717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,205400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,205300,31350762490,17440,17440,17440,17440,0
|
|
20240312,205200,31350762490,17440,17440,17440,17440,0
|
|
20240312,205100,31350762490,17440,17440,17440,17440,0
|
|
20240312,205000,31350762490,17440,17440,17440,17440,0
|
|
20240312,204900,31350762490,17440,17440,17440,17440,0
|
|
20240312,204800,31350762490,17440,17440,17440,17440,0
|
|
20240312,204700,31350762490,17440,17440,17440,17440,0
|
|
20240312,204600,31350762490,17440,17440,17440,17440,0
|
|
20240312,204500,31350762490,17440,17440,17440,17440,0
|
|
20240312,204400,31350762490,17440,17440,17440,17440,0
|
|
20240312,204300,31350762490,17440,17440,17440,17440,0
|
|
20240312,204200,31350762490,17440,17440,17440,17440,0
|
|
20240312,204100,31350762490,17440,17440,17440,17440,0
|
|
20240312,204000,31350762490,17440,17440,17440,17440,0
|
|
20240312,203900,31350762490,17440,17440,17440,17440,0
|
|
20240312,203800,31350762490,17440,17440,17440,17440,0
|
|
20240312,203700,31350762490,17440,17440,17440,17440,0
|
|
20240312,203600,31350762490,17440,17440,17440,17440,0
|
|
20240312,203500,31350762490,17440,17440,17440,17440,0
|
|
20240312,203400,31350762490,17440,17440,17440,17440,0
|
|
20240312,203300,31350762490,17440,17440,17440,17440,0
|
|
20240312,203200,31350762490,17440,17440,17440,17440,0
|
|
20240312,203100,31350762490,17440,17440,17440,17440,0
|
|
20240312,203000,31350762490,17440,17440,17440,17440,0
|
|
20240312,202900,31350762490,17440,17440,17440,17440,0
|
|
20240312,202800,31350762490,17440,17440,17440,17440,0
|
|
20240312,202700,31350762490,17440,17440,17440,17440,0
|
|
20240312,202600,31350762490,17440,17440,17440,17440,0
|
|
20240312,202500,31350762490,17440,17440,17440,17440,0
|
|
20240312,202400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,202300,31350762490,17440,17440,17440,17440,0
|
|
20240312,202200,31350762490,17440,17440,17440,17440,0
|
|
20240312,202100,31350762490,17440,17440,17440,17440,0
|
|
20240312,202000,31350762490,17440,17440,17440,17440,0
|
|
20240312,201900,31350762490,17440,17440,17440,17440,0
|
|
20240312,201800,31350762490,17440,17440,17440,17440,0
|
|
20240312,201700,31350762490,17440,17440,17440,17440,0
|
|
20240312,201600,31350762490,17440,17440,17440,17440,0
|
|
20240312,201500,31350762490,17440,17440,17440,17440,0
|
|
20240312,201400,31350762490,17440,17440,17440,17440,0
|
|
20240312,201300,31350762490,17440,17440,17440,17440,0
|
|
20240312,201200,31350762490,17440,17440,17440,17440,0
|
|
20240312,201100,31350762490,17440,17440,17440,17440,0
|
|
20240312,201000,31350762490,17440,17440,17440,17440,0
|
|
20240312,200900,31350762490,17440,17440,17440,17440,0
|
|
20240312,200800,31350762490,17440,17440,17440,17440,0
|
|
20240312,200700,31350762490,17440,17440,17440,17440,0
|
|
20240312,200600,31350762490,17440,17440,17440,17440,0
|
|
20240312,200500,31350762490,17440,17440,17440,17440,0
|
|
20240312,200400,31350762490,17440,17440,17440,17440,0
|
|
20240312,200300,31350762490,17440,17440,17440,17440,0
|
|
20240312,200200,31350762490,17440,17440,17440,17440,0
|
|
20240312,200100,31350762490,17440,17440,17440,17440,0
|
|
20240312,200000,31350762490,17440,17440,17440,17440,0
|
|
20240312,195900,31350762490,17440,17440,17440,17440,0
|
|
20240312,195800,31350762490,17440,17440,17440,17440,0
|
|
20240312,195700,31350762490,17440,17440,17440,17440,0
|
|
20240312,195600,31350762490,17440,17440,17440,17440,0
|
|
20240312,195500,31350762490,17440,17440,17440,17440,0
|
|
20240312,195400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,195300,31350762490,17440,17440,17440,17440,0
|
|
20240312,195200,31350762490,17440,17440,17440,17440,0
|
|
20240312,195100,31350762490,17440,17440,17440,17440,0
|
|
20240312,195000,31350762490,17440,17440,17440,17440,0
|
|
20240312,194900,31350762490,17440,17440,17440,17440,0
|
|
20240312,194800,31350762490,17440,17440,17440,17440,0
|
|
20240312,194700,31350762490,17440,17440,17440,17440,0
|
|
20240312,194600,31350762490,17440,17440,17440,17440,0
|
|
20240312,194500,31350762490,17440,17440,17440,17440,0
|
|
20240312,194400,31350762490,17440,17440,17440,17440,0
|
|
20240312,194300,31350762490,17440,17440,17440,17440,0
|
|
20240312,194200,31350762490,17440,17440,17440,17440,0
|
|
20240312,194100,31350762490,17440,17440,17440,17440,0
|
|
20240312,194000,31350762490,17440,17440,17440,17440,0
|
|
20240312,193900,31350762490,17440,17440,17440,17440,0
|
|
20240312,193800,31350762490,17440,17440,17440,17440,0
|
|
20240312,193700,31350762490,17440,17440,17440,17440,0
|
|
20240312,193600,31350762490,17440,17440,17440,17440,0
|
|
20240312,193500,31350762490,17440,17440,17440,17440,0
|
|
20240312,193400,31350762490,17440,17440,17440,17440,0
|
|
20240312,193300,31350762490,17440,17440,17440,17440,0
|
|
20240312,193200,31350762490,17440,17440,17440,17440,0
|
|
20240312,193100,31350762490,17440,17440,17440,17440,0
|
|
20240312,193000,31350762490,17440,17440,17440,17440,0
|
|
20240312,192900,31350762490,17440,17440,17440,17440,0
|
|
20240312,192800,31350762490,17440,17440,17440,17440,0
|
|
20240312,192700,31350762490,17440,17440,17440,17440,0
|
|
20240312,192600,31350762490,17440,17440,17440,17440,0
|
|
20240312,192500,31350762490,17440,17440,17440,17440,0
|
|
20240312,192400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,192300,31350762490,17440,17440,17440,17440,0
|
|
20240312,192200,31350762490,17440,17440,17440,17440,0
|
|
20240312,192100,31350762490,17440,17440,17440,17440,0
|
|
20240312,192000,31350762490,17440,17440,17440,17440,0
|
|
20240312,191900,31350762490,17440,17440,17440,17440,0
|
|
20240312,191800,31350762490,17440,17440,17440,17440,0
|
|
20240312,191700,31350762490,17440,17440,17440,17440,0
|
|
20240312,191600,31350762490,17440,17440,17440,17440,0
|
|
20240312,191500,31350762490,17440,17440,17440,17440,0
|
|
20240312,191400,31350762490,17440,17440,17440,17440,0
|
|
20240312,191300,31350762490,17440,17440,17440,17440,0
|
|
20240312,191200,31350762490,17440,17440,17440,17440,0
|
|
20240312,191100,31350762490,17440,17440,17440,17440,0
|
|
20240312,191000,31350762490,17440,17440,17440,17440,0
|
|
20240312,190900,31350762490,17440,17440,17440,17440,0
|
|
20240312,190800,31350762490,17440,17440,17440,17440,0
|
|
20240312,190700,31350762490,17440,17440,17440,17440,0
|
|
20240312,190600,31350762490,17440,17440,17440,17440,0
|
|
20240312,190500,31350762490,17440,17440,17440,17440,0
|
|
20240312,190400,31350762490,17440,17440,17440,17440,0
|
|
20240312,190300,31350762490,17440,17440,17440,17440,0
|
|
20240312,190200,31350762490,17440,17440,17440,17440,0
|
|
20240312,190100,31350762490,17440,17440,17440,17440,0
|
|
20240312,190000,31350762490,17440,17440,17440,17440,0
|
|
20240312,185900,31350762490,17440,17440,17440,17440,0
|
|
20240312,185800,31350762490,17440,17440,17440,17440,0
|
|
20240312,185700,31350762490,17440,17440,17440,17440,0
|
|
20240312,185600,31350762490,17440,17440,17440,17440,0
|
|
20240312,185500,31350762490,17440,17440,17440,17440,0
|
|
20240312,185400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,185300,31350762490,17440,17440,17440,17440,0
|
|
20240312,185200,31350762490,17440,17440,17440,17440,0
|
|
20240312,185100,31350762490,17440,17440,17440,17440,0
|
|
20240312,185000,31350762490,17440,17440,17440,17440,0
|
|
20240312,184900,31350762490,17440,17440,17440,17440,0
|
|
20240312,184800,31350762490,17440,17440,17440,17440,0
|
|
20240312,184700,31350762490,17440,17440,17440,17440,0
|
|
20240312,184600,31350762490,17440,17440,17440,17440,0
|
|
20240312,184500,31350762490,17440,17440,17440,17440,0
|
|
20240312,184400,31350762490,17440,17440,17440,17440,0
|
|
20240312,184300,31350762490,17440,17440,17440,17440,0
|
|
20240312,184200,31350762490,17440,17440,17440,17440,0
|
|
20240312,184100,31350762490,17440,17440,17440,17440,0
|
|
20240312,184000,31350762490,17440,17440,17440,17440,0
|
|
20240312,183900,31350762490,17440,17440,17440,17440,0
|
|
20240312,183800,31350762490,17440,17440,17440,17440,0
|
|
20240312,183700,31350762490,17440,17440,17440,17440,0
|
|
20240312,183600,31350762490,17440,17440,17440,17440,0
|
|
20240312,183500,31350762490,17440,17440,17440,17440,0
|
|
20240312,183400,31350762490,17440,17440,17440,17440,0
|
|
20240312,183300,31350762490,17440,17440,17440,17440,0
|
|
20240312,183200,31350762490,17440,17440,17440,17440,0
|
|
20240312,183100,31350762490,17440,17440,17440,17440,0
|
|
20240312,183000,31350762490,17440,17440,17440,17440,0
|
|
20240312,182900,31350762490,17440,17440,17440,17440,0
|
|
20240312,182800,31350762490,17440,17440,17440,17440,0
|
|
20240312,182700,31350762490,17440,17440,17440,17440,0
|
|
20240312,182600,31350762490,17440,17440,17440,17440,0
|
|
20240312,182500,31350762490,17440,17440,17440,17440,0
|
|
20240312,182400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,182300,31350762490,17440,17440,17440,17440,0
|
|
20240312,182200,31350762490,17440,17440,17440,17440,0
|
|
20240312,182100,31350762490,17440,17440,17440,17440,0
|
|
20240312,182000,31350762490,17440,17440,17440,17440,0
|
|
20240312,181900,31350762490,17440,17440,17440,17440,0
|
|
20240312,181800,31350762490,17440,17440,17440,17440,0
|
|
20240312,181700,31350762490,17440,17440,17440,17440,0
|
|
20240312,181600,31350762490,17440,17440,17440,17440,0
|
|
20240312,181500,31350762490,17440,17440,17440,17440,0
|
|
20240312,181400,31350762490,17440,17440,17440,17440,0
|
|
20240312,181300,31350762490,17440,17440,17440,17440,0
|
|
20240312,181200,31350762490,17440,17440,17440,17440,0
|
|
20240312,181100,31350762490,17440,17440,17440,17440,0
|
|
20240312,181000,31350762490,17440,17440,17440,17440,0
|
|
20240312,180900,31350762490,17440,17440,17440,17440,0
|
|
20240312,180800,31350762490,17440,17440,17440,17440,0
|
|
20240312,180700,31350762490,17440,17440,17440,17440,0
|
|
20240312,180600,31350762490,17440,17440,17440,17440,0
|
|
20240312,180500,31350762490,17440,17440,17440,17440,0
|
|
20240312,180400,31350762490,17440,17440,17440,17440,0
|
|
20240312,180300,31350762490,17440,17440,17440,17440,0
|
|
20240312,180200,31350762490,17440,17440,17440,17440,0
|
|
20240312,180100,31350762490,17440,17440,17440,17440,0
|
|
20240312,180000,31350762490,17440,17440,17440,17440,0
|
|
20240312,175900,31350762490,17440,17440,17440,17440,0
|
|
20240312,175800,31350762490,17440,17440,17440,17440,0
|
|
20240312,175700,31350762490,17440,17440,17440,17440,0
|
|
20240312,175600,31350762490,17440,17440,17440,17440,0
|
|
20240312,175500,31350762490,17440,17440,17440,17440,0
|
|
20240312,175400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,175300,31350762490,17440,17440,17440,17440,0
|
|
20240312,175200,31350762490,17440,17440,17440,17440,0
|
|
20240312,175100,31350762490,17440,17440,17440,17440,0
|
|
20240312,175000,31350762490,17440,17440,17440,17440,0
|
|
20240312,174900,31350762490,17440,17440,17440,17440,0
|
|
20240312,174800,31350762490,17440,17440,17440,17440,0
|
|
20240312,174700,31350762490,17440,17440,17440,17440,0
|
|
20240312,174600,31350762490,17440,17440,17440,17440,0
|
|
20240312,174500,31350762490,17440,17440,17440,17440,0
|
|
20240312,174400,31350762490,17440,17440,17440,17440,0
|
|
20240312,174300,31350762490,17440,17440,17440,17440,0
|
|
20240312,174200,31350762490,17440,17440,17440,17440,0
|
|
20240312,174100,31350762490,17440,17440,17440,17440,0
|
|
20240312,174000,31350762490,17440,17440,17440,17440,0
|
|
20240312,173900,31350762490,17440,17440,17440,17440,0
|
|
20240312,173800,31350762490,17440,17440,17440,17440,0
|
|
20240312,173700,31350762490,17440,17440,17440,17440,0
|
|
20240312,173600,31350762490,17440,17440,17440,17440,0
|
|
20240312,173500,31350762490,17440,17440,17440,17440,0
|
|
20240312,173400,31350762490,17440,17440,17440,17440,0
|
|
20240312,173300,31350762490,17440,17440,17440,17440,0
|
|
20240312,173200,31350762490,17440,17440,17440,17440,0
|
|
20240312,173100,31350762490,17440,17440,17440,17440,0
|
|
20240312,173000,31350762490,17440,17440,17440,17440,0
|
|
20240312,172900,31350762490,17440,17440,17440,17440,0
|
|
20240312,172800,31350762490,17440,17440,17440,17440,0
|
|
20240312,172700,31350762490,17440,17440,17440,17440,0
|
|
20240312,172600,31350762490,17440,17440,17440,17440,0
|
|
20240312,172500,31350762490,17440,17440,17440,17440,0
|
|
20240312,172400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,172300,31350762490,17440,17440,17440,17440,0
|
|
20240312,172200,31350762490,17440,17440,17440,17440,0
|
|
20240312,172100,31350762490,17440,17440,17440,17440,0
|
|
20240312,172000,31350762490,17440,17440,17440,17440,0
|
|
20240312,171900,31350762490,17440,17440,17440,17440,0
|
|
20240312,171800,31350762490,17440,17440,17440,17440,0
|
|
20240312,171700,31350762490,17440,17440,17440,17440,0
|
|
20240312,171600,31350762490,17440,17440,17440,17440,0
|
|
20240312,171500,31350762490,17440,17440,17440,17440,0
|
|
20240312,171400,31350762490,17440,17440,17440,17440,0
|
|
20240312,171300,31350762490,17440,17440,17440,17440,0
|
|
20240312,171200,31350762490,17440,17440,17440,17440,0
|
|
20240312,171100,31350762490,17440,17440,17440,17440,0
|
|
20240312,171000,31350762490,17440,17440,17440,17440,0
|
|
20240312,170900,31350762490,17440,17440,17440,17440,0
|
|
20240312,170800,31350762490,17440,17440,17440,17440,0
|
|
20240312,170700,31350762490,17440,17440,17440,17440,0
|
|
20240312,170600,31350762490,17440,17440,17440,17440,0
|
|
20240312,170500,31350762490,17440,17440,17440,17440,0
|
|
20240312,170400,31350762490,17440,17440,17440,17440,0
|
|
20240312,170300,31350762490,17440,17440,17440,17440,0
|
|
20240312,170200,31350762490,17440,17440,17440,17440,0
|
|
20240312,170100,31350762490,17440,17440,17440,17440,0
|
|
20240312,170000,31350762490,17440,17440,17440,17440,0
|
|
20240312,165900,31350762490,17440,17440,17440,17440,0
|
|
20240312,165800,31350762490,17440,17440,17440,17440,0
|
|
20240312,165700,31350762490,17440,17440,17440,17440,0
|
|
20240312,165600,31350762490,17440,17440,17440,17440,0
|
|
20240312,165500,31350762490,17440,17440,17440,17440,0
|
|
20240312,165400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,165300,31350762490,17440,17440,17440,17440,0
|
|
20240312,165200,31350762490,17440,17440,17440,17440,0
|
|
20240312,165100,31350762490,17440,17440,17440,17440,0
|
|
20240312,165000,31350762490,17440,17440,17440,17440,0
|
|
20240312,164900,31350762490,17440,17440,17440,17440,0
|
|
20240312,164800,31350762490,17440,17440,17440,17440,0
|
|
20240312,164700,31350762490,17440,17440,17440,17440,0
|
|
20240312,164600,31350762490,17440,17440,17440,17440,0
|
|
20240312,164500,31350762490,17440,17440,17440,17440,0
|
|
20240312,164400,31350762490,17440,17440,17440,17440,0
|
|
20240312,164300,31350762490,17440,17440,17440,17440,0
|
|
20240312,164200,31350762490,17440,17440,17440,17440,0
|
|
20240312,164100,31350762490,17440,17440,17440,17440,0
|
|
20240312,164000,31350762490,17440,17440,17440,17440,0
|
|
20240312,163900,31350762490,17440,17440,17440,17440,0
|
|
20240312,163800,31350762490,17440,17440,17440,17440,0
|
|
20240312,163700,31350762490,17440,17440,17440,17440,0
|
|
20240312,163600,31350762490,17440,17440,17440,17440,0
|
|
20240312,163500,31350762490,17440,17440,17440,17440,0
|
|
20240312,163400,31350762490,17440,17440,17440,17440,0
|
|
20240312,163300,31350762490,17440,17440,17440,17440,0
|
|
20240312,163200,31350762490,17440,17440,17440,17440,0
|
|
20240312,163100,31350762490,17440,17440,17440,17440,0
|
|
20240312,163000,31350762490,17440,17440,17440,17440,0
|
|
20240312,162900,31350762490,17440,17440,17440,17440,0
|
|
20240312,162800,31350762490,17440,17440,17440,17440,0
|
|
20240312,162700,31350762490,17440,17440,17440,17440,0
|
|
20240312,162600,31350762490,17440,17440,17440,17440,0
|
|
20240312,162500,31350762490,17440,17440,17440,17440,0
|
|
20240312,162400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,162300,31350762490,17440,17440,17440,17440,0
|
|
20240312,162200,31350762490,17440,17440,17440,17440,0
|
|
20240312,162100,31350762490,17440,17440,17440,17440,0
|
|
20240312,162000,31350762490,17440,17440,17440,17440,0
|
|
20240312,161900,31350762490,17440,17440,17440,17440,0
|
|
20240312,161800,31350762490,17440,17440,17440,17440,0
|
|
20240312,161700,31350762490,17440,17440,17440,17440,0
|
|
20240312,161600,31350762490,17440,17440,17440,17440,0
|
|
20240312,161500,31350762490,17440,17440,17440,17440,0
|
|
20240312,161400,31350762490,17440,17440,17440,17440,0
|
|
20240312,161300,31350762490,17440,17440,17440,17440,0
|
|
20240312,161200,31350762490,17440,17440,17440,17440,0
|
|
20240312,161100,31350762490,17440,17440,17440,17440,0
|
|
20240312,161000,31350762490,17440,17440,17440,17440,0
|
|
20240312,160900,31350762490,17440,17440,17440,17440,0
|
|
20240312,160800,31350762490,17440,17440,17440,17440,0
|
|
20240312,160700,31350762490,17440,17440,17440,17440,0
|
|
20240312,160600,31350762490,17440,17440,17440,17440,0
|
|
20240312,160500,31350762490,17440,17440,17440,17440,0
|
|
20240312,160400,31350762490,17440,17440,17440,17440,0
|
|
20240312,160300,31350762490,17440,17440,17440,17440,0
|
|
20240312,160200,31350762490,17440,17440,17440,17440,0
|
|
20240312,160100,31350762490,17440,17440,17440,17440,0
|
|
20240312,160000,31350762490,17440,17440,17440,17440,0
|
|
20240312,155900,31350762490,17440,17440,17440,17440,0
|
|
20240312,155800,31350762490,17440,17440,17440,17440,0
|
|
20240312,155700,31350762490,17440,17440,17440,17440,0
|
|
20240312,155600,31350762490,17440,17440,17440,17440,0
|
|
20240312,155500,31350762490,17440,17440,17440,17440,0
|
|
20240312,155400,31350762490,17440,17440,17440,17440,33469
|
|
20240312,155300,31350762490,17440,17440,17440,17440,0
|
|
20240312,155200,31350762490,17440,17440,17440,17440,0
|
|
20240312,155100,31350762490,17440,17440,17440,17440,0
|
|
20240312,155000,31350762490,17440,17440,17440,17440,0
|
|
20240312,154900,31350762490,17440,17440,17440,17440,0
|
|
20240312,154800,31350762490,17440,17440,17440,17440,0
|
|
20240312,154700,31350762490,17440,17440,17440,17440,0
|
|
20240312,154600,31350762490,17440,17440,17440,17440,0
|
|
20240312,154500,31350762490,17440,17440,17440,17440,0
|
|
20240312,154400,31350762490,17440,17440,17440,17440,0
|
|
20240312,154300,31350762490,17440,17440,17440,17440,0
|
|
20240312,154200,31350762490,17440,17440,17440,17440,0
|
|
20240312,154100,31350762490,17440,17440,17440,17440,0
|
|
20240312,154000,31350762490,17440,17440,17440,17440,0
|
|
20240312,153900,31350762490,17440,17440,17440,17440,0
|
|
20240312,153800,31350762490,17440,17440,17440,17440,0
|
|
20240312,153700,31350762490,17440,17440,17440,17440,0
|
|
20240312,153600,31350762490,17440,17440,17440,17440,0
|
|
20240312,153500,31350762490,17440,17440,17440,17440,0
|
|
20240312,153400,31350762490,17440,17440,17440,17440,0
|
|
20240312,153300,31350762490,17440,17440,17440,17440,0
|
|
20240312,153200,31350762490,17440,17440,17440,17440,0
|
|
20240312,153100,31350762490,17440,17440,17440,17440,0
|
|
20240312,153000,31350762490,17440,17440,17440,17440,33469
|
|
20240312,152900,30767063130,17440,17440,17440,17440,0
|
|
20240312,152800,30767063130,17440,17440,17440,17440,0
|
|
20240312,152700,30767063130,17440,17440,17440,17440,0
|
|
20240312,152600,30767063130,17440,17440,17440,17440,0
|
|
20240312,152500,30767063130,17440,17440,17440,17440,0
|
|
20240312,152400,30767063130,17440,17440,17440,17440,0
|
|
20240312,152300,30767063130,17440,17440,17440,17440,0
|
|
20240312,152200,30767063130,17440,17440,17440,17440,0
|
|
20240312,152100,30767063130,17440,17440,17440,17440,0
|
|
20240312,152000,30767063130,17440,17440,17440,17440,0
|
|
20240312,151900,30767063130,17440,17430,17440,17420,1539
|
|
20240312,151800,30740242010,17430,17420,17440,17410,5107
|
|
20240312,151700,30651285970,17420,17440,17450,17410,6466
|
|
20240312,151600,30538650390,17450,17440,17450,17430,1303
|
|
20240312,151500,30515929730,17440,17440,17450,17430,1755
|
|
20240312,151400,30485321100,17430,17450,17460,17430,4547
|
|
20240312,151300,30406002590,17460,17460,17460,17430,7126
|
|
20240312,151200,30281665860,17460,17460,17470,17450,5375
|
|
20240312,151100,30187847320,17460,17450,17470,17450,1171
|
|
20240312,151000,30167395000,17460,17460,17470,17450,2518
|
|
20240312,150900,30123433180,17470,17470,17480,17460,3386
|
|
20240312,150800,30064278880,17480,17460,17490,17460,2224
|
|
20240312,150700,30025416440,17470,17450,17480,17450,2620
|
|
20240312,150600,29979662060,17460,17470,17470,17440,4087
|
|
20240312,150500,29908321970,17470,17460,17470,17450,2617
|
|
20240312,150400,29862614810,17470,17460,17470,17450,4833
|
|
20240312,150300,29778256950,17460,17480,17480,17460,3754
|
|
20240312,150200,29712677460,17480,17500,17500,17480,6909
|
|
20240312,150100,29591892800,17500,17490,17500,17470,5960
|
|
20240312,150000,29487669230,17490,17500,17500,17480,3698
|
|
20240312,145900,29422982280,17490,17490,17500,17480,5461
|
|
20240312,145800,29327454540,17480,17480,17490,17470,3476
|
|
20240312,145700,29266686250,17480,17440,17480,17440,5712
|
|
20240312,145600,29166960290,17440,17430,17440,17420,3353
|
|
20240312,145500,29108518440,17430,17430,17440,17420,3170
|
|
20240312,145400,29053261790,17430,17430,17440,17420,2546
|
|
20240312,145300,29008879400,17430,17420,17430,17410,3184
|
|
20240312,145200,28953391460,17420,17400,17420,17400,2389
|
|
20240312,145100,28911798040,17400,17430,17430,17400,3398
|
|
20240312,145000,28852614490,17430,17420,17430,17410,3799
|
|
20240312,144900,28786426220,17430,17430,17430,17420,2255
|
|
20240312,144800,28747132040,17430,17400,17430,17400,2769
|
|
20240312,144700,28698915670,17410,17400,17410,17400,2024
|
|
20240312,144600,28663690230,17400,17400,17400,17390,1814
|
|
20240312,144500,28632132250,17400,17390,17400,17380,2644
|
|
20240312,144400,28586147130,17380,17390,17400,17380,2254
|
|
20240312,144300,28546950610,17400,17390,17400,17370,2594
|
|
20240312,144200,28501848700,17380,17380,17400,17380,4444
|
|
20240312,144100,28424561290,17390,17390,17390,17380,1731
|
|
20240312,144000,28394472100,17380,17390,17410,17370,4009
|
|
20240312,143900,28324753080,17400,17390,17410,17390,1964
|
|
20240312,143800,28290581300,17410,17400,17410,17350,7469
|
|
20240312,143700,28160766740,17390,17390,17400,17380,3195
|
|
20240312,143600,28105206980,17390,17380,17390,17370,1806
|
|
20240312,143500,28073818770,17380,17380,17390,17370,1315
|
|
20240312,143400,28050964600,17370,17380,17380,17360,1539
|
|
20240312,143300,28024224680,17380,17360,17380,17360,2388
|
|
20240312,143200,27982752100,17360,17360,17380,17360,4028
|
|
20240312,143100,27912791370,17360,17350,17360,17350,1835
|
|
20240312,143000,27880938490,17360,17360,17370,17330,2164
|
|
20240312,142900,27843378460,17340,17360,17360,17340,1846
|
|
20240312,142800,27811353030,17360,17340,17370,17330,1872
|
|
20240312,142700,27778871180,17340,17340,17360,17340,1756
|
|
20240312,142600,27748412910,17340,17350,17350,17340,2556
|
|
20240312,142500,27704082630,17340,17350,17350,17340,1450
|
|
20240312,142400,27678928940,17340,17350,17360,17340,4135
|
|
20240312,142300,27607185010,17350,17360,17370,17350,2234
|
|
20240312,142200,27568399690,17360,17370,17370,17350,1310
|
|
20240312,142100,27545656170,17370,17350,17370,17350,3570
|
|
20240312,142000,27483698970,17350,17360,17370,17340,2272
|
|
20240312,141900,27444265810,17360,17370,17370,17360,1017
|
|
20240312,141800,27426609690,17370,17350,17370,17340,996
|
|
20240312,141700,27409331990,17340,17340,17350,17340,1175
|
|
20240312,141600,27388956540,17340,17340,17350,17340,2565
|
|
20240312,141500,27344472200,17340,17340,17350,17340,996
|
|
20240312,141400,27327198210,17350,17350,17360,17340,2677
|
|
20240312,141300,27280749570,17350,17360,17360,17350,1838
|
|
20240312,141200,27248846200,17370,17370,17370,17360,1948
|
|
20240312,141100,27215020890,17370,17370,17380,17360,3675
|
|
20240312,141000,27151177750,17360,17360,17380,17350,1788
|
|
20240312,140900,27120132930,17350,17340,17360,17340,1655
|
|
20240312,140800,27091417540,17340,17350,17350,17340,1353
|
|
20240312,140700,27067946280,17340,17340,17350,17330,1699
|
|
20240312,140600,27038487130,17330,17330,17340,17320,1395
|
|
20240312,140500,27014316080,17330,17320,17340,17310,4631
|
|
20240312,140400,26934097220,17320,17320,17330,17320,4157
|
|
20240312,140300,26862080870,17320,17320,17330,17310,1580
|
|
20240312,140200,26834714150,17320,17310,17320,17310,905
|
|
20240312,140100,26819048240,17310,17320,17320,17300,1956
|
|
20240312,140000,26785186620,17330,17320,17330,17300,2193
|
|
20240312,135900,26747223680,17310,17310,17320,17310,2239
|
|
20240312,135800,26708464690,17320,17320,17330,17310,2258
|
|
20240312,135700,26669360650,17320,17320,17330,17320,633
|
|
20240312,135600,26658395260,17330,17320,17330,17310,811
|
|
20240312,135500,26644346850,17310,17300,17320,17300,2177
|
|
20240312,135400,26606672930,17310,17310,17310,17300,1015
|
|
20240312,135300,26589107780,17310,17310,17320,17300,1175
|
|
20240312,135200,26568771620,17310,17310,17320,17310,888
|
|
20240312,135100,26553399370,17320,17310,17330,17310,1337
|
|
20240312,135000,26530245390,17310,17320,17330,17310,1728
|
|
20240312,134900,26500318560,17320,17320,17330,17320,1747
|
|
20240312,134800,26470058240,17330,17340,17340,17330,2365
|
|
20240312,134700,26429063480,17340,17360,17360,17340,973
|
|
20240312,134600,26412186400,17360,17350,17360,17340,3038
|
|
20240312,134500,26359482240,17350,17360,17360,17350,2513
|
|
20240312,134400,26315863690,17350,17330,17360,17330,2015
|
|
20240312,134300,26280918780,17340,17330,17340,17320,1104
|
|
20240312,134200,26261785220,17330,17310,17330,17300,2059
|
|
20240312,134100,26226147470,17300,17300,17300,17290,1225
|
|
20240312,134000,26204963560,17290,17290,17300,17280,964
|
|
20240312,133900,26188296690,17290,17280,17290,17280,1749
|
|
20240312,133800,26158072020,17280,17290,17290,17280,1807
|
|
20240312,133700,26126846390,17290,17290,17290,17280,1188
|
|
20240312,133600,26106312600,17280,17280,17290,17280,1402
|
|
20240312,133500,26082084020,17280,17290,17300,17280,4338
|
|
20240312,133400,26007084290,17290,17300,17310,17290,2190
|
|
20240312,133300,25969197940,17310,17300,17340,17300,2695
|
|
20240312,133200,25922509890,17300,17300,17300,17290,1235
|
|
20240312,133100,25901144970,17290,17290,17300,17290,1232
|
|
20240312,133000,25879835290,17290,17300,17300,17290,1649
|
|
20240312,132900,25851319120,17290,17280,17300,17280,5386
|
|
20240312,132800,25758196600,17290,17280,17290,17280,1649
|
|
20240312,132700,25729700170,17280,17290,17300,17280,2253
|
|
20240312,132600,25690747540,17290,17310,17310,17290,7005
|
|
20240312,132500,25569573690,17310,17300,17330,17300,3470
|
|
20240312,132400,25509529200,17300,17320,17330,17300,1681
|
|
20240312,132300,25480424250,17320,17320,17360,17300,4715
|
|
20240312,132200,25398774910,17320,17330,17330,17310,1188
|
|
20240312,132100,25378205530,17310,17340,17340,17310,5116
|
|
20240312,132000,25289586300,17350,17370,17370,17350,3949
|
|
20240312,131900,25221052780,17360,17360,17380,17360,881
|
|
20240312,131800,25205755020,17370,17380,17380,17360,1892
|
|
20240312,131700,25172878520,17380,17340,17380,17330,2776
|
|
20240312,131600,25124707240,17340,17340,17340,17330,935
|
|
20240312,131500,25108496400,17340,17340,17350,17340,1324
|
|
20240312,131400,25085534200,17340,17340,17340,17330,1819
|
|
20240312,131300,25054006130,17340,17320,17340,17310,3464
|
|
20240312,131200,24994005590,17310,17320,17320,17310,1494
|
|
20240312,131100,24968143520,17310,17310,17320,17310,1711
|
|
20240312,131000,24938522010,17310,17320,17320,17310,2856
|
|
20240312,130900,24889082180,17320,17310,17320,17310,992
|
|
20240312,130800,24871909030,17320,17320,17320,17310,1762
|
|
20240312,130700,24841408270,17330,17310,17330,17310,1321
|
|
20240312,130600,24818536870,17310,17300,17310,17300,1437
|
|
20240312,130500,24793668560,17300,17300,17320,17290,2250
|
|
20240312,130400,24754740310,17300,17290,17310,17290,1104
|
|
20240312,130300,24735642010,17280,17290,17300,17280,2009
|
|
20240312,130200,24700918030,17290,17280,17290,17270,1387
|
|
20240312,130100,24676957860,17280,17290,17290,17270,1576
|
|
20240312,130000,24649732670,17280,17280,17290,17270,2821
|
|
20240312,125900,24600991760,17280,17280,17300,17270,1551
|
|
20240312,125800,24574183790,17290,17290,17290,17270,1645
|
|
20240312,125700,24545757030,17290,17270,17300,17260,1738
|
|
20240312,125600,24515733430,17270,17260,17270,17260,2676
|
|
20240312,125500,24469543550,17260,17260,17270,17250,9635
|
|
20240312,125400,24303258450,17260,17280,17280,17260,3648
|
|
20240312,125300,24240284040,17270,17280,17280,17250,14201
|
|
20240312,125200,23995214720,17290,17310,17320,17270,43520
|
|
20240312,125100,23242417830,17310,17320,17320,17310,1226
|
|
20240312,125000,23221191470,17320,17320,17320,17310,2537
|
|
20240312,124900,23177254410,17320,17320,17330,17320,862
|
|
20240312,124800,23162324470,17320,17320,17330,17320,1101
|
|
20240312,124700,23143255050,17310,17310,17320,17310,1596
|
|
20240312,124600,23115625780,17310,17300,17320,17300,2864
|
|
20240312,124500,23066052380,17300,17300,17310,17300,3080
|
|
20240312,124400,23012762660,17300,17310,17320,17300,6664
|
|
20240312,124300,22897419650,17310,17310,17320,17310,1277
|
|
20240312,124200,22875311480,17310,17320,17330,17310,11740
|
|
20240312,124100,22672024320,17330,17330,17340,17320,1076
|
|
20240312,124000,22653379730,17330,17330,17340,17320,1801
|
|
20240312,123900,22622169790,17330,17370,17370,17320,14704
|
|
20240312,123800,22367178900,17360,17360,17370,17360,843
|
|
20240312,123700,22352544050,17360,17370,17370,17350,919
|
|
20240312,123600,22336594010,17360,17360,17380,17350,1416
|
|
20240312,123500,22312018710,17360,17380,17390,17360,4366
|
|
20240312,123400,22236178040,17380,17390,17390,17370,714
|
|
20240312,123300,22223766830,17390,17390,17390,17370,2818
|
|
20240312,123200,22174777030,17380,17370,17390,17360,1709
|
|
20240312,123100,22145078390,17360,17360,17370,17350,1277
|
|
20240312,123000,22122910820,17350,17360,17370,17350,2297
|
|
20240312,122900,22083040710,17360,17350,17360,17350,744
|
|
20240312,122800,22070127550,17350,17360,17370,17350,929
|
|
20240312,122700,22054002030,17360,17360,17360,17350,1065
|
|
20240312,122600,22035520420,17360,17370,17370,17350,3265
|
|
20240312,122500,21978843740,17360,17360,17360,17350,1631
|
|
20240312,122400,21950539430,17350,17350,17360,17350,654
|
|
20240312,122300,21939192340,17340,17330,17350,17330,1870
|
|
20240312,122200,21906768950,17330,17340,17340,17330,2132
|
|
20240312,122100,21869820970,17340,17340,17340,17330,1818
|
|
20240312,122000,21838314090,17330,17340,17350,17330,1968
|
|
20240312,121900,21804189360,17340,17340,17350,17330,2054
|
|
20240312,121800,21768583330,17340,17340,17340,17330,2377
|
|
20240312,121700,21727377500,17330,17340,17350,17330,2732
|
|
20240312,121600,21680005000,17350,17340,17360,17340,5000
|
|
20240312,121500,21593286530,17340,17340,17340,17330,2908
|
|
20240312,121400,21542884460,17340,17360,17370,17330,12821
|
|
20240312,121300,21320530540,17360,17350,17370,17350,3859
|
|
20240312,121200,21253565970,17350,17370,17370,17350,8309
|
|
20240312,121100,21109379650,17370,17370,17380,17360,1516
|
|
20240312,121000,21083054010,17370,17370,17370,17360,401
|
|
20240312,120900,21076088790,17360,17380,17380,17350,7573
|
|
20240312,120800,20944627900,17370,17370,17370,17360,2008
|
|
20240312,120700,20909755060,17370,17370,17380,17370,945
|
|
20240312,120600,20893340000,17370,17380,17380,17370,634
|
|
20240312,120500,20882323580,17370,17370,17380,17360,1213
|
|
20240312,120400,20861255760,17370,17380,17380,17370,1519
|
|
20240312,120300,20834862340,17380,17370,17390,17360,1056
|
|
20240312,120200,20816513550,17370,17360,17380,17360,1818
|
|
20240312,120100,20784936380,17370,17380,17390,17360,1445
|
|
20240312,120000,20759836110,17370,17370,17390,17370,1702
|
|
20240312,115900,20730250740,17370,17370,17380,17360,3032
|
|
20240312,115800,20677585970,17370,17370,17370,17360,1456
|
|
20240312,115700,20652303250,17370,17380,17380,17360,2190
|
|
20240312,115600,20614262140,17370,17380,17380,17370,437
|
|
20240312,115500,20606668900,17380,17380,17380,17370,985
|
|
20240312,115400,20589553800,17380,17370,17380,17360,2126
|
|
20240312,115300,20552624510,17370,17360,17370,17360,1091
|
|
20240312,115200,20533683710,17360,17370,17370,17360,1558
|
|
20240312,115100,20506636170,17360,17350,17370,17350,4834
|
|
20240312,115000,20422752710,17350,17360,17370,17350,5732
|
|
20240312,114900,20323247880,17370,17370,17370,17360,970
|
|
20240312,114800,20306406480,17360,17360,17380,17360,1709
|
|
20240312,114700,20276736500,17370,17370,17380,17360,3686
|
|
20240312,114600,20212708140,17380,17390,17390,17370,1528
|
|
20240312,114500,20186152400,17380,17390,17390,17380,1202
|
|
20240312,114400,20165260510,17370,17380,17400,17370,2847
|
|
20240312,114300,20115778420,17390,17390,17400,17380,4200
|
|
20240312,114200,20042746500,17400,17390,17400,17390,1376
|
|
20240312,114100,20018815270,17390,17390,17390,17380,909
|
|
20240312,114000,20003009830,17390,17400,17400,17380,3365
|
|
20240312,113900,19944485850,17410,17400,17410,17400,1073
|
|
20240312,113800,19925815370,17400,17400,17400,17390,956
|
|
20240312,113700,19909182920,17390,17380,17400,17380,875
|
|
20240312,113600,19893971610,17380,17380,17390,17380,3150
|
|
20240312,113500,19839214820,17390,17380,17390,17370,2336
|
|
20240312,113400,19798614750,17380,17380,17380,17370,1182
|
|
20240312,113300,19778078260,17370,17380,17380,17360,2120
|
|
20240312,113200,19741261990,17380,17370,17380,17360,2447
|
|
20240312,113100,19698764750,17370,17360,17370,17360,799
|
|
20240312,113000,19684891230,17360,17370,17380,17360,2416
|
|
20240312,112900,19642928990,17380,17360,17380,17360,2056
|
|
20240312,112800,19607215790,17360,17360,17380,17350,1628
|
|
20240312,112700,19578946120,17360,17380,17390,17350,11406
|
|
20240312,112600,19380908980,17370,17390,17400,17370,13234
|
|
20240312,112500,19150912770,17400,17410,17410,17390,2361
|
|
20240312,112400,19109843120,17390,17410,17410,17380,18704
|
|
20240312,112300,18784471930,17410,17410,17420,17400,2299
|
|
20240312,112200,18744452270,17410,17420,17420,17410,4319
|
|
20240312,112100,18669256360,17420,17440,17450,17410,11272
|
|
20240312,112000,18472871420,17440,17440,17450,17430,2309
|
|
20240312,111900,18432601950,17450,17450,17460,17440,1510
|
|
20240312,111800,18406258610,17450,17450,17460,17450,6933
|
|
20240312,111700,18285276480,17450,17460,17460,17450,1708
|
|
20240312,111600,18255463770,17460,17460,17460,17450,805
|
|
20240312,111500,18241413630,17460,17460,17470,17450,5954
|
|
20240312,111400,18137464550,17460,17470,17470,17460,1164
|
|
20240312,111300,18117140730,17460,17470,17470,17460,3134
|
|
20240312,111200,18062399520,17480,17480,17480,17470,4917
|
|
20240312,111100,17976450760,17490,17480,17490,17480,1667
|
|
20240312,111000,17947309660,17480,17480,17490,17480,1354
|
|
20240312,110900,17923637360,17480,17490,17490,17480,1474
|
|
20240312,110800,17897862980,17490,17480,17490,17480,2257
|
|
20240312,110700,17858401900,17490,17490,17490,17480,480
|
|
20240312,110600,17850010530,17490,17500,17540,17480,7576
|
|
20240312,110500,17717425400,17510,17500,17540,17500,2585
|
|
20240312,110400,17672172070,17510,17510,17520,17500,1535
|
|
20240312,110300,17645289920,17510,17520,17530,17500,2300
|
|
20240312,110200,17605021910,17520,17520,17540,17520,760
|
|
20240312,110100,17591703660,17510,17530,17540,17510,2551
|
|
20240312,110000,17547011830,17520,17540,17540,17520,1387
|
|
20240312,105900,17522709120,17530,17550,17550,17520,7481
|
|
20240312,105800,17391512510,17550,17540,17550,17530,4343
|
|
20240312,105700,17315328570,17540,17550,17560,17540,1942
|
|
20240312,105600,17281243720,17550,17540,17560,17540,3311
|
|
20240312,105500,17223141720,17530,17540,17540,17520,3230
|
|
20240312,105400,17166510020,17540,17520,17540,17520,2884
|
|
20240312,105300,17115945510,17520,17490,17520,17490,2144
|
|
20240312,105200,17078422540,17500,17510,17510,17490,2179
|
|
20240312,105100,17040288850,17510,17520,17530,17500,6733
|
|
20240312,105000,16922353280,17520,17530,17530,17510,2731
|
|
20240312,104900,16874513120,17530,17520,17530,17510,1396
|
|
20240312,104800,16850055220,17530,17510,17530,17510,1870
|
|
20240312,104700,16817298990,17510,17500,17510,17450,1622
|
|
20240312,104600,16788906520,17500,17460,17500,17450,3909
|
|
20240312,104500,16720620420,17450,17450,17460,17440,1245
|
|
20240312,104400,16698891520,17440,17440,17450,17440,1261
|
|
20240312,104300,16676896440,17440,17430,17450,17430,2047
|
|
20240312,104200,16641203140,17440,17440,17450,17430,1493
|
|
20240312,104100,16615169880,17440,17440,17450,17430,2228
|
|
20240312,104000,16576323460,17440,17440,17450,17430,5759
|
|
20240312,103900,16475889280,17440,17460,17460,17440,2704
|
|
20240312,103800,16428717530,17450,17460,17470,17440,7149
|
|
20240312,103700,16303914550,17460,17470,17470,17450,3997
|
|
20240312,103600,16234125000,17470,17440,17470,17440,2329
|
|
20240312,103500,16193447700,17450,17420,17450,17420,2438
|
|
20240312,103400,16150959980,17420,17420,17430,17410,3582
|
|
20240312,103300,16088580480,17420,17430,17440,17410,2031
|
|
20240312,103200,16053195610,17430,17460,17460,17410,6755
|
|
20240312,103100,15935477540,17460,17440,17480,17440,820
|
|
20240312,103000,15921165540,17450,17470,17470,17440,4187
|
|
20240312,102900,15848088980,17470,17450,17490,17450,4724
|
|
20240312,102800,15765616010,17440,17440,17450,17420,6386
|
|
20240312,102700,15654290430,17430,17430,17440,17430,2095
|
|
20240312,102600,15617771880,17440,17430,17440,17430,1388
|
|
20240312,102500,15593573010,17440,17430,17440,17420,3030
|
|
20240312,102400,15540759350,17430,17410,17430,17410,3466
|
|
20240312,102300,15480383360,17410,17400,17420,17400,6058
|
|
20240312,102200,15374922190,17400,17400,17400,17380,4362
|
|
20240312,102100,15299063110,17400,17400,17410,17370,10190
|
|
20240312,102000,15121882790,17400,17400,17410,17390,3074
|
|
20240312,101900,15068411210,17390,17380,17410,17380,8080
|
|
20240312,101800,14927872870,17390,17410,17420,17380,16188
|
|
20240312,101700,14646237470,17410,17430,17440,17400,9597
|
|
20240312,101600,14479086800,17440,17440,17440,17420,1639
|
|
20240312,101500,14450517980,17440,17430,17480,17410,10229
|
|
20240312,101400,14272242690,17430,17420,17440,17400,20426
|
|
20240312,101300,13916498150,17430,17440,17450,17420,18365
|
|
20240312,101200,13596393710,17440,17440,17450,17440,4520
|
|
20240312,101100,13517551620,17450,17450,17460,17440,3400
|
|
20240312,101000,13458233420,17450,17440,17460,17430,8330
|
|
20240312,100900,13312925800,17450,17440,17450,17430,4776
|
|
20240312,100800,13229623300,17440,17510,17510,17440,49663
|
|
20240312,100700,12361633440,17500,17510,17530,17500,15694
|
|
20240312,100600,12086860170,17530,17550,17560,17510,22859
|
|
20240312,100500,11686174420,17550,17570,17570,17540,12317
|
|
20240312,100400,11469922120,17570,17580,17590,17560,5082
|
|
20240312,100300,11380614220,17580,17590,17590,17580,5243
|
|
20240312,100200,11288429440,17590,17590,17590,17580,3352
|
|
20240312,100100,11229488770,17590,17590,17590,17580,1122
|
|
20240312,100000,11209760110,17590,17590,17590,17580,4163
|
|
20240312,095900,11136541600,17590,17580,17590,17580,1610
|
|
20240312,095800,11108227310,17580,17550,17580,17550,5772
|
|
20240312,095700,11006862290,17550,17550,17560,17550,2131
|
|
20240312,095600,10969459860,17550,17560,17580,17540,1383
|
|
20240312,095500,10945184920,17550,17540,17570,17530,2267
|
|
20240312,095400,10905411980,17530,17540,17540,17530,4471
|
|
20240312,095300,10827010840,17550,17580,17580,17530,17639
|
|
20240312,095200,10517346800,17580,17590,17600,17570,4920
|
|
20240312,095100,10430830540,17600,17580,17600,17580,2885
|
|
20240312,095000,10380079220,17580,17580,17580,17570,2782
|
|
20240312,094900,10331187790,17580,17580,17590,17580,936
|
|
20240312,094800,10314730970,17580,17560,17580,17560,5827
|
|
20240312,094700,10212364750,17560,17570,17570,17560,1746
|
|
20240312,094600,10181701750,17560,17590,17590,17560,3658
|
|
20240312,094500,10117445540,17580,17540,17590,17540,2695
|
|
20240312,094400,10070121590,17550,17570,17570,17540,4544
|
|
20240312,094300,9990349480,17560,17540,17570,17540,2916
|
|
20240312,094200,9939157420,17530,17540,17540,17520,8710
|
|
20240312,094100,9786462020,17540,17550,17550,17530,3652
|
|
20240312,094000,9722431960,17550,17540,17550,17530,4801
|
|
20240312,093900,9638240700,17530,17540,17550,17530,2588
|
|
20240312,093800,9592854650,17540,17520,17540,17520,2499
|
|
20240312,093700,9549041830,17520,17560,17560,17520,13412
|
|
20240312,093600,9313756890,17560,17560,17570,17550,5492
|
|
20240312,093500,9217315510,17570,17560,17580,17560,5909
|
|
20240312,093400,9113538300,17550,17560,17570,17550,5999
|
|
20240312,093300,9008221350,17560,17580,17580,17550,5742
|
|
20240312,093200,8907361730,17570,17600,17600,17570,3733
|
|
20240312,093100,8841726030,17600,17590,17600,17570,8337
|
|
20240312,093000,8695116030,17590,17620,17630,17580,5572
|
|
20240312,092900,8597078810,17600,17630,17640,17600,6793
|
|
20240312,092800,8477457700,17630,17650,17650,17600,10762
|
|
20240312,092700,8287748930,17640,17630,17670,17630,2374
|
|
20240312,092600,8245845750,17670,17600,17670,17590,5338
|
|
20240312,092500,8151846780,17600,17580,17600,17540,44086
|
|
20240312,092400,7377248810,17580,17620,17620,17580,26196
|
|
20240312,092300,6916181730,17620,17640,17650,17620,3982
|
|
20240312,092200,6845955630,17650,17620,17650,17610,10047
|
|
20240312,092100,6668936350,17620,17610,17640,17610,19337
|
|
20240312,092000,6328289830,17610,17620,17630,17600,21690
|
|
20240312,091900,5946200590,17620,17640,17640,17610,9714
|
|
20240312,091800,5775018610,17630,17670,17680,17630,11506
|
|
20240312,091700,5571940940,17670,17670,17680,17660,14750
|
|
20240312,091600,5311365240,17670,17700,17750,17670,25497
|
|
20240312,091500,4860310050,17720,17780,17790,17700,19165
|
|
20240312,091400,4520622990,17780,17700,17790,17700,9499
|
|
20240312,091300,4352125780,17700,17710,17720,17700,6924
|
|
20240312,091200,4229505940,17710,17730,17750,17700,16213
|
|
20240312,091100,3942321670,17730,17760,17760,17730,7912
|
|
20240312,091000,3801928000,17760,17790,17810,17740,7549
|
|
20240312,090900,3667912020,17800,17720,17840,17710,8764
|
|
20240312,090800,3512203190,17710,17720,17740,17700,17135
|
|
20240312,090700,3208614750,17720,17790,17790,17700,42084
|
|
20240312,090600,2461316640,17790,17800,17810,17790,9573
|
|
20240312,090500,2290921610,17810,17820,17850,17790,22399
|
|
20240312,090400,1891874550,17820,17820,17860,17810,25375
|
|
20240312,090300,1439256070,17830,17910,17910,17820,9200
|
|
20240312,090200,1275122900,17910,17980,18000,17820,13501
|
|
20240312,090100,1033128950,17980,18140,18170,17980,23931
|
|
20240312,090000,601794210,18150,18220,18230,18100,32767
|