717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,205400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,205300,27741825000,17990,17990,17990,17990,0
|
|
20240311,205200,27741825000,17990,17990,17990,17990,0
|
|
20240311,205100,27741825000,17990,17990,17990,17990,0
|
|
20240311,205000,27741825000,17990,17990,17990,17990,0
|
|
20240311,204900,27741825000,17990,17990,17990,17990,0
|
|
20240311,204800,27741825000,17990,17990,17990,17990,0
|
|
20240311,204700,27741825000,17990,17990,17990,17990,0
|
|
20240311,204600,27741825000,17990,17990,17990,17990,0
|
|
20240311,204500,27741825000,17990,17990,17990,17990,0
|
|
20240311,204400,27741825000,17990,17990,17990,17990,0
|
|
20240311,204300,27741825000,17990,17990,17990,17990,0
|
|
20240311,204200,27741825000,17990,17990,17990,17990,0
|
|
20240311,204100,27741825000,17990,17990,17990,17990,0
|
|
20240311,204000,27741825000,17990,17990,17990,17990,0
|
|
20240311,203900,27741825000,17990,17990,17990,17990,0
|
|
20240311,203800,27741825000,17990,17990,17990,17990,0
|
|
20240311,203700,27741825000,17990,17990,17990,17990,0
|
|
20240311,203600,27741825000,17990,17990,17990,17990,0
|
|
20240311,203500,27741825000,17990,17990,17990,17990,0
|
|
20240311,203400,27741825000,17990,17990,17990,17990,0
|
|
20240311,203300,27741825000,17990,17990,17990,17990,0
|
|
20240311,203200,27741825000,17990,17990,17990,17990,0
|
|
20240311,203100,27741825000,17990,17990,17990,17990,0
|
|
20240311,203000,27741825000,17990,17990,17990,17990,0
|
|
20240311,202900,27741825000,17990,17990,17990,17990,0
|
|
20240311,202800,27741825000,17990,17990,17990,17990,0
|
|
20240311,202700,27741825000,17990,17990,17990,17990,0
|
|
20240311,202600,27741825000,17990,17990,17990,17990,0
|
|
20240311,202500,27741825000,17990,17990,17990,17990,0
|
|
20240311,202400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,202300,27741825000,17990,17990,17990,17990,0
|
|
20240311,202200,27741825000,17990,17990,17990,17990,0
|
|
20240311,202100,27741825000,17990,17990,17990,17990,0
|
|
20240311,202000,27741825000,17990,17990,17990,17990,0
|
|
20240311,201900,27741825000,17990,17990,17990,17990,0
|
|
20240311,201800,27741825000,17990,17990,17990,17990,0
|
|
20240311,201700,27741825000,17990,17990,17990,17990,0
|
|
20240311,201600,27741825000,17990,17990,17990,17990,0
|
|
20240311,201500,27741825000,17990,17990,17990,17990,0
|
|
20240311,201400,27741825000,17990,17990,17990,17990,0
|
|
20240311,201300,27741825000,17990,17990,17990,17990,0
|
|
20240311,201200,27741825000,17990,17990,17990,17990,0
|
|
20240311,201100,27741825000,17990,17990,17990,17990,0
|
|
20240311,201000,27741825000,17990,17990,17990,17990,0
|
|
20240311,200900,27741825000,17990,17990,17990,17990,0
|
|
20240311,200800,27741825000,17990,17990,17990,17990,0
|
|
20240311,200700,27741825000,17990,17990,17990,17990,0
|
|
20240311,200600,27741825000,17990,17990,17990,17990,0
|
|
20240311,200500,27741825000,17990,17990,17990,17990,0
|
|
20240311,200400,27741825000,17990,17990,17990,17990,0
|
|
20240311,200300,27741825000,17990,17990,17990,17990,0
|
|
20240311,200200,27741825000,17990,17990,17990,17990,0
|
|
20240311,200100,27741825000,17990,17990,17990,17990,0
|
|
20240311,200000,27741825000,17990,17990,17990,17990,0
|
|
20240311,195900,27741825000,17990,17990,17990,17990,0
|
|
20240311,195800,27741825000,17990,17990,17990,17990,0
|
|
20240311,195700,27741825000,17990,17990,17990,17990,0
|
|
20240311,195600,27741825000,17990,17990,17990,17990,0
|
|
20240311,195500,27741825000,17990,17990,17990,17990,0
|
|
20240311,195400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,195300,27741825000,17990,17990,17990,17990,0
|
|
20240311,195200,27741825000,17990,17990,17990,17990,0
|
|
20240311,195100,27741825000,17990,17990,17990,17990,0
|
|
20240311,195000,27741825000,17990,17990,17990,17990,0
|
|
20240311,194900,27741825000,17990,17990,17990,17990,0
|
|
20240311,194800,27741825000,17990,17990,17990,17990,0
|
|
20240311,194700,27741825000,17990,17990,17990,17990,0
|
|
20240311,194600,27741825000,17990,17990,17990,17990,0
|
|
20240311,194500,27741825000,17990,17990,17990,17990,0
|
|
20240311,194400,27741825000,17990,17990,17990,17990,0
|
|
20240311,194300,27741825000,17990,17990,17990,17990,0
|
|
20240311,194200,27741825000,17990,17990,17990,17990,0
|
|
20240311,194100,27741825000,17990,17990,17990,17990,0
|
|
20240311,194000,27741825000,17990,17990,17990,17990,0
|
|
20240311,193900,27741825000,17990,17990,17990,17990,0
|
|
20240311,193800,27741825000,17990,17990,17990,17990,0
|
|
20240311,193700,27741825000,17990,17990,17990,17990,0
|
|
20240311,193600,27741825000,17990,17990,17990,17990,0
|
|
20240311,193500,27741825000,17990,17990,17990,17990,0
|
|
20240311,193400,27741825000,17990,17990,17990,17990,0
|
|
20240311,193300,27741825000,17990,17990,17990,17990,0
|
|
20240311,193200,27741825000,17990,17990,17990,17990,0
|
|
20240311,193100,27741825000,17990,17990,17990,17990,0
|
|
20240311,193000,27741825000,17990,17990,17990,17990,0
|
|
20240311,192900,27741825000,17990,17990,17990,17990,0
|
|
20240311,192800,27741825000,17990,17990,17990,17990,0
|
|
20240311,192700,27741825000,17990,17990,17990,17990,0
|
|
20240311,192600,27741825000,17990,17990,17990,17990,0
|
|
20240311,192500,27741825000,17990,17990,17990,17990,0
|
|
20240311,192400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,192300,27741825000,17990,17990,17990,17990,0
|
|
20240311,192200,27741825000,17990,17990,17990,17990,0
|
|
20240311,192100,27741825000,17990,17990,17990,17990,0
|
|
20240311,192000,27741825000,17990,17990,17990,17990,0
|
|
20240311,191900,27741825000,17990,17990,17990,17990,0
|
|
20240311,191800,27741825000,17990,17990,17990,17990,0
|
|
20240311,191700,27741825000,17990,17990,17990,17990,0
|
|
20240311,191600,27741825000,17990,17990,17990,17990,0
|
|
20240311,191500,27741825000,17990,17990,17990,17990,0
|
|
20240311,191400,27741825000,17990,17990,17990,17990,0
|
|
20240311,191300,27741825000,17990,17990,17990,17990,0
|
|
20240311,191200,27741825000,17990,17990,17990,17990,0
|
|
20240311,191100,27741825000,17990,17990,17990,17990,0
|
|
20240311,191000,27741825000,17990,17990,17990,17990,0
|
|
20240311,190900,27741825000,17990,17990,17990,17990,0
|
|
20240311,190800,27741825000,17990,17990,17990,17990,0
|
|
20240311,190700,27741825000,17990,17990,17990,17990,0
|
|
20240311,190600,27741825000,17990,17990,17990,17990,0
|
|
20240311,190500,27741825000,17990,17990,17990,17990,0
|
|
20240311,190400,27741825000,17990,17990,17990,17990,0
|
|
20240311,190300,27741825000,17990,17990,17990,17990,0
|
|
20240311,190200,27741825000,17990,17990,17990,17990,0
|
|
20240311,190100,27741825000,17990,17990,17990,17990,0
|
|
20240311,190000,27741825000,17990,17990,17990,17990,0
|
|
20240311,185900,27741825000,17990,17990,17990,17990,0
|
|
20240311,185800,27741825000,17990,17990,17990,17990,0
|
|
20240311,185700,27741825000,17990,17990,17990,17990,0
|
|
20240311,185600,27741825000,17990,17990,17990,17990,0
|
|
20240311,185500,27741825000,17990,17990,17990,17990,0
|
|
20240311,185400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,185300,27741825000,17990,17990,17990,17990,0
|
|
20240311,185200,27741825000,17990,17990,17990,17990,0
|
|
20240311,185100,27741825000,17990,17990,17990,17990,0
|
|
20240311,185000,27741825000,17990,17990,17990,17990,0
|
|
20240311,184900,27741825000,17990,17990,17990,17990,0
|
|
20240311,184800,27741825000,17990,17990,17990,17990,0
|
|
20240311,184700,27741825000,17990,17990,17990,17990,0
|
|
20240311,184600,27741825000,17990,17990,17990,17990,0
|
|
20240311,184500,27741825000,17990,17990,17990,17990,0
|
|
20240311,184400,27741825000,17990,17990,17990,17990,0
|
|
20240311,184300,27741825000,17990,17990,17990,17990,0
|
|
20240311,184200,27741825000,17990,17990,17990,17990,0
|
|
20240311,184100,27741825000,17990,17990,17990,17990,0
|
|
20240311,184000,27741825000,17990,17990,17990,17990,0
|
|
20240311,183900,27741825000,17990,17990,17990,17990,0
|
|
20240311,183800,27741825000,17990,17990,17990,17990,0
|
|
20240311,183700,27741825000,17990,17990,17990,17990,0
|
|
20240311,183600,27741825000,17990,17990,17990,17990,0
|
|
20240311,183500,27741825000,17990,17990,17990,17990,0
|
|
20240311,183400,27741825000,17990,17990,17990,17990,0
|
|
20240311,183300,27741825000,17990,17990,17990,17990,0
|
|
20240311,183200,27741825000,17990,17990,17990,17990,0
|
|
20240311,183100,27741825000,17990,17990,17990,17990,0
|
|
20240311,183000,27741825000,17990,17990,17990,17990,0
|
|
20240311,182900,27741825000,17990,17990,17990,17990,0
|
|
20240311,182800,27741825000,17990,17990,17990,17990,0
|
|
20240311,182700,27741825000,17990,17990,17990,17990,0
|
|
20240311,182600,27741825000,17990,17990,17990,17990,0
|
|
20240311,182500,27741825000,17990,17990,17990,17990,0
|
|
20240311,182400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,182300,27741825000,17990,17990,17990,17990,0
|
|
20240311,182200,27741825000,17990,17990,17990,17990,0
|
|
20240311,182100,27741825000,17990,17990,17990,17990,0
|
|
20240311,182000,27741825000,17990,17990,17990,17990,0
|
|
20240311,181900,27741825000,17990,17990,17990,17990,0
|
|
20240311,181800,27741825000,17990,17990,17990,17990,0
|
|
20240311,181700,27741825000,17990,17990,17990,17990,0
|
|
20240311,181600,27741825000,17990,17990,17990,17990,0
|
|
20240311,181500,27741825000,17990,17990,17990,17990,0
|
|
20240311,181400,27741825000,17990,17990,17990,17990,0
|
|
20240311,181300,27741825000,17990,17990,17990,17990,0
|
|
20240311,181200,27741825000,17990,17990,17990,17990,0
|
|
20240311,181100,27741825000,17990,17990,17990,17990,0
|
|
20240311,181000,27741825000,17990,17990,17990,17990,0
|
|
20240311,180900,27741825000,17990,17990,17990,17990,0
|
|
20240311,180800,27741825000,17990,17990,17990,17990,0
|
|
20240311,180700,27741825000,17990,17990,17990,17990,0
|
|
20240311,180600,27741825000,17990,17990,17990,17990,0
|
|
20240311,180500,27741825000,17990,17990,17990,17990,0
|
|
20240311,180400,27741825000,17990,17990,17990,17990,0
|
|
20240311,180300,27741825000,17990,17990,17990,17990,0
|
|
20240311,180200,27741825000,17990,17990,17990,17990,0
|
|
20240311,180100,27741825000,17990,17990,17990,17990,0
|
|
20240311,180000,27741825000,17990,17990,17990,17990,0
|
|
20240311,175900,27741825000,17990,17990,17990,17990,0
|
|
20240311,175800,27741825000,17990,17990,17990,17990,0
|
|
20240311,175700,27741825000,17990,17990,17990,17990,0
|
|
20240311,175600,27741825000,17990,17990,17990,17990,0
|
|
20240311,175500,27741825000,17990,17990,17990,17990,0
|
|
20240311,175400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,175300,27741825000,17990,17990,17990,17990,0
|
|
20240311,175200,27741825000,17990,17990,17990,17990,0
|
|
20240311,175100,27741825000,17990,17990,17990,17990,0
|
|
20240311,175000,27741825000,17990,17990,17990,17990,0
|
|
20240311,174900,27741825000,17990,17990,17990,17990,0
|
|
20240311,174800,27741825000,17990,17990,17990,17990,0
|
|
20240311,174700,27741825000,17990,17990,17990,17990,0
|
|
20240311,174600,27741825000,17990,17990,17990,17990,0
|
|
20240311,174500,27741825000,17990,17990,17990,17990,0
|
|
20240311,174400,27741825000,17990,17990,17990,17990,0
|
|
20240311,174300,27741825000,17990,17990,17990,17990,0
|
|
20240311,174200,27741825000,17990,17990,17990,17990,0
|
|
20240311,174100,27741825000,17990,17990,17990,17990,0
|
|
20240311,174000,27741825000,17990,17990,17990,17990,0
|
|
20240311,173900,27741825000,17990,17990,17990,17990,0
|
|
20240311,173800,27741825000,17990,17990,17990,17990,0
|
|
20240311,173700,27741825000,17990,17990,17990,17990,0
|
|
20240311,173600,27741825000,17990,17990,17990,17990,0
|
|
20240311,173500,27741825000,17990,17990,17990,17990,0
|
|
20240311,173400,27741825000,17990,17990,17990,17990,0
|
|
20240311,173300,27741825000,17990,17990,17990,17990,0
|
|
20240311,173200,27741825000,17990,17990,17990,17990,0
|
|
20240311,173100,27741825000,17990,17990,17990,17990,0
|
|
20240311,173000,27741825000,17990,17990,17990,17990,0
|
|
20240311,172900,27741825000,17990,17990,17990,17990,0
|
|
20240311,172800,27741825000,17990,17990,17990,17990,0
|
|
20240311,172700,27741825000,17990,17990,17990,17990,0
|
|
20240311,172600,27741825000,17990,17990,17990,17990,0
|
|
20240311,172500,27741825000,17990,17990,17990,17990,0
|
|
20240311,172400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,172300,27741825000,17990,17990,17990,17990,0
|
|
20240311,172200,27741825000,17990,17990,17990,17990,0
|
|
20240311,172100,27741825000,17990,17990,17990,17990,0
|
|
20240311,172000,27741825000,17990,17990,17990,17990,0
|
|
20240311,171900,27741825000,17990,17990,17990,17990,0
|
|
20240311,171800,27741825000,17990,17990,17990,17990,0
|
|
20240311,171700,27741825000,17990,17990,17990,17990,0
|
|
20240311,171600,27741825000,17990,17990,17990,17990,0
|
|
20240311,171500,27741825000,17990,17990,17990,17990,0
|
|
20240311,171400,27741825000,17990,17990,17990,17990,0
|
|
20240311,171300,27741825000,17990,17990,17990,17990,0
|
|
20240311,171200,27741825000,17990,17990,17990,17990,0
|
|
20240311,171100,27741825000,17990,17990,17990,17990,0
|
|
20240311,171000,27741825000,17990,17990,17990,17990,0
|
|
20240311,170900,27741825000,17990,17990,17990,17990,0
|
|
20240311,170800,27741825000,17990,17990,17990,17990,0
|
|
20240311,170700,27741825000,17990,17990,17990,17990,0
|
|
20240311,170600,27741825000,17990,17990,17990,17990,0
|
|
20240311,170500,27741825000,17990,17990,17990,17990,0
|
|
20240311,170400,27741825000,17990,17990,17990,17990,0
|
|
20240311,170300,27741825000,17990,17990,17990,17990,0
|
|
20240311,170200,27741825000,17990,17990,17990,17990,0
|
|
20240311,170100,27741825000,17990,17990,17990,17990,0
|
|
20240311,170000,27741825000,17990,17990,17990,17990,0
|
|
20240311,165900,27741825000,17990,17990,17990,17990,0
|
|
20240311,165800,27741825000,17990,17990,17990,17990,0
|
|
20240311,165700,27741825000,17990,17990,17990,17990,0
|
|
20240311,165600,27741825000,17990,17990,17990,17990,0
|
|
20240311,165500,27741825000,17990,17990,17990,17990,0
|
|
20240311,165400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,165300,27741825000,17990,17990,17990,17990,0
|
|
20240311,165200,27741825000,17990,17990,17990,17990,0
|
|
20240311,165100,27741825000,17990,17990,17990,17990,0
|
|
20240311,165000,27741825000,17990,17990,17990,17990,0
|
|
20240311,164900,27741825000,17990,17990,17990,17990,0
|
|
20240311,164800,27741825000,17990,17990,17990,17990,0
|
|
20240311,164700,27741825000,17990,17990,17990,17990,0
|
|
20240311,164600,27741825000,17990,17990,17990,17990,0
|
|
20240311,164500,27741825000,17990,17990,17990,17990,0
|
|
20240311,164400,27741825000,17990,17990,17990,17990,0
|
|
20240311,164300,27741825000,17990,17990,17990,17990,0
|
|
20240311,164200,27741825000,17990,17990,17990,17990,0
|
|
20240311,164100,27741825000,17990,17990,17990,17990,0
|
|
20240311,164000,27741825000,17990,17990,17990,17990,0
|
|
20240311,163900,27741825000,17990,17990,17990,17990,0
|
|
20240311,163800,27741825000,17990,17990,17990,17990,0
|
|
20240311,163700,27741825000,17990,17990,17990,17990,0
|
|
20240311,163600,27741825000,17990,17990,17990,17990,0
|
|
20240311,163500,27741825000,17990,17990,17990,17990,0
|
|
20240311,163400,27741825000,17990,17990,17990,17990,0
|
|
20240311,163300,27741825000,17990,17990,17990,17990,0
|
|
20240311,163200,27741825000,17990,17990,17990,17990,0
|
|
20240311,163100,27741825000,17990,17990,17990,17990,0
|
|
20240311,163000,27741825000,17990,17990,17990,17990,0
|
|
20240311,162900,27741825000,17990,17990,17990,17990,0
|
|
20240311,162800,27741825000,17990,17990,17990,17990,0
|
|
20240311,162700,27741825000,17990,17990,17990,17990,0
|
|
20240311,162600,27741825000,17990,17990,17990,17990,0
|
|
20240311,162500,27741825000,17990,17990,17990,17990,0
|
|
20240311,162400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,162300,27741825000,17990,17990,17990,17990,0
|
|
20240311,162200,27741825000,17990,17990,17990,17990,0
|
|
20240311,162100,27741825000,17990,17990,17990,17990,0
|
|
20240311,162000,27741825000,17990,17990,17990,17990,0
|
|
20240311,161900,27741825000,17990,17990,17990,17990,0
|
|
20240311,161800,27741825000,17990,17990,17990,17990,0
|
|
20240311,161700,27741825000,17990,17990,17990,17990,0
|
|
20240311,161600,27741825000,17990,17990,17990,17990,0
|
|
20240311,161500,27741825000,17990,17990,17990,17990,0
|
|
20240311,161400,27741825000,17990,17990,17990,17990,0
|
|
20240311,161300,27741825000,17990,17990,17990,17990,0
|
|
20240311,161200,27741825000,17990,17990,17990,17990,0
|
|
20240311,161100,27741825000,17990,17990,17990,17990,0
|
|
20240311,161000,27741825000,17990,17990,17990,17990,0
|
|
20240311,160900,27741825000,17990,17990,17990,17990,0
|
|
20240311,160800,27741825000,17990,17990,17990,17990,0
|
|
20240311,160700,27741825000,17990,17990,17990,17990,0
|
|
20240311,160600,27741825000,17990,17990,17990,17990,0
|
|
20240311,160500,27741825000,17990,17990,17990,17990,0
|
|
20240311,160400,27741825000,17990,17990,17990,17990,0
|
|
20240311,160300,27741825000,17990,17990,17990,17990,0
|
|
20240311,160200,27741825000,17990,17990,17990,17990,0
|
|
20240311,160100,27741825000,17990,17990,17990,17990,0
|
|
20240311,160000,27741825000,17990,17990,17990,17990,0
|
|
20240311,155900,27741825000,17990,17990,17990,17990,0
|
|
20240311,155800,27741825000,17990,17990,17990,17990,0
|
|
20240311,155700,27741825000,17990,17990,17990,17990,0
|
|
20240311,155600,27741825000,17990,17990,17990,17990,0
|
|
20240311,155500,27741825000,17990,17990,17990,17990,0
|
|
20240311,155400,27741825000,17990,17990,17990,17990,29575
|
|
20240311,155300,27741825000,17990,17990,17990,17990,0
|
|
20240311,155200,27741825000,17990,17990,17990,17990,0
|
|
20240311,155100,27741825000,17990,17990,17990,17990,0
|
|
20240311,155000,27741825000,17990,17990,17990,17990,0
|
|
20240311,154900,27741825000,17990,17990,17990,17990,0
|
|
20240311,154800,27741825000,17990,17990,17990,17990,0
|
|
20240311,154700,27741825000,17990,17990,17990,17990,0
|
|
20240311,154600,27741825000,17990,17990,17990,17990,0
|
|
20240311,154500,27741825000,17990,17990,17990,17990,0
|
|
20240311,154400,27741825000,17990,17990,17990,17990,0
|
|
20240311,154300,27741825000,17990,17990,17990,17990,0
|
|
20240311,154200,27741825000,17990,17990,17990,17990,0
|
|
20240311,154100,27741825000,17990,17990,17990,17990,0
|
|
20240311,154000,27741825000,17990,17990,17990,17990,0
|
|
20240311,153900,27741825000,17990,17990,17990,17990,0
|
|
20240311,153800,27741825000,17990,17990,17990,17990,0
|
|
20240311,153700,27741825000,17990,17990,17990,17990,0
|
|
20240311,153600,27741825000,17990,17990,17990,17990,0
|
|
20240311,153500,27741825000,17990,17990,17990,17990,0
|
|
20240311,153400,27741825000,17990,17990,17990,17990,0
|
|
20240311,153300,27741825000,17990,17990,17990,17990,0
|
|
20240311,153200,27741825000,17990,17990,17990,17990,0
|
|
20240311,153100,27741825000,17990,17990,17990,17990,0
|
|
20240311,153000,27741825000,17990,17990,17990,17990,29575
|
|
20240311,152900,27209770750,17990,17990,17990,17990,0
|
|
20240311,152800,27209770750,17990,17990,17990,17990,0
|
|
20240311,152700,27209770750,17990,17990,17990,17990,0
|
|
20240311,152600,27209770750,17990,17990,17990,17990,0
|
|
20240311,152500,27209770750,17990,17990,17990,17990,0
|
|
20240311,152400,27209770750,17990,17990,17990,17990,0
|
|
20240311,152300,27209770750,17990,17990,17990,17990,0
|
|
20240311,152200,27209770750,17990,17990,17990,17990,0
|
|
20240311,152100,27209770750,17990,17990,17990,17990,0
|
|
20240311,152000,27209770750,17990,17990,17990,17990,0
|
|
20240311,151900,27209770750,17990,17980,17990,17980,1146
|
|
20240311,151800,27189159120,17980,17960,17980,17960,2661
|
|
20240311,151700,27141324150,17970,17970,17970,17950,3110
|
|
20240311,151600,27085462630,17970,17970,17970,17950,858
|
|
20240311,151500,27070053570,17980,17970,17980,17940,4763
|
|
20240311,151400,26984491870,17970,17950,17970,17950,2338
|
|
20240311,151300,26942504820,17950,17950,17950,17950,1985
|
|
20240311,151200,26906874070,17950,17950,17950,17940,2317
|
|
20240311,151100,26865299970,17940,17940,17950,17940,4898
|
|
20240311,151000,26777424120,17950,17960,17970,17950,4767
|
|
20240311,150900,26691841600,17970,17970,17970,17960,1880
|
|
20240311,150800,26658059080,17970,17960,17970,17950,1808
|
|
20240311,150700,26625590150,17950,17940,17960,17940,2992
|
|
20240311,150600,26571875490,17940,17940,17950,17930,4342
|
|
20240311,150500,26493964620,17940,17940,17940,17920,6085
|
|
20240311,150400,26384846410,17940,17940,17940,17930,3327
|
|
20240311,150300,26325172020,17930,17940,17950,17930,1898
|
|
20240311,150200,26291121510,17940,17940,17950,17930,2844
|
|
20240311,150100,26240100720,17940,17940,17950,17930,3518
|
|
20240311,150000,26176992750,17940,17930,17950,17930,5843
|
|
20240311,145900,26072154160,17940,17940,17940,17930,874
|
|
20240311,145800,26056480320,17940,17930,17940,17930,1559
|
|
20240311,145700,26028520610,17940,17940,17940,17930,1729
|
|
20240311,145600,25997511540,17940,17940,17940,17920,5446
|
|
20240311,145500,25899877170,17940,17940,17950,17930,1968
|
|
20240311,145400,25864575290,17940,17980,17990,17940,20473
|
|
20240311,145300,25496815860,17990,17980,17990,17980,799
|
|
20240311,145200,25482444530,17990,17980,17990,17980,553
|
|
20240311,145100,25472498940,17980,17970,18000,17970,2870
|
|
20240311,145000,25420873590,17980,17980,17980,17970,1996
|
|
20240311,144900,25384988420,17980,17980,17980,17970,765
|
|
20240311,144800,25371236480,17980,17970,17980,17970,1255
|
|
20240311,144700,25348683010,17980,17960,17980,17960,1063
|
|
20240311,144600,25329581510,17970,17960,17970,17960,1219
|
|
20240311,144500,25307684570,17960,17960,17970,17960,1240
|
|
20240311,144400,25285407230,17970,17970,17980,17960,1139
|
|
20240311,144300,25264943140,17980,17970,17980,17970,1075
|
|
20240311,144200,25245621830,17980,17980,17980,17970,1072
|
|
20240311,144100,25226354790,17980,17970,17980,17970,872
|
|
20240311,144000,25210681350,17980,17970,18000,17960,6117
|
|
20240311,143900,25100718810,17980,17980,17980,17970,1112
|
|
20240311,143800,25080734930,17980,17990,17990,17970,1741
|
|
20240311,143700,25049438940,17980,17970,17980,17970,2460
|
|
20240311,143600,25005223320,17970,17990,17990,17970,1842
|
|
20240311,143500,24972096910,17990,17980,17990,17970,1101
|
|
20240311,143400,24952304460,17980,17980,17980,17970,2378
|
|
20240311,143300,24909564060,17980,17980,17990,17970,1642
|
|
20240311,143200,24880044630,17980,17990,17990,17980,452
|
|
20240311,143100,24871913390,17980,17980,17990,17980,576
|
|
20240311,143000,24861551900,17970,17990,17990,17970,4906
|
|
20240311,142900,24773323850,18000,18000,18010,18000,5392
|
|
20240311,142800,24676252180,18000,17990,18010,17990,980
|
|
20240311,142700,24658611720,18000,18030,18070,18000,4148
|
|
20240311,142600,24583800130,18030,18010,18030,18010,2629
|
|
20240311,142500,24536419020,18010,18010,18020,18010,3027
|
|
20240311,142400,24481894600,18010,18010,18020,18010,1114
|
|
20240311,142300,24461823000,18010,17990,18020,17990,3947
|
|
20240311,142200,24390751610,18000,18000,18000,17990,509
|
|
20240311,142100,24381592160,17990,17990,18000,17990,938
|
|
20240311,142000,24364715930,18000,18000,18000,17990,1498
|
|
20240311,141900,24337761950,18000,18000,18000,17990,1438
|
|
20240311,141800,24311885980,17990,17990,18000,17980,1964
|
|
20240311,141700,24276553590,17990,17980,17990,17970,2646
|
|
20240311,141600,24228980220,17980,17990,17990,17970,4598
|
|
20240311,141500,24146302050,17990,18000,18010,17980,15958
|
|
20240311,141400,23859094120,18010,18010,18010,18000,2914
|
|
20240311,141300,23806626280,18010,18020,18020,18000,15316
|
|
20240311,141200,23530842550,18020,18020,18030,18010,2216
|
|
20240311,141100,23490904510,18020,18050,18060,18020,12133
|
|
20240311,141000,23272157380,18060,18050,18060,18040,2307
|
|
20240311,140900,23230522860,18060,18060,18070,18050,514
|
|
20240311,140800,23221243800,18070,18060,18070,18040,4803
|
|
20240311,140700,23134519350,18070,18070,18080,18060,1552
|
|
20240311,140600,23106474540,18080,18080,18090,18060,1076
|
|
20240311,140500,23087025730,18090,18070,18090,18060,1307
|
|
20240311,140400,23063401670,18070,18090,18090,18060,5095
|
|
20240311,140300,22971302940,18090,18090,18100,18080,1832
|
|
20240311,140200,22938160910,18100,18080,18100,18080,767
|
|
20240311,140100,22924283030,18090,18080,18090,18080,1804
|
|
20240311,140000,22891657430,18080,18070,18090,18070,1020
|
|
20240311,135900,22873211370,18070,18080,18090,18070,2877
|
|
20240311,135800,22821189600,18080,18060,18080,18060,948
|
|
20240311,135700,22804055910,18060,18060,18070,18060,936
|
|
20240311,135600,22787145010,18070,18060,18070,18050,1413
|
|
20240311,135500,22761625740,18060,18050,18070,18050,885
|
|
20240311,135400,22745642010,18060,18050,18090,18050,3923
|
|
20240311,135300,22674753310,18060,18040,18060,18040,711
|
|
20240311,135200,22661917500,18050,18050,18060,18040,1503
|
|
20240311,135100,22634784710,18050,18050,18060,18050,1410
|
|
20240311,135000,22609332940,18060,18050,18070,18050,1918
|
|
20240311,134900,22574700840,18060,18060,18060,18050,553
|
|
20240311,134800,22564714610,18070,18060,18070,18060,1552
|
|
20240311,134700,22536679870,18060,18070,18080,18060,1221
|
|
20240311,134600,22514615740,18070,18080,18090,18070,1461
|
|
20240311,134500,22488205930,18090,18120,18140,18080,5024
|
|
20240311,134400,22397176910,18130,18130,18140,18120,1678
|
|
20240311,134300,22366749190,18140,18140,18150,18130,3974
|
|
20240311,134200,22294633830,18140,18150,18160,18120,1553
|
|
20240311,134100,22266442870,18150,18090,18160,18080,8797
|
|
20240311,134000,22106924480,18090,18060,18090,18060,1619
|
|
20240311,133900,22077664450,18060,18060,18070,18050,1780
|
|
20240311,133800,22045518560,18060,18070,18070,18060,230
|
|
20240311,133700,22041363020,18070,18040,18070,18030,1957
|
|
20240311,133600,22006036160,18050,18040,18050,18030,2852
|
|
20240311,133500,21954598290,18040,18050,18050,18040,447
|
|
20240311,133400,21946531990,18040,18040,18050,18030,5717
|
|
20240311,133300,21843410260,18050,18060,18070,18040,3923
|
|
20240311,133200,21772595630,18060,18070,18070,18060,190
|
|
20240311,133100,21769163260,18070,18060,18070,18050,1740
|
|
20240311,133000,21737737200,18070,18070,18070,18060,1067
|
|
20240311,132900,21718459880,18060,18070,18090,18050,4125
|
|
20240311,132800,21643959090,18080,18100,18100,18070,1588
|
|
20240311,132700,21615237680,18100,18110,18120,18090,3778
|
|
20240311,132600,21546851710,18110,18120,18130,18110,1845
|
|
20240311,132500,21513429860,18120,18130,18130,18120,907
|
|
20240311,132400,21496994610,18130,18140,18150,18110,2058
|
|
20240311,132300,21459682970,18140,18170,18170,18140,2282
|
|
20240311,132200,21418248110,18160,18140,18170,18140,1142
|
|
20240311,132100,21397515180,18140,18140,18140,18130,598
|
|
20240311,132000,21386667950,18140,18130,18140,18130,1462
|
|
20240311,131900,21360155250,18130,18090,18130,18080,1371
|
|
20240311,131800,21335332310,18090,18090,18090,18070,629
|
|
20240311,131700,21323958830,18080,18090,18100,18080,1169
|
|
20240311,131600,21302811560,18080,18090,18100,18080,1481
|
|
20240311,131500,21276025760,18080,18070,18080,18060,477
|
|
20240311,131400,21267403880,18070,18090,18100,18050,2390
|
|
20240311,131300,21224247450,18060,18090,18100,18060,2890
|
|
20240311,131200,21171990810,18090,18080,18090,18070,840
|
|
20240311,131100,21156806140,18080,18080,18080,18060,1182
|
|
20240311,131000,21135445090,18080,18070,18080,18060,4146
|
|
20240311,130900,21060528330,18070,18060,18070,18050,1231
|
|
20240311,130800,21038293810,18060,18070,18090,18060,1891
|
|
20240311,130700,21004117350,18060,18100,18100,18060,696
|
|
20240311,130600,20991534410,18080,18100,18100,18080,834
|
|
20240311,130500,20976445490,18100,18100,18100,18090,555
|
|
20240311,130400,20966400010,18100,18090,18100,18060,1158
|
|
20240311,130300,20945460340,18070,18070,18100,18060,2464
|
|
20240311,130200,20900926020,18080,18090,18100,18060,4952
|
|
20240311,130100,20811430300,18090,18100,18110,18060,736
|
|
20240311,130000,20798118300,18100,18100,18110,18060,10442
|
|
20240311,125900,20609205230,18110,18140,18140,18100,5306
|
|
20240311,125800,20513092360,18140,18130,18150,18120,1182
|
|
20240311,125700,20491653120,18130,18130,18140,18120,766
|
|
20240311,125600,20477766820,18140,18150,18150,18130,4615
|
|
20240311,125500,20394067690,18150,18160,18160,18140,878
|
|
20240311,125400,20378131520,18160,18170,18180,18150,2174
|
|
20240311,125300,20338647660,18180,18180,18180,18170,514
|
|
20240311,125200,20329306570,18160,18160,18170,18150,1765
|
|
20240311,125100,20297241850,18160,18160,18160,18150,1117
|
|
20240311,125000,20276959230,18160,18150,18160,18150,994
|
|
20240311,124900,20258909650,18150,18150,18160,18150,979
|
|
20240311,124800,20241138810,18160,18160,18160,18150,488
|
|
20240311,124700,20232279430,18160,18140,18160,18130,4331
|
|
20240311,124600,20153726010,18150,18150,18150,18130,2715
|
|
20240311,124500,20104474600,18150,18160,18170,18140,3348
|
|
20240311,124400,20043699570,18160,18180,18180,18160,1751
|
|
20240311,124300,20011877710,18170,18200,18200,18170,5242
|
|
20240311,124200,19916568830,18210,18210,18220,18190,4310
|
|
20240311,124100,19838103340,18220,18220,18230,18220,1134
|
|
20240311,124000,19817441710,18220,18230,18230,18220,1997
|
|
20240311,123900,19781055440,18230,18230,18230,18210,4416
|
|
20240311,123800,19700558130,18230,18220,18230,18210,386
|
|
20240311,123700,19693523060,18220,18230,18230,18210,1272
|
|
20240311,123600,19670352950,18230,18230,18230,18200,686
|
|
20240311,123500,19657859690,18200,18190,18240,18190,6601
|
|
20240311,123400,19537615300,18200,18230,18240,18200,5320
|
|
20240311,123300,19440729880,18230,18230,18240,18220,691
|
|
20240311,123200,19428132050,18230,18260,18270,18220,2003
|
|
20240311,123100,19391577390,18260,18240,18260,18240,1481
|
|
20240311,123000,19364551280,18240,18240,18240,18230,490
|
|
20240311,122900,19355613780,18240,18250,18250,18230,2605
|
|
20240311,122800,19308096400,18240,18230,18240,18230,1501
|
|
20240311,122700,19280728470,18230,18220,18230,18220,272
|
|
20240311,122600,19275771760,18220,18220,18230,18210,700
|
|
20240311,122500,19263018760,18210,18220,18220,18210,504
|
|
20240311,122400,19253837580,18220,18220,18220,18210,265
|
|
20240311,122300,19249009740,18220,18200,18220,18200,4148
|
|
20240311,122200,19173511770,18210,18210,18210,18200,1912
|
|
20240311,122100,19138705400,18200,18220,18220,18190,1613
|
|
20240311,122000,19109339530,18220,18210,18220,18210,350
|
|
20240311,121900,19102963400,18210,18200,18210,18200,1246
|
|
20240311,121800,19080276620,18210,18180,18210,18180,1469
|
|
20240311,121700,19053543670,18190,18200,18200,18180,5482
|
|
20240311,121600,18953793800,18210,18190,18220,18190,922
|
|
20240311,121500,18937010620,18200,18210,18210,18190,708
|
|
20240311,121400,18924127020,18210,18230,18230,18200,1955
|
|
20240311,121300,18888507110,18230,18200,18240,18190,5419
|
|
20240311,121200,18789793210,18210,18210,18230,18190,3492
|
|
20240311,121100,18726209710,18220,18200,18220,18200,2030
|
|
20240311,121000,18689239940,18210,18200,18220,18200,1051
|
|
20240311,120900,18670100780,18210,18180,18210,18180,1324
|
|
20240311,120800,18646010370,18190,18180,18190,18180,432
|
|
20240311,120700,18638154410,18190,18170,18190,18170,855
|
|
20240311,120600,18622607840,18180,18160,18180,18160,585
|
|
20240311,120500,18611976960,18160,18150,18170,18150,1383
|
|
20240311,120400,18586863650,18150,18160,18170,18150,1867
|
|
20240311,120300,18552966000,18160,18160,18180,18160,829
|
|
20240311,120200,18537900460,18180,18160,18180,18160,583
|
|
20240311,120100,18527303630,18160,18150,18170,18150,1195
|
|
20240311,120000,18505600770,18150,18140,18160,18140,1311
|
|
20240311,115900,18481811570,18150,18140,18150,18140,700
|
|
20240311,115800,18469107200,18160,18140,18160,18140,1037
|
|
20240311,115700,18450284920,18160,18150,18160,18140,770
|
|
20240311,115600,18436308560,18150,18160,18170,18150,892
|
|
20240311,115500,18420113120,18160,18150,18160,18140,1417
|
|
20240311,115400,18394397630,18150,18140,18150,18140,915
|
|
20240311,115300,18377794150,18140,18140,18150,18130,1479
|
|
20240311,115200,18350969570,18140,18140,18140,18130,852
|
|
20240311,115100,18335519290,18130,18120,18140,18120,3579
|
|
20240311,115000,18270662390,18130,18130,18150,18120,3208
|
|
20240311,114900,18212502780,18140,18150,18170,18130,3155
|
|
20240311,114800,18155262580,18160,18170,18170,18150,2110
|
|
20240311,114700,18116952820,18170,18150,18170,18150,928
|
|
20240311,114600,18100100970,18160,18160,18160,18150,2571
|
|
20240311,114500,18053420320,18170,18180,18180,18150,3240
|
|
20240311,114400,17994572480,18170,18170,18180,18170,979
|
|
20240311,114300,17976779690,18190,18180,18200,18160,3050
|
|
20240311,114200,17921349360,18180,18210,18220,18180,6862
|
|
20240311,114100,17796503960,18210,18210,18220,18210,1076
|
|
20240311,114000,17776902180,18220,18210,18220,18200,957
|
|
20240311,113900,17759473040,18220,18210,18220,18200,1376
|
|
20240311,113800,17734418540,18220,18210,18220,18200,1669
|
|
20240311,113700,17704024720,18220,18220,18230,18210,1639
|
|
20240311,113600,17674161510,18220,18230,18240,18220,992
|
|
20240311,113500,17656080630,18230,18240,18250,18230,2136
|
|
20240311,113400,17617116690,18250,18260,18270,18250,1128
|
|
20240311,113300,17596525280,18260,18270,18270,18250,521
|
|
20240311,113200,17587012990,18270,18300,18310,18260,3089
|
|
20240311,113100,17530516620,18310,18280,18310,18280,2166
|
|
20240311,113000,17490890520,18280,18250,18280,18250,2662
|
|
20240311,112900,17442278100,18250,18230,18250,18220,4265
|
|
20240311,112800,17364489220,18230,18220,18230,18220,3125
|
|
20240311,112700,17307525160,18220,18220,18230,18210,932
|
|
20240311,112600,17290542030,18220,18220,18220,18210,1768
|
|
20240311,112500,17258329270,18220,18210,18220,18200,888
|
|
20240311,112400,17242159010,18210,18220,18230,18200,1227
|
|
20240311,112300,17219807200,18220,18210,18230,18190,3605
|
|
20240311,112200,17154157950,18220,18220,18230,18200,2412
|
|
20240311,112100,17110240580,18220,18220,18230,18210,659
|
|
20240311,112000,17098234290,18220,18220,18230,18210,2052
|
|
20240311,111900,17060852730,18220,18210,18220,18210,1239
|
|
20240311,111800,17038278290,18210,18220,18220,18210,624
|
|
20240311,111700,17026914110,18220,18210,18220,18210,880
|
|
20240311,111600,17010888450,18210,18210,18210,18190,2405
|
|
20240311,111500,16967119440,18200,18190,18210,18190,2855
|
|
20240311,111400,16915168490,18180,18190,18190,18170,1803
|
|
20240311,111300,16882393800,18180,18180,18180,18170,1993
|
|
20240311,111200,16846162360,18180,18170,18200,18170,3956
|
|
20240311,111100,16774224860,18170,18200,18200,18170,3141
|
|
20240311,111000,16717114590,18200,18160,18200,18160,2150
|
|
20240311,110900,16678014170,18160,18220,18220,18160,1785
|
|
20240311,110800,16645541610,18220,18190,18220,18180,1731
|
|
20240311,110700,16614044700,18200,18220,18250,18190,5009
|
|
20240311,110600,16522838330,18200,18160,18220,18150,5871
|
|
20240311,110500,16416125000,18160,18230,18230,18160,15461
|
|
20240311,110400,16134679670,18230,18270,18270,18230,3113
|
|
20240311,110300,16077870230,18260,18250,18270,18250,1515
|
|
20240311,110200,16050214270,18260,18260,18300,18260,2012
|
|
20240311,110100,16013457490,18260,18300,18310,18240,10250
|
|
20240311,110000,15826151850,18300,18320,18320,18290,17049
|
|
20240311,105900,15514134900,18320,18320,18320,18300,3178
|
|
20240311,105800,15455935270,18320,18330,18330,18310,1602
|
|
20240311,105700,15426590130,18330,18320,18330,18310,1192
|
|
20240311,105600,15404752900,18310,18330,18330,18310,2766
|
|
20240311,105500,15354080570,18320,18330,18330,18320,1323
|
|
20240311,105400,15329836310,18330,18340,18340,18310,4149
|
|
20240311,105300,15253818410,18330,18330,18340,18320,3857
|
|
20240311,105200,15183135910,18330,18350,18350,18310,8340
|
|
20240311,105100,15030280880,18350,18350,18360,18340,1830
|
|
20240311,105000,14996701130,18350,18370,18370,18340,2739
|
|
20240311,104900,14946426720,18370,18370,18380,18370,1826
|
|
20240311,104800,14912875140,18370,18380,18380,18370,5038
|
|
20240311,104700,14820281890,18380,18380,18380,18360,2337
|
|
20240311,104600,14777341050,18380,18370,18380,18360,2187
|
|
20240311,104500,14737170320,18380,18370,18380,18350,2854
|
|
20240311,104400,14684744330,18360,18370,18370,18350,3844
|
|
20240311,104300,14614185070,18370,18380,18380,18350,3085
|
|
20240311,104200,14557530490,18380,18380,18400,18370,2587
|
|
20240311,104100,14509980920,18380,18430,18430,18380,10138
|
|
20240311,104000,14323370070,18430,18420,18430,18420,5122
|
|
20240311,103900,14228994420,18420,18410,18420,18400,7642
|
|
20240311,103800,14088309440,18410,18380,18410,18360,18803
|
|
20240311,103700,13742406720,18370,18360,18370,18350,4317
|
|
20240311,103600,13663123200,18350,18350,18370,18340,4578
|
|
20240311,103500,13579099120,18340,18360,18370,18340,5000
|
|
20240311,103400,13487305730,18350,18360,18370,18350,5985
|
|
20240311,103300,13377422560,18360,18380,18380,18350,5426
|
|
20240311,103200,13277768800,18370,18380,18390,18370,3531
|
|
20240311,103100,13212866690,18380,18390,18390,18380,4134
|
|
20240311,103000,13136869390,18390,18360,18390,18360,4229
|
|
20240311,102900,13059148270,18360,18370,18390,18360,5260
|
|
20240311,102800,12962465880,18370,18370,18370,18360,1946
|
|
20240311,102700,12926718800,18370,18380,18390,18360,5951
|
|
20240311,102600,12817371130,18380,18370,18380,18360,3691
|
|
20240311,102500,12749551530,18370,18360,18380,18350,2163
|
|
20240311,102400,12709824290,18360,18370,18380,18350,4805
|
|
20240311,102300,12621598900,18370,18380,18390,18360,2445
|
|
20240311,102200,12576654440,18360,18410,18410,18360,5576
|
|
20240311,102100,12474091870,18410,18350,18420,18350,5913
|
|
20240311,102000,12365312140,18350,18400,18410,18340,6172
|
|
20240311,101900,12251852820,18390,18370,18400,18360,4298
|
|
20240311,101800,12172824560,18370,18410,18440,18360,9750
|
|
20240311,101700,11993356550,18440,18420,18450,18410,20215
|
|
20240311,101600,11620663380,18420,18330,18420,18330,34106
|
|
20240311,101500,10993760900,18330,18280,18330,18270,28721
|
|
20240311,101400,10468194650,18280,18280,18280,18250,8929
|
|
20240311,101300,10305027740,18280,18260,18280,18260,6700
|
|
20240311,101200,10182581980,18270,18240,18270,18230,11002
|
|
20240311,101100,9981762210,18240,18240,18250,18240,6247
|
|
20240311,101000,9867771240,18230,18200,18250,18200,23574
|
|
20240311,100900,9438060990,18190,18170,18190,18160,4445
|
|
20240311,100800,9357263880,18180,18160,18200,18160,2082
|
|
20240311,100700,9319393070,18160,18140,18190,18140,2572
|
|
20240311,100600,9272662080,18150,18140,18150,18140,1248
|
|
20240311,100500,9250013670,18150,18150,18150,18130,1980
|
|
20240311,100400,9214088240,18150,18120,18150,18120,1875
|
|
20240311,100300,9180082370,18120,18130,18140,18120,3450
|
|
20240311,100200,9117546130,18140,18180,18190,18140,5239
|
|
20240311,100100,9022388890,18190,18230,18230,18190,15242
|
|
20240311,100000,8744853310,18230,18210,18250,18210,18721
|
|
20240311,095900,8403552270,18210,18200,18220,18190,10028
|
|
20240311,095800,8220967310,18200,18180,18200,18170,9582
|
|
20240311,095700,8046709870,18170,18120,18180,18110,14508
|
|
20240311,095600,7783494450,18120,18050,18130,18050,17901
|
|
20240311,095500,7459752660,18040,18040,18060,18040,2584
|
|
20240311,095400,7413126220,18040,18040,18060,18040,3738
|
|
20240311,095300,7345660270,18050,18070,18070,18040,4353
|
|
20240311,095200,7267069070,18070,18060,18080,18060,1759
|
|
20240311,095100,7235288050,18080,18050,18090,18050,6906
|
|
20240311,095000,7110547330,18040,18020,18050,18020,6303
|
|
20240311,094900,6996901380,18020,18020,18030,18010,1329
|
|
20240311,094800,6972954110,18030,18020,18030,18020,2760
|
|
20240311,094700,6923216720,18020,18020,18030,18010,4506
|
|
20240311,094600,6842018840,18010,18010,18020,18010,1633
|
|
20240311,094500,6812597570,18010,18000,18010,17990,3856
|
|
20240311,094400,6743188680,18000,17980,18000,17970,4375
|
|
20240311,094300,6664494990,17990,18000,18010,17980,3280
|
|
20240311,094200,6605470680,18000,17970,18020,17960,6232
|
|
20240311,094100,6493315560,17970,17940,17970,17930,7954
|
|
20240311,094000,6350525710,17940,17880,17940,17880,4595
|
|
20240311,093900,6268249360,17870,17870,17900,17860,2551
|
|
20240311,093800,6222649460,17870,17850,17870,17840,1661
|
|
20240311,093700,6192986810,17850,17810,17860,17780,2832
|
|
20240311,093600,6142533340,17810,17810,17810,17770,1706
|
|
20240311,093500,6112171520,17810,17820,17830,17810,1882
|
|
20240311,093400,6078636180,17810,17770,17810,17760,3787
|
|
20240311,093300,6011259880,17760,17750,17780,17750,2476
|
|
20240311,093200,5967268650,17760,17760,17770,17750,9539
|
|
20240311,093100,5797876510,17760,17800,17800,17750,7421
|
|
20240311,093000,5666028850,17800,17810,17810,17790,4087
|
|
20240311,092900,5593282530,17810,17810,17840,17800,3143
|
|
20240311,092800,5537306040,17830,17840,17850,17800,6447
|
|
20240311,092700,5422360350,17830,17860,17860,17820,4343
|
|
20240311,092600,5344899160,17850,17860,17870,17840,3298
|
|
20240311,092500,5286031730,17860,17860,17860,17830,6640
|
|
20240311,092400,5167520110,17860,17870,17870,17800,7517
|
|
20240311,092300,5033435060,17860,17890,17900,17860,5519
|
|
20240311,092200,4934746330,17880,17910,17930,17880,2395
|
|
20240311,092100,4891883060,17910,17860,17940,17860,3548
|
|
20240311,092000,4828399730,17860,17780,17860,17780,4065
|
|
20240311,091900,4755931440,17780,17770,17790,17740,5551
|
|
20240311,091800,4657310560,17770,17750,17770,17730,11826
|
|
20240311,091700,4447417400,17740,17770,17770,17720,15175
|
|
20240311,091600,4178100820,17770,17810,17810,17750,17545
|
|
20240311,091500,3866021880,17810,17890,17900,17810,9079
|
|
20240311,091400,3704079740,17890,17830,17890,17830,3956
|
|
20240311,091300,3633487620,17840,17920,17930,17830,19910
|
|
20240311,091200,3277456070,17930,17930,17950,17910,4104
|
|
20240311,091100,3203890950,17930,17950,17950,17910,9233
|
|
20240311,091000,3038323010,17950,18050,18060,17940,19788
|
|
20240311,090900,2682371590,18060,18070,18080,18040,5339
|
|
20240311,090800,2585923870,18070,18070,18090,18060,4742
|
|
20240311,090700,2500237700,18060,18090,18100,18060,3295
|
|
20240311,090600,2440637500,18080,18060,18080,18020,8084
|
|
20240311,090500,2294664840,18060,18050,18090,18020,10990
|
|
20240311,090400,2096158540,18050,18140,18140,18050,18143
|
|
20240311,090300,1767879340,18150,18180,18190,18110,10860
|
|
20240311,090200,1570533790,18180,18180,18200,18090,14486
|
|
20240311,090100,1307548510,18190,18200,18260,18170,32037
|
|
20240311,090000,723520810,18190,18010,18190,18010,39083
|