0
|
|
20240311,160600,5396521280,17060,17060,17060,17060,0
|
|
20240311,160500,5396521280,17060,17060,17060,17060,0
|
|
20240311,160400,5396521280,17060,17060,17060,17060,0
|
|
20240311,160300,5396521280,17060,17060,17060,17060,0
|
|
20240311,160200,5396521280,17060,17060,17060,17060,0
|
|
20240311,160100,5396521280,17060,17060,17060,17060,0
|
|
20240311,160000,5396521280,17060,17060,17060,17060,0
|
|
20240311,155900,5396521280,17060,17060,17060,17060,0
|
|
20240311,155800,5396521280,17060,17060,17060,17060,0
|
|
20240311,155700,5396521280,17060,17060,17060,17060,0
|
|
20240311,155600,5396521280,17060,17060,17060,17060,0
|
|
20240311,155500,5396521280,17060,17060,17060,17060,0
|
|
20240311,155400,5396521280,17060,17060,17060,17060,0
|
|
20240311,155300,5396521280,17060,17060,17060,17060,0
|
|
20240311,155200,5396521280,17060,17060,17060,17060,0
|
|
20240311,155100,5396521280,17060,17060,17060,17060,0
|
|
20240311,155000,5396521280,17060,17060,17060,17060,0
|
|
20240311,154900,5396521280,17060,17060,17060,17060,0
|
|
20240311,154800,5396521280,17060,17060,17060,17060,0
|
|
20240311,154700,5396521280,17060,17060,17060,17060,0
|
|
20240311,154600,5396521280,17060,17060,17060,17060,0
|
|
20240311,154500,5396521280,17060,17060,17060,17060,0
|
|
20240311,154400,5396521280,17060,17060,17060,17060,0
|
|
20240311,154300,5396521280,17060,17060,17060,17060,0
|
|
20240311,154200,5396521280,17060,17060,17060,17060,3199
|
|
20240311,154100,5396521280,17060,17060,17060,17060,0
|
|
20240311,154000,5396521280,17060,17060,17060,17060,0
|
|
20240311,153900,5396521280,17060,17060,17060,17060,0
|
|
20240311,153800,5396521280,17060,17060,17060,17060,0
|
|
20240311,153700,5396521280,17060,17060,17060,17060,0
|
|
20240311,153600,5396521280,17060,17060,17060,17060,0
|
|
20240311,153500,5396521280,17060,17060,17060,17060,0
|
|
20240311,153400,5396521280,17060,17060,17060,17060,0
|
|
20240311,153300,5396521280,17060,17060,17060,17060,0
|
|
20240311,153200,5396521280,17060,17060,17060,17060,0
|
|
20240311,153100,5396521280,17060,17060,17060,17060,0
|
|
20240311,153000,5396521280,17060,17060,17060,17060,3199
|
|
20240311,152900,5341946340,17040,17040,17040,17040,0
|
|
20240311,152800,5341946340,17040,17040,17040,17040,0
|
|
20240311,152700,5341946340,17040,17040,17040,17040,0
|
|
20240311,152600,5341946340,17040,17040,17040,17040,0
|
|
20240311,152500,5341946340,17040,17040,17040,17040,0
|
|
20240311,152400,5341946340,17040,17040,17040,17040,0
|
|
20240311,152300,5341946340,17040,17040,17040,17040,0
|
|
20240311,152200,5341946340,17040,17040,17040,17040,0
|
|
20240311,152100,5341946340,17040,17040,17040,17040,0
|
|
20240311,152000,5341946340,17040,17040,17040,17040,0
|
|
20240311,151900,5341946340,17040,17040,17050,17040,287
|
|
20240311,151800,5337054780,17040,17040,17040,17040,57
|
|
20240311,151700,5336083500,17030,17020,17040,17020,447
|
|
20240311,151600,5328471250,17020,17060,17060,17020,116
|
|
20240311,151500,5326496130,17020,17050,17060,17020,1105
|
|
20240311,151400,5307665100,17060,17060,17060,17060,125
|
|
20240311,151300,5305532600,17060,17050,17060,17050,892
|
|
20240311,151200,5290317000,17060,17050,17060,17050,30
|
|
20240311,151100,5289805300,17050,17050,17050,17050,160
|
|
20240311,151000,5287077300,17060,17050,17060,17050,510
|
|
20240311,150900,5278376770,17050,17050,17050,17040,170
|
|
20240311,150800,5275478310,17040,17040,17040,17040,394
|
|
20240311,150700,5268764550,17040,17040,17040,17040,2
|
|
20240311,150600,5268730470,17040,17050,17050,17040,86
|
|
20240311,150500,5267264470,17050,17060,17060,17050,249
|
|
20240311,150400,5263017420,17060,17060,17060,17060,2
|
|
20240311,150300,5262983300,17050,17040,17050,17040,139
|
|
20240311,150200,5260614600,17040,17050,17050,17040,1041
|
|
20240311,150100,5242875350,17050,17060,17060,17050,675
|
|
20240311,150000,5231363290,17060,17040,17060,17040,109
|
|
20240311,145900,5229504660,17040,17050,17050,17040,135
|
|
20240311,145800,5227203760,17050,17050,17050,17050,101
|
|
20240311,145700,5225481710,17040,17040,17040,17040,3
|
|
20240311,145600,5225430590,17040,17050,17050,17040,366
|
|
20240311,145500,5219192490,17050,17050,17050,17050,21
|
|
20240311,145400,5218834440,17050,17060,17060,17050,654
|
|
20240311,145300,5207680060,17070,17080,17080,17070,155
|
|
20240311,145200,5205034190,17070,17070,17070,17070,93
|
|
20240311,145100,5203446680,17070,17090,17090,17070,104
|
|
20240311,145000,5201669500,17090,17090,17090,17090,3
|
|
20240311,144900,5201618230,17090,17100,17100,17090,207
|
|
20240311,144800,5198079320,17100,17100,17100,17100,108
|
|
20240311,144700,5196232520,17100,17100,17100,17100,20
|
|
20240311,144600,5195890520,17050,17050,17050,17050,0
|
|
20240311,144500,5195890520,17050,17100,17100,17050,59
|
|
20240311,144400,5194881720,17100,17100,17100,17100,38
|
|
20240311,144300,5194231920,17100,17100,17100,17050,378
|
|
20240311,144200,5187775760,17100,17100,17100,17100,165
|
|
20240311,144100,5184954260,17100,17090,17100,17090,34
|
|
20240311,144000,5184372880,17090,17100,17100,17090,41
|
|
20240311,143900,5183671950,17100,17090,17100,17090,655
|
|
20240311,143800,5172477100,17090,17050,17090,17050,3334
|
|
20240311,143700,5115563520,17050,17080,17080,17050,369
|
|
20240311,143600,5109265580,17080,17080,17080,17080,2
|
|
20240311,143500,5109231420,17070,17070,17070,17070,80
|
|
20240311,143400,5107865820,17040,17070,17070,17040,2
|
|
20240311,143300,5107831710,17070,17070,17070,17070,57
|
|
20240311,143200,5106858720,17030,17030,17030,17030,50
|
|
20240311,143100,5106007220,17020,17020,17020,17020,163
|
|
20240311,143000,5103232960,17030,17030,17030,17030,312
|
|
20240311,142900,5097919600,17030,17080,17080,17030,12
|
|
20240311,142800,5097714890,17080,17080,17080,17080,35
|
|
20240311,142700,5097117090,17080,17080,17080,17080,0
|
|
20240311,142600,5097117090,17080,17090,17090,17080,51
|
|
20240311,142500,5096246000,17090,17080,17090,17080,404
|
|
20240311,142400,5089345380,17090,17080,17090,17080,477
|
|
20240311,142300,5081198160,17090,17080,17090,17080,310
|
|
20240311,142200,5075903290,17080,17040,17080,17040,451
|
|
20240311,142100,5068204520,17010,16990,17010,16990,170
|
|
20240311,142000,5065314560,16990,16960,16990,16960,11
|
|
20240311,141900,5065127970,16960,16960,16960,16960,40
|
|
20240311,141800,5064449570,16960,16970,16970,16960,56
|
|
20240311,141700,5063499800,16960,16960,16960,16960,50
|
|
20240311,141600,5062651800,16960,16950,16960,16950,63
|
|
20240311,141500,5061583860,16950,16950,16950,16950,69
|
|
20240311,141400,5060414310,16900,16940,16940,16900,101
|
|
20240311,141300,5058705340,16950,16950,16950,16930,54
|
|
20240311,141200,5057791040,16930,16940,16940,16930,323
|
|
20240311,141100,5052319550,16940,16840,16940,16840,264
|
|
20240311,141000,5047848790,16950,16940,16950,16830,9
|
|
20240311,140900,5047696540,16940,16940,16940,16940,66
|
|
20240311,140800,5046578500,16820,16820,16830,16820,209
|
|
20240311,140700,5043062930,16820,16850,16850,16820,237
|
|
20240311,140600,5039071840,16850,16900,16900,16850,2516
|
|
20240311,140500,4996618800,16900,16890,16900,16890,516
|
|
20240311,140400,4987900260,16890,16920,16920,16880,1028
|
|
20240311,140300,4970528160,16920,16960,16980,16920,1155
|
|
20240311,140200,4950955700,16960,17000,17000,16960,987
|
|
20240311,140100,4934194600,17000,17000,17000,16990,2461
|
|
20240311,140000,4892360900,17000,16960,17000,16940,1692
|
|
20240311,135900,4863637940,16960,16800,16990,16790,2468
|
|
20240311,135800,4821891480,16800,16800,16810,16800,189
|
|
20240311,135700,4818716030,16810,16800,16810,16800,738
|
|
20240311,135600,4806314820,16800,16820,16830,16800,1333
|
|
20240311,135500,4783909730,16810,16810,16820,16810,53
|
|
20240311,135400,4783018290,16800,16800,16800,16800,0
|
|
20240311,135300,4783018290,16800,16790,16800,16790,604
|
|
20240311,135200,4772872140,16800,16820,16820,16800,2551
|
|
20240311,135100,4730013030,16810,16800,16810,16800,106
|
|
20240311,135000,4728232110,16800,16890,16890,16800,1728
|
|
20240311,134900,4699188600,16910,16830,16910,16820,41
|
|
20240311,134800,4698498840,16910,16910,16910,16910,446
|
|
20240311,134700,4690956980,16820,16820,16830,16810,158
|
|
20240311,134600,4688300290,16810,16930,16930,16810,129
|
|
20240311,134500,4686128990,16940,16870,16940,16870,16
|
|
20240311,134400,4685858680,16830,16810,16830,16810,5
|
|
20240311,134300,4685774550,16810,16840,16840,16810,3560
|
|
20240311,134200,4625907350,16850,16890,16890,16850,1466
|
|
20240311,134100,4601172980,16900,16900,16900,16900,25
|
|
20240311,134000,4600750480,16900,16890,16900,16890,16
|
|
20240311,133900,4600480090,16890,16910,16910,16890,1181
|
|
20240311,133800,4580523070,16910,16910,16910,16900,66
|
|
20240311,133700,4579407220,16910,16930,16930,16910,2321
|
|
20240311,133600,4540135230,16940,16940,16940,16940,516
|
|
20240311,133500,4531394190,16940,16950,16990,16940,329
|
|
20240311,133400,4525817610,16950,16970,16970,16950,552
|
|
20240311,133300,4516460410,16970,16970,16970,16960,159
|
|
20240311,133200,4513762510,16960,16970,16970,16960,32
|
|
20240311,133100,4513219570,16970,16980,16980,16940,4022
|
|
20240311,133000,4444987040,16980,16980,16980,16980,18
|
|
20240311,132900,4444681400,16980,16990,16990,16980,22
|
|
20240311,132800,4444307750,16980,17070,17070,16980,908
|
|
20240311,132700,4428873530,17010,17090,17090,17010,42
|
|
20240311,132600,4428157330,17090,17090,17090,17090,25
|
|
20240311,132500,4427730080,17090,17090,17090,17090,0
|
|
20240311,132400,4427730080,17090,17090,17090,17090,5
|
|
20240311,132300,4427644630,17090,17070,17090,17070,7
|
|
20240311,132200,4427525060,17000,17000,17000,17000,0
|
|
20240311,132100,4427525060,17000,17010,17010,17000,325
|
|
20240311,132000,4421999160,17070,17100,17110,17070,113
|
|
20240311,131900,4420068110,17090,17070,17090,17070,11
|
|
20240311,131800,4419880140,17070,17070,17070,17070,5
|
|
20240311,131700,4419794790,17030,17030,17030,17030,452
|
|
20240311,131600,4412097230,17010,17020,17020,17010,110
|
|
20240311,131500,4410225530,17030,17030,17030,17030,1
|
|
20240311,131400,4410208500,17030,17030,17030,17030,1
|
|
20240311,131300,4410191470,17030,17030,17030,17030,35
|
|
20240311,131200,4409595420,17030,17050,17050,17030,100
|
|
20240311,131100,4407892400,17030,17030,17030,17030,2
|
|
20240311,131000,4407858340,17030,17030,17030,17020,105
|
|
20240311,130900,4406070800,17030,17030,17030,17030,26
|
|
20240311,130800,4405628020,17020,17020,17020,17020,10
|
|
20240311,130700,4405457820,17020,17020,17020,17020,0
|
|
20240311,130600,4405457820,17020,17020,17020,17020,83
|
|
20240311,130500,4404045160,17020,17020,17020,17020,13
|
|
20240311,130400,4403823900,17020,17020,17020,17020,1155
|
|
20240311,130300,4384165800,17030,17030,17030,17030,0
|
|
20240311,130200,4384165800,17030,17030,17030,17030,10
|
|
20240311,130100,4383995500,17030,17030,17030,17030,5
|
|
20240311,130000,4383910350,17080,17080,17080,17080,91
|
|
20240311,125900,4382356070,17080,17080,17080,17080,1
|
|
20240311,125800,4382338990,17010,17010,17010,17010,11
|
|
20240311,125700,4382151880,17060,17060,17060,17060,20
|
|
20240311,125600,4381810680,17060,17060,17060,17060,328
|
|
20240311,125500,4376215000,17000,16980,17000,16980,2088
|
|
20240311,125400,4340753580,16980,16980,16980,16980,72
|
|
20240311,125300,4339531020,16980,16980,16980,16980,108
|
|
20240311,125200,4337697180,16980,16980,16980,16960,1143
|
|
20240311,125100,4318306290,16980,17000,17000,16980,548
|
|
20240311,125000,4308995820,17000,17020,17020,17000,400
|
|
20240311,124900,4302192790,17050,17050,17050,17050,5
|
|
20240311,124800,4302107540,17000,17000,17000,17000,0
|
|
20240311,124700,4302107540,17000,17030,17030,17000,1109
|
|
20240311,124600,4283250950,17020,17030,17030,17020,65
|
|
20240311,124500,4282144450,17030,17070,17070,17030,650
|
|
20240311,124400,4271062560,17080,17120,17120,17080,1327
|
|
20240311,124300,4248369820,17130,17160,17160,17130,861
|
|
20240311,124200,4233605230,17160,17180,17180,17160,379
|
|
20240311,124100,4227098560,17180,17180,17180,17180,20
|
|
20240311,124000,4226754960,17180,17180,17180,17180,110
|
|
20240311,123900,4224865160,17180,17180,17180,17180,111
|
|
20240311,123800,4222958180,17180,17190,17230,17180,2416
|
|
20240311,123700,4181363570,17210,17210,17210,17210,311
|
|
20240311,123600,4176011260,17210,17200,17210,17190,379
|
|
20240311,123500,4169495520,17200,17200,17200,17200,42
|
|
20240311,123400,4168773120,17200,17200,17200,17200,3
|
|
20240311,123300,4168721520,17200,17210,17210,17200,20
|
|
20240311,123200,4168377420,17210,17210,17210,17210,0
|
|
20240311,123100,4168377420,17210,17170,17210,17170,133
|
|
20240311,123000,4166091890,17170,17170,17170,17170,104
|
|
20240311,122900,4164306210,17170,17180,17180,17170,9
|
|
20240311,122800,4164151650,17180,17180,17180,17180,39
|
|
20240311,122700,4163481630,17180,17200,17200,17180,7
|
|
20240311,122600,4163361350,17200,17200,17200,17190,117
|
|
20240311,122500,4161348990,17200,17180,17200,17180,1091
|
|
20240311,122400,4142592030,17170,17160,17180,17160,266
|
|
20240311,122300,4138027360,17180,17170,17180,17170,122
|
|
20240311,122200,4135932320,17170,17170,17170,17170,3
|
|
20240311,122100,4135880810,17160,17160,17180,17160,56
|
|
20240311,122000,4134919650,17160,17160,17160,17160,0
|
|
20240311,121900,4134919650,17160,17190,17190,17160,107
|
|
20240311,121800,4133083470,17160,17160,17160,17160,0
|
|
20240311,121700,4133083470,17160,17190,17190,17160,34
|
|
20240311,121600,4132499040,17190,17190,17190,17190,11
|
|
20240311,121500,4132309950,17190,17160,17190,17160,346
|
|
20240311,121400,4126370450,17160,17160,17180,17160,166
|
|
20240311,121300,4123519020,17170,17170,17170,17170,1
|
|
20240311,121200,4123501850,17140,17170,17170,17140,283
|
|
20240311,121100,4118645300,17160,17160,17160,17160,57
|
|
20240311,121000,4117667180,17160,17160,17160,17160,0
|
|
20240311,120900,4117667180,17160,17160,17160,17160,3
|
|
20240311,120800,4117615700,17140,17150,17150,17140,147
|
|
20240311,120700,4115095570,17150,17150,17150,17140,197
|
|
20240311,120600,4111718820,17120,17150,17150,17120,43
|
|
20240311,120500,4110982570,17150,17140,17150,17140,20
|
|
20240311,120400,4110639670,17150,17150,17150,17150,1
|
|
20240311,120300,4110622520,17100,17140,17140,17100,72
|
|
20240311,120200,4109390840,17140,17150,17150,17140,11
|
|
20240311,120100,4109202290,17140,17140,17140,17140,21
|
|
20240311,120000,4108842350,17140,17140,17140,17140,0
|
|
20240311,115900,4108842350,17140,17140,17140,17140,10
|
|
20240311,115800,4108670950,17150,17140,17150,17140,102
|
|
20240311,115700,4106922230,17140,17140,17140,17140,3
|
|
20240311,115600,4106870810,17060,17140,17150,17060,24
|
|
20240311,115500,4106459520,17140,17140,17140,17140,821
|
|
20240311,115400,4092387580,17060,17060,17060,17060,5
|
|
20240311,115300,4092302280,17140,17060,17140,17050,184
|
|
20240311,115200,4089157010,17140,17140,17140,17140,9
|
|
20240311,115100,4089002750,17060,17060,17060,17060,0
|
|
20240311,115000,4089002750,17060,17060,17060,17060,20
|
|
20240311,114900,4088661550,17090,17100,17160,17090,83
|
|
20240311,114800,4087242280,17090,17090,17090,17090,700
|
|
20240311,114700,4075279280,17090,17090,17090,17030,68
|
|
20240311,114600,4074117280,17050,17050,17050,17050,0
|
|
20240311,114500,4074117280,17050,17050,17050,17030,84
|
|
20240311,114400,4072686640,17040,17140,17140,17040,71
|
|
20240311,114300,4071476700,17190,17040,17190,17040,299
|
|
20240311,114200,4066363310,17030,17030,17030,17030,86
|
|
20240311,114100,4064898730,17020,17010,17020,17010,169
|
|
20240311,114000,4062022930,17010,17000,17010,17000,322
|
|
20240311,113900,4056546930,17010,17000,17010,17000,75
|
|
20240311,113800,4055271580,17000,17010,17010,17000,165
|
|
20240311,113700,4052465930,17010,16960,17010,16960,12
|
|
20240311,113600,4052262360,16960,16960,16960,16960,2
|
|
20240311,113500,4052228440,16960,16960,16960,16960,5
|
|
20240311,113400,4052143640,17010,16940,17010,16930,50
|
|
20240311,113300,4051296880,16940,16930,17020,16920,105
|
|
20240311,113200,4049518680,16930,16950,16950,16930,614
|
|
20240311,113100,4039115560,17010,17010,17010,17010,0
|
|
20240311,113000,4039115560,17010,16990,17010,16950,631
|
|
20240311,112900,4028414280,17010,16990,17010,16990,30
|
|
20240311,112800,4027904180,16990,16990,17000,16990,3
|
|
20240311,112700,4027853200,16990,16950,17010,16950,9
|
|
20240311,112600,4027700310,16950,16950,16950,16940,28
|
|
20240311,112500,4027225820,16940,16940,16940,16940,2
|
|
20240311,112400,4027191940,16940,16940,16950,16930,16
|
|
20240311,112300,4026921010,16950,16950,16950,16950,1
|
|
20240311,112200,4026904060,16950,16950,16950,16950,2
|
|
20240311,112100,4026870160,16950,16940,16950,16900,198
|
|
20240311,112000,4023514120,16950,16930,16950,16900,2880
|
|
20240311,111900,3974817250,16930,16920,16930,16920,78
|
|
20240311,111800,3973497400,16920,16990,16990,16920,76
|
|
20240311,111700,3972210010,17000,17000,17000,17000,1
|
|
20240311,111600,3972193010,17000,17000,17000,17000,16
|
|
20240311,111500,3971921010,17000,16900,17000,16900,372
|
|
20240311,111400,3965628990,16900,16970,16970,16900,1627
|
|
20240311,111300,3938087250,17090,16960,17090,16960,267
|
|
20240311,111200,3933557250,17140,17000,17170,17000,1106
|
|
20240311,111100,3914670910,16960,16900,16960,16900,1141
|
|
20240311,111000,3895325010,16950,16950,16950,16950,0
|
|
20240311,110900,3895325010,16950,16880,16960,16880,214
|
|
20240311,110800,3891700030,16870,16910,16910,16870,220
|
|
20240311,110700,3887987810,16900,16920,16920,16890,3027
|
|
20240311,110600,3836831740,16920,16920,16920,16910,374
|
|
20240311,110500,3830505350,16910,16920,16920,16910,151
|
|
20240311,110400,3827951930,16920,16920,16920,16920,10
|
|
20240311,110300,3827782730,16920,16930,17000,16920,587
|
|
20240311,110200,3817846190,17000,17000,17000,17000,0
|
|
20240311,110100,3817846190,17000,17010,17010,16940,2522
|
|
20240311,110000,3775042160,17010,17080,17080,17010,164
|
|
20240311,105900,3772241320,17080,17010,17080,17000,568
|
|
20240311,105800,3762578440,17000,17000,17080,17000,161
|
|
20240311,105700,3759838240,17080,17090,17090,17000,89
|
|
20240311,105600,3758318100,17000,17000,17000,17000,56
|
|
20240311,105500,3757366100,16990,16950,16990,16950,220
|
|
20240311,105400,3753631100,16950,16910,16950,16910,541
|
|
20240311,105300,3744481160,16910,16910,16910,16910,610
|
|
20240311,105200,3734166060,16910,16920,16940,16900,1787
|
|
20240311,105100,3703948370,16920,16950,16950,16920,764
|
|
20240311,105000,3691011480,16950,16950,16950,16950,415
|
|
20240311,104900,3683977230,16930,16990,16990,16930,221
|
|
20240311,104800,3680234440,16920,16900,16990,16900,588
|
|
20240311,104700,3670291240,16900,16950,16950,16900,836
|
|
20240311,104600,3656153000,16950,16990,16990,16940,794
|
|
20240311,104500,3642684610,17000,17030,17100,17000,3232
|
|
20240311,104400,3587719310,17020,17020,17020,17020,354
|
|
20240311,104300,3581694230,17020,17090,17090,17020,3006
|
|
20240311,104200,3530370760,17100,17110,17110,17100,705
|
|
20240311,104100,3518314610,17090,17140,17200,17090,902
|
|
20240311,104000,3502877730,17190,17180,17190,17100,351
|
|
20240311,103900,3496874110,17090,17090,17090,17090,334
|
|
20240311,103800,3491166050,17090,17100,17100,17080,1131
|
|
20240311,103700,3471836360,17100,17100,17100,17100,370
|
|
20240311,103600,3465509360,17100,17100,17100,17090,334
|
|
20240311,103500,3459798260,17100,17100,17100,17100,79
|
|
20240311,103400,3458447360,17100,17150,17150,17100,1930
|
|
20240311,103300,3425423360,17150,17150,17200,17150,661
|
|
20240311,103200,3414074460,17150,17090,17150,17090,528
|
|
20240311,103100,3405040710,17040,17100,17100,17040,100
|
|
20240311,103000,3403334310,17100,17200,17200,17100,666
|
|
20240311,102900,3391935800,17160,17160,17160,17160,91
|
|
20240311,102800,3390374240,17160,17200,17200,17160,822
|
|
20240311,102700,3376250950,17200,17240,17240,17200,347
|
|
20240311,102600,3370274800,17240,17250,17250,17240,1288
|
|
20240311,102500,3348057800,17250,17270,17290,17240,2001
|
|
20240311,102400,3313512010,17230,17290,17290,17230,276
|
|
20240311,102300,3308746530,17290,17220,17290,17190,1800
|
|
20240311,102200,3277782890,17250,17280,17280,17250,183
|
|
20240311,102100,3274623170,17280,17260,17280,17200,777
|
|
20240311,102000,3261240370,17260,17320,17330,17260,792
|
|
20240311,101900,3247552090,17290,17160,17290,17160,1725
|
|
20240311,101800,3217920820,17150,17160,17160,17150,83
|
|
20240311,101700,3216497340,17010,17010,17030,17010,4468
|
|
20240311,101600,3140469300,17000,17000,17010,16960,782
|
|
20240311,101500,3127188480,16940,16960,17000,16940,3019
|
|
20240311,101400,3075924810,16960,16960,16960,16960,1
|
|
20240311,101300,3075907850,16920,16930,16930,16900,2398
|
|
20240311,101200,3035333320,16970,17000,17000,16940,3407
|
|
20240311,101100,2977542410,16990,17000,17000,16980,875
|
|
20240311,101000,2962672750,17000,17020,17020,16990,682
|
|
20240311,100900,2951077140,17010,17020,17030,17010,665
|
|
20240311,100800,2939762030,17030,17080,17100,17020,1446
|
|
20240311,100700,2915125980,17100,17100,17190,17070,1268
|
|
20240311,100600,2893414550,17100,17090,17100,17090,850
|
|
20240311,100500,2878884550,17090,17100,17190,17090,588
|
|
20240311,100400,2868821150,17070,17100,17110,17070,909
|
|
20240311,100300,2853285350,17100,17100,17180,17060,4271
|
|
20240311,100200,2780172150,17050,17040,17050,17040,41
|
|
20240311,100100,2779473500,17050,17050,17050,17020,1847
|
|
20240311,100000,2747982450,17050,17000,17120,17000,1899
|
|
20240311,095900,2715670690,17100,17040,17100,17010,1386
|
|
20240311,095800,2692058070,17010,17010,17010,17000,577
|
|
20240311,095700,2682246890,17010,16990,17010,16990,1604
|
|
20240311,095600,2654993650,16990,16920,16990,16920,1343
|
|
20240311,095500,2632216950,16900,16860,16900,16860,902
|
|
20240311,095400,2616993450,16800,16800,16870,16780,1768
|
|
20240311,095300,2587274970,16800,16840,16840,16760,1811
|
|
20240311,095200,2556845420,16830,16990,16990,16830,6766
|
|
20240311,095100,2442286610,16990,17010,17010,16990,1205
|
|
20240311,095000,2421804610,16980,16990,17010,16980,2642
|
|
20240311,094900,2376903300,17000,16980,17000,16980,2039
|
|
20240311,094800,2342242030,17000,17090,17140,16960,5906
|
|
20240311,094700,2241720160,17100,17150,17150,17100,2000
|
|
20240311,094600,2207499140,17130,17150,17150,17130,198
|
|
20240311,094500,2204106740,17120,17220,17230,17100,5820
|
|
20240311,094400,2104081760,17230,17200,17300,17200,418
|
|
20240311,094300,2096878340,17200,17200,17200,17200,5092
|
|
20240311,094200,2009295940,17180,17200,17200,17180,977
|
|
20240311,094100,1992502800,17200,17200,17290,17190,5231
|
|
20240311,094000,1902463880,17200,17120,17200,17070,6255
|
|
20240311,093900,1795292820,17120,17170,17170,17120,1921
|
|
20240311,093800,1762385830,17150,17230,17250,17150,1413
|
|
20240311,093700,1738068010,17250,17270,17270,17240,2871
|
|
20240311,093600,1688543390,17260,17250,17420,17250,1806
|
|
20240311,093500,1657372890,17250,17390,17390,17250,4035
|
|
20240311,093400,1587548210,17330,17370,17400,17330,1343
|
|
20240311,093300,1564262590,17400,17430,17540,17400,1438
|
|
20240311,093200,1539144610,17400,17490,17490,17400,1524
|
|
20240311,093100,1512581830,17480,17460,17480,17460,143
|
|
20240311,093000,1510083390,17310,17600,17600,17210,5630
|
|
20240311,092900,1411995410,17600,17700,17700,17580,2843
|
|
20240311,092800,1361905490,17650,17700,17700,17650,213
|
|
20240311,092700,1358138290,17700,17700,17760,17650,782
|
|
20240311,092600,1344289660,17700,17730,17760,17630,904
|
|
20240311,092500,1328271330,17630,17550,17630,17520,471
|
|
20240311,092400,1319978880,17500,17420,17550,17410,1864
|
|
20240311,092300,1287446320,17450,17480,17480,17400,1376
|
|
20240311,092200,1263483020,17480,17410,17480,17410,1840
|
|
20240311,092100,1231412970,17400,17420,17480,17380,2561
|
|
20240311,092000,1186833500,17410,17540,17600,17410,2066
|
|
20240311,091900,1150757560,17560,17650,17650,17480,5210
|
|
20240311,091800,1059510380,17650,17790,17800,17530,4073
|
|
20240311,091700,987357500,17770,17930,17930,17770,3834
|
|
20240311,091600,919037150,17930,17940,17940,17860,804
|
|
20240311,091500,904638450,17950,17860,17980,17820,2369
|
|
20240311,091400,862271170,17900,18040,18040,17900,2773
|
|
20240311,091300,812408820,18040,18050,18050,18040,1839
|
|
20240311,091200,779232880,18050,18090,18100,18050,1481
|
|
20240311,091100,752467500,18090,18100,18100,18090,1887
|
|
20240311,091000,718312850,18100,18140,18160,18100,2778
|
|
20240311,090900,667945430,18140,18170,18170,18130,2085
|
|
20240311,090800,630122420,18170,18320,18370,18150,6275
|
|
20240311,090700,515641810,18310,18450,18450,18310,1657
|
|
20240311,090600,485232300,18450,18270,18490,18260,6887
|
|
20240311,090500,358544070,18290,18240,18290,18220,2289
|
|
20240311,090400,316728480,18240,18210,18240,18200,652
|
|
20240311,090300,304849860,18210,18200,18290,18140,3291
|
|
20240311,090200,244951900,18140,18230,18230,18140,2053
|
|
20240311,090100,207619560,18150,18300,18340,18150,6389
|
|
20240311,090000,90990910,18300,18340,18360,18280,4822
|