718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,205500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,205400,26552459220,17470,17470,17470,17470,0
|
|
20240314,205300,26552459220,17470,17470,17470,17470,0
|
|
20240314,205200,26552459220,17470,17470,17470,17470,0
|
|
20240314,205100,26552459220,17470,17470,17470,17470,0
|
|
20240314,205000,26552459220,17470,17470,17470,17470,0
|
|
20240314,204900,26552459220,17470,17470,17470,17470,0
|
|
20240314,204800,26552459220,17470,17470,17470,17470,0
|
|
20240314,204700,26552459220,17470,17470,17470,17470,0
|
|
20240314,204600,26552459220,17470,17470,17470,17470,0
|
|
20240314,204500,26552459220,17470,17470,17470,17470,0
|
|
20240314,204400,26552459220,17470,17470,17470,17470,0
|
|
20240314,204300,26552459220,17470,17470,17470,17470,0
|
|
20240314,204200,26552459220,17470,17470,17470,17470,0
|
|
20240314,204100,26552459220,17470,17470,17470,17470,0
|
|
20240314,204000,26552459220,17470,17470,17470,17470,0
|
|
20240314,203900,26552459220,17470,17470,17470,17470,0
|
|
20240314,203800,26552459220,17470,17470,17470,17470,0
|
|
20240314,203700,26552459220,17470,17470,17470,17470,0
|
|
20240314,203600,26552459220,17470,17470,17470,17470,0
|
|
20240314,203500,26552459220,17470,17470,17470,17470,0
|
|
20240314,203400,26552459220,17470,17470,17470,17470,0
|
|
20240314,203300,26552459220,17470,17470,17470,17470,0
|
|
20240314,203200,26552459220,17470,17470,17470,17470,0
|
|
20240314,203100,26552459220,17470,17470,17470,17470,0
|
|
20240314,203000,26552459220,17470,17470,17470,17470,0
|
|
20240314,202900,26552459220,17470,17470,17470,17470,0
|
|
20240314,202800,26552459220,17470,17470,17470,17470,0
|
|
20240314,202700,26552459220,17470,17470,17470,17470,0
|
|
20240314,202600,26552459220,17470,17470,17470,17470,0
|
|
20240314,202500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,202400,26552459220,17470,17470,17470,17470,0
|
|
20240314,202300,26552459220,17470,17470,17470,17470,0
|
|
20240314,202200,26552459220,17470,17470,17470,17470,0
|
|
20240314,202100,26552459220,17470,17470,17470,17470,0
|
|
20240314,202000,26552459220,17470,17470,17470,17470,0
|
|
20240314,201900,26552459220,17470,17470,17470,17470,0
|
|
20240314,201800,26552459220,17470,17470,17470,17470,0
|
|
20240314,201700,26552459220,17470,17470,17470,17470,0
|
|
20240314,201600,26552459220,17470,17470,17470,17470,0
|
|
20240314,201500,26552459220,17470,17470,17470,17470,0
|
|
20240314,201400,26552459220,17470,17470,17470,17470,0
|
|
20240314,201300,26552459220,17470,17470,17470,17470,0
|
|
20240314,201200,26552459220,17470,17470,17470,17470,0
|
|
20240314,201100,26552459220,17470,17470,17470,17470,0
|
|
20240314,201000,26552459220,17470,17470,17470,17470,0
|
|
20240314,200900,26552459220,17470,17470,17470,17470,0
|
|
20240314,200800,26552459220,17470,17470,17470,17470,0
|
|
20240314,200700,26552459220,17470,17470,17470,17470,0
|
|
20240314,200600,26552459220,17470,17470,17470,17470,0
|
|
20240314,200500,26552459220,17470,17470,17470,17470,0
|
|
20240314,200400,26552459220,17470,17470,17470,17470,0
|
|
20240314,200300,26552459220,17470,17470,17470,17470,0
|
|
20240314,200200,26552459220,17470,17470,17470,17470,0
|
|
20240314,200100,26552459220,17470,17470,17470,17470,0
|
|
20240314,200000,26552459220,17470,17470,17470,17470,0
|
|
20240314,195900,26552459220,17470,17470,17470,17470,0
|
|
20240314,195800,26552459220,17470,17470,17470,17470,0
|
|
20240314,195700,26552459220,17470,17470,17470,17470,0
|
|
20240314,195600,26552459220,17470,17470,17470,17470,0
|
|
20240314,195500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,195400,26552459220,17470,17470,17470,17470,0
|
|
20240314,195300,26552459220,17470,17470,17470,17470,0
|
|
20240314,195200,26552459220,17470,17470,17470,17470,0
|
|
20240314,195100,26552459220,17470,17470,17470,17470,0
|
|
20240314,195000,26552459220,17470,17470,17470,17470,0
|
|
20240314,194900,26552459220,17470,17470,17470,17470,0
|
|
20240314,194800,26552459220,17470,17470,17470,17470,0
|
|
20240314,194700,26552459220,17470,17470,17470,17470,0
|
|
20240314,194600,26552459220,17470,17470,17470,17470,0
|
|
20240314,194500,26552459220,17470,17470,17470,17470,0
|
|
20240314,194400,26552459220,17470,17470,17470,17470,0
|
|
20240314,194300,26552459220,17470,17470,17470,17470,0
|
|
20240314,194200,26552459220,17470,17470,17470,17470,0
|
|
20240314,194100,26552459220,17470,17470,17470,17470,0
|
|
20240314,194000,26552459220,17470,17470,17470,17470,0
|
|
20240314,193900,26552459220,17470,17470,17470,17470,0
|
|
20240314,193800,26552459220,17470,17470,17470,17470,0
|
|
20240314,193700,26552459220,17470,17470,17470,17470,0
|
|
20240314,193600,26552459220,17470,17470,17470,17470,0
|
|
20240314,193500,26552459220,17470,17470,17470,17470,0
|
|
20240314,193400,26552459220,17470,17470,17470,17470,0
|
|
20240314,193300,26552459220,17470,17470,17470,17470,0
|
|
20240314,193200,26552459220,17470,17470,17470,17470,0
|
|
20240314,193100,26552459220,17470,17470,17470,17470,0
|
|
20240314,193000,26552459220,17470,17470,17470,17470,0
|
|
20240314,192900,26552459220,17470,17470,17470,17470,0
|
|
20240314,192800,26552459220,17470,17470,17470,17470,0
|
|
20240314,192700,26552459220,17470,17470,17470,17470,0
|
|
20240314,192600,26552459220,17470,17470,17470,17470,0
|
|
20240314,192500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,192400,26552459220,17470,17470,17470,17470,0
|
|
20240314,192300,26552459220,17470,17470,17470,17470,0
|
|
20240314,192200,26552459220,17470,17470,17470,17470,0
|
|
20240314,192100,26552459220,17470,17470,17470,17470,0
|
|
20240314,192000,26552459220,17470,17470,17470,17470,0
|
|
20240314,191900,26552459220,17470,17470,17470,17470,0
|
|
20240314,191800,26552459220,17470,17470,17470,17470,0
|
|
20240314,191700,26552459220,17470,17470,17470,17470,0
|
|
20240314,191600,26552459220,17470,17470,17470,17470,0
|
|
20240314,191500,26552459220,17470,17470,17470,17470,0
|
|
20240314,191400,26552459220,17470,17470,17470,17470,0
|
|
20240314,191300,26552459220,17470,17470,17470,17470,0
|
|
20240314,191200,26552459220,17470,17470,17470,17470,0
|
|
20240314,191100,26552459220,17470,17470,17470,17470,0
|
|
20240314,191000,26552459220,17470,17470,17470,17470,0
|
|
20240314,190900,26552459220,17470,17470,17470,17470,0
|
|
20240314,190800,26552459220,17470,17470,17470,17470,0
|
|
20240314,190700,26552459220,17470,17470,17470,17470,0
|
|
20240314,190600,26552459220,17470,17470,17470,17470,0
|
|
20240314,190500,26552459220,17470,17470,17470,17470,0
|
|
20240314,190400,26552459220,17470,17470,17470,17470,0
|
|
20240314,190300,26552459220,17470,17470,17470,17470,0
|
|
20240314,190200,26552459220,17470,17470,17470,17470,0
|
|
20240314,190100,26552459220,17470,17470,17470,17470,0
|
|
20240314,190000,26552459220,17470,17470,17470,17470,0
|
|
20240314,185900,26552459220,17470,17470,17470,17470,0
|
|
20240314,185800,26552459220,17470,17470,17470,17470,0
|
|
20240314,185700,26552459220,17470,17470,17470,17470,0
|
|
20240314,185600,26552459220,17470,17470,17470,17470,0
|
|
20240314,185500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,185400,26552459220,17470,17470,17470,17470,0
|
|
20240314,185300,26552459220,17470,17470,17470,17470,0
|
|
20240314,185200,26552459220,17470,17470,17470,17470,0
|
|
20240314,185100,26552459220,17470,17470,17470,17470,0
|
|
20240314,185000,26552459220,17470,17470,17470,17470,0
|
|
20240314,184900,26552459220,17470,17470,17470,17470,0
|
|
20240314,184800,26552459220,17470,17470,17470,17470,0
|
|
20240314,184700,26552459220,17470,17470,17470,17470,0
|
|
20240314,184600,26552459220,17470,17470,17470,17470,0
|
|
20240314,184500,26552459220,17470,17470,17470,17470,0
|
|
20240314,184400,26552459220,17470,17470,17470,17470,0
|
|
20240314,184300,26552459220,17470,17470,17470,17470,0
|
|
20240314,184200,26552459220,17470,17470,17470,17470,0
|
|
20240314,184100,26552459220,17470,17470,17470,17470,0
|
|
20240314,184000,26552459220,17470,17470,17470,17470,0
|
|
20240314,183900,26552459220,17470,17470,17470,17470,0
|
|
20240314,183800,26552459220,17470,17470,17470,17470,0
|
|
20240314,183700,26552459220,17470,17470,17470,17470,0
|
|
20240314,183600,26552459220,17470,17470,17470,17470,0
|
|
20240314,183500,26552459220,17470,17470,17470,17470,0
|
|
20240314,183400,26552459220,17470,17470,17470,17470,0
|
|
20240314,183300,26552459220,17470,17470,17470,17470,0
|
|
20240314,183200,26552459220,17470,17470,17470,17470,0
|
|
20240314,183100,26552459220,17470,17470,17470,17470,0
|
|
20240314,183000,26552459220,17470,17470,17470,17470,0
|
|
20240314,182900,26552459220,17470,17470,17470,17470,0
|
|
20240314,182800,26552459220,17470,17470,17470,17470,0
|
|
20240314,182700,26552459220,17470,17470,17470,17470,0
|
|
20240314,182600,26552459220,17470,17470,17470,17470,0
|
|
20240314,182500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,182400,26552459220,17470,17470,17470,17470,0
|
|
20240314,182300,26552459220,17470,17470,17470,17470,0
|
|
20240314,182200,26552459220,17470,17470,17470,17470,0
|
|
20240314,182100,26552459220,17470,17470,17470,17470,0
|
|
20240314,182000,26552459220,17470,17470,17470,17470,0
|
|
20240314,181900,26552459220,17470,17470,17470,17470,0
|
|
20240314,181800,26552459220,17470,17470,17470,17470,0
|
|
20240314,181700,26552459220,17470,17470,17470,17470,0
|
|
20240314,181600,26552459220,17470,17470,17470,17470,0
|
|
20240314,181500,26552459220,17470,17470,17470,17470,0
|
|
20240314,181400,26552459220,17470,17470,17470,17470,0
|
|
20240314,181300,26552459220,17470,17470,17470,17470,0
|
|
20240314,181200,26552459220,17470,17470,17470,17470,0
|
|
20240314,181100,26552459220,17470,17470,17470,17470,0
|
|
20240314,181000,26552459220,17470,17470,17470,17470,0
|
|
20240314,180900,26552459220,17470,17470,17470,17470,0
|
|
20240314,180800,26552459220,17470,17470,17470,17470,0
|
|
20240314,180700,26552459220,17470,17470,17470,17470,0
|
|
20240314,180600,26552459220,17470,17470,17470,17470,0
|
|
20240314,180500,26552459220,17470,17470,17470,17470,0
|
|
20240314,180400,26552459220,17470,17470,17470,17470,0
|
|
20240314,180300,26552459220,17470,17470,17470,17470,0
|
|
20240314,180200,26552459220,17470,17470,17470,17470,0
|
|
20240314,180100,26552459220,17470,17470,17470,17470,0
|
|
20240314,180000,26552459220,17470,17470,17470,17470,0
|
|
20240314,175900,26552459220,17470,17470,17470,17470,0
|
|
20240314,175800,26552459220,17470,17470,17470,17470,0
|
|
20240314,175700,26552459220,17470,17470,17470,17470,0
|
|
20240314,175600,26552459220,17470,17470,17470,17470,0
|
|
20240314,175500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,175400,26552459220,17470,17470,17470,17470,0
|
|
20240314,175300,26552459220,17470,17470,17470,17470,0
|
|
20240314,175200,26552459220,17470,17470,17470,17470,0
|
|
20240314,175100,26552459220,17470,17470,17470,17470,0
|
|
20240314,175000,26552459220,17470,17470,17470,17470,0
|
|
20240314,174900,26552459220,17470,17470,17470,17470,0
|
|
20240314,174800,26552459220,17470,17470,17470,17470,0
|
|
20240314,174700,26552459220,17470,17470,17470,17470,0
|
|
20240314,174600,26552459220,17470,17470,17470,17470,0
|
|
20240314,174500,26552459220,17470,17470,17470,17470,0
|
|
20240314,174400,26552459220,17470,17470,17470,17470,0
|
|
20240314,174300,26552459220,17470,17470,17470,17470,0
|
|
20240314,174200,26552459220,17470,17470,17470,17470,0
|
|
20240314,174100,26552459220,17470,17470,17470,17470,0
|
|
20240314,174000,26552459220,17470,17470,17470,17470,0
|
|
20240314,173900,26552459220,17470,17470,17470,17470,0
|
|
20240314,173800,26552459220,17470,17470,17470,17470,0
|
|
20240314,173700,26552459220,17470,17470,17470,17470,0
|
|
20240314,173600,26552459220,17470,17470,17470,17470,0
|
|
20240314,173500,26552459220,17470,17470,17470,17470,0
|
|
20240314,173400,26552459220,17470,17470,17470,17470,0
|
|
20240314,173300,26552459220,17470,17470,17470,17470,0
|
|
20240314,173200,26552459220,17470,17470,17470,17470,0
|
|
20240314,173100,26552459220,17470,17470,17470,17470,0
|
|
20240314,173000,26552459220,17470,17470,17470,17470,0
|
|
20240314,172900,26552459220,17470,17470,17470,17470,0
|
|
20240314,172800,26552459220,17470,17470,17470,17470,0
|
|
20240314,172700,26552459220,17470,17470,17470,17470,0
|
|
20240314,172600,26552459220,17470,17470,17470,17470,0
|
|
20240314,172500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,172400,26552459220,17470,17470,17470,17470,0
|
|
20240314,172300,26552459220,17470,17470,17470,17470,0
|
|
20240314,172200,26552459220,17470,17470,17470,17470,0
|
|
20240314,172100,26552459220,17470,17470,17470,17470,0
|
|
20240314,172000,26552459220,17470,17470,17470,17470,0
|
|
20240314,171900,26552459220,17470,17470,17470,17470,0
|
|
20240314,171800,26552459220,17470,17470,17470,17470,0
|
|
20240314,171700,26552459220,17470,17470,17470,17470,0
|
|
20240314,171600,26552459220,17470,17470,17470,17470,0
|
|
20240314,171500,26552459220,17470,17470,17470,17470,0
|
|
20240314,171400,26552459220,17470,17470,17470,17470,0
|
|
20240314,171300,26552459220,17470,17470,17470,17470,0
|
|
20240314,171200,26552459220,17470,17470,17470,17470,0
|
|
20240314,171100,26552459220,17470,17470,17470,17470,0
|
|
20240314,171000,26552459220,17470,17470,17470,17470,0
|
|
20240314,170900,26552459220,17470,17470,17470,17470,0
|
|
20240314,170800,26552459220,17470,17470,17470,17470,0
|
|
20240314,170700,26552459220,17470,17470,17470,17470,0
|
|
20240314,170600,26552459220,17470,17470,17470,17470,0
|
|
20240314,170500,26552459220,17470,17470,17470,17470,0
|
|
20240314,170400,26552459220,17470,17470,17470,17470,0
|
|
20240314,170300,26552459220,17470,17470,17470,17470,0
|
|
20240314,170200,26552459220,17470,17470,17470,17470,0
|
|
20240314,170100,26552459220,17470,17470,17470,17470,0
|
|
20240314,170000,26552459220,17470,17470,17470,17470,0
|
|
20240314,165900,26552459220,17470,17470,17470,17470,0
|
|
20240314,165800,26552459220,17470,17470,17470,17470,0
|
|
20240314,165700,26552459220,17470,17470,17470,17470,0
|
|
20240314,165600,26552459220,17470,17470,17470,17470,0
|
|
20240314,165500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,165400,26552459220,17470,17470,17470,17470,0
|
|
20240314,165300,26552459220,17470,17470,17470,17470,0
|
|
20240314,165200,26552459220,17470,17470,17470,17470,0
|
|
20240314,165100,26552459220,17470,17470,17470,17470,0
|
|
20240314,165000,26552459220,17470,17470,17470,17470,0
|
|
20240314,164900,26552459220,17470,17470,17470,17470,0
|
|
20240314,164800,26552459220,17470,17470,17470,17470,0
|
|
20240314,164700,26552459220,17470,17470,17470,17470,0
|
|
20240314,164600,26552459220,17470,17470,17470,17470,0
|
|
20240314,164500,26552459220,17470,17470,17470,17470,0
|
|
20240314,164400,26552459220,17470,17470,17470,17470,0
|
|
20240314,164300,26552459220,17470,17470,17470,17470,0
|
|
20240314,164200,26552459220,17470,17470,17470,17470,0
|
|
20240314,164100,26552459220,17470,17470,17470,17470,0
|
|
20240314,164000,26552459220,17470,17470,17470,17470,0
|
|
20240314,163900,26552459220,17470,17470,17470,17470,0
|
|
20240314,163800,26552459220,17470,17470,17470,17470,0
|
|
20240314,163700,26552459220,17470,17470,17470,17470,0
|
|
20240314,163600,26552459220,17470,17470,17470,17470,0
|
|
20240314,163500,26552459220,17470,17470,17470,17470,0
|
|
20240314,163400,26552459220,17470,17470,17470,17470,0
|
|
20240314,163300,26552459220,17470,17470,17470,17470,0
|
|
20240314,163200,26552459220,17470,17470,17470,17470,0
|
|
20240314,163100,26552459220,17470,17470,17470,17470,0
|
|
20240314,163000,26552459220,17470,17470,17470,17470,0
|
|
20240314,162900,26552459220,17470,17470,17470,17470,0
|
|
20240314,162800,26552459220,17470,17470,17470,17470,0
|
|
20240314,162700,26552459220,17470,17470,17470,17470,0
|
|
20240314,162600,26552459220,17470,17470,17470,17470,0
|
|
20240314,162500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,162400,26552459220,17470,17470,17470,17470,0
|
|
20240314,162300,26552459220,17470,17470,17470,17470,0
|
|
20240314,162200,26552459220,17470,17470,17470,17470,0
|
|
20240314,162100,26552459220,17470,17470,17470,17470,0
|
|
20240314,162000,26552459220,17470,17470,17470,17470,0
|
|
20240314,161900,26552459220,17470,17470,17470,17470,0
|
|
20240314,161800,26552459220,17470,17470,17470,17470,0
|
|
20240314,161700,26552459220,17470,17470,17470,17470,0
|
|
20240314,161600,26552459220,17470,17470,17470,17470,0
|
|
20240314,161500,26552459220,17470,17470,17470,17470,0
|
|
20240314,161400,26552459220,17470,17470,17470,17470,0
|
|
20240314,161300,26552459220,17470,17470,17470,17470,0
|
|
20240314,161200,26552459220,17470,17470,17470,17470,0
|
|
20240314,161100,26552459220,17470,17470,17470,17470,0
|
|
20240314,161000,26552459220,17470,17470,17470,17470,0
|
|
20240314,160900,26552459220,17470,17470,17470,17470,0
|
|
20240314,160800,26552459220,17470,17470,17470,17470,0
|
|
20240314,160700,26552459220,17470,17470,17470,17470,0
|
|
20240314,160600,26552459220,17470,17470,17470,17470,0
|
|
20240314,160500,26552459220,17470,17470,17470,17470,0
|
|
20240314,160400,26552459220,17470,17470,17470,17470,0
|
|
20240314,160300,26552459220,17470,17470,17470,17470,0
|
|
20240314,160200,26552459220,17470,17470,17470,17470,0
|
|
20240314,160100,26552459220,17470,17470,17470,17470,0
|
|
20240314,160000,26552459220,17470,17470,17470,17470,0
|
|
20240314,155900,26552459220,17470,17470,17470,17470,0
|
|
20240314,155800,26552459220,17470,17470,17470,17470,0
|
|
20240314,155700,26552459220,17470,17470,17470,17470,0
|
|
20240314,155600,26552459220,17470,17470,17470,17470,0
|
|
20240314,155500,26552459220,17470,17470,17470,17470,184398
|
|
20240314,155400,26552459220,17470,17470,17470,17470,0
|
|
20240314,155300,26552459220,17470,17470,17470,17470,0
|
|
20240314,155200,26552459220,17470,17470,17470,17470,0
|
|
20240314,155100,26552459220,17470,17470,17470,17470,0
|
|
20240314,155000,26552459220,17470,17470,17470,17470,0
|
|
20240314,154900,26552459220,17470,17470,17470,17470,0
|
|
20240314,154800,26552459220,17470,17470,17470,17470,0
|
|
20240314,154700,26552459220,17470,17470,17470,17470,0
|
|
20240314,154600,26552459220,17470,17470,17470,17470,0
|
|
20240314,154500,26552459220,17470,17470,17470,17470,0
|
|
20240314,154400,26552459220,17470,17470,17470,17470,0
|
|
20240314,154300,26552459220,17470,17470,17470,17470,0
|
|
20240314,154200,26552459220,17470,17470,17470,17470,0
|
|
20240314,154100,26552459220,17470,17470,17470,17470,0
|
|
20240314,154000,26552459220,17470,17470,17470,17470,0
|
|
20240314,153900,26552459220,17470,17470,17470,17470,0
|
|
20240314,153800,26552459220,17470,17470,17470,17470,0
|
|
20240314,153700,26552459220,17470,17470,17470,17470,0
|
|
20240314,153600,26552459220,17470,17470,17470,17470,0
|
|
20240314,153500,26552459220,17470,17470,17470,17470,0
|
|
20240314,153400,26552459220,17470,17470,17470,17470,0
|
|
20240314,153300,26552459220,17470,17470,17470,17470,0
|
|
20240314,153200,26552459220,17470,17470,17470,17470,0
|
|
20240314,153100,26552459220,17470,17470,17470,17470,0
|
|
20240314,153000,26552459220,17470,17470,17470,17470,184398
|
|
20240314,152900,23331026160,17570,17570,17570,17570,0
|
|
20240314,152800,23331026160,17570,17570,17570,17570,0
|
|
20240314,152700,23331026160,17570,17570,17570,17570,0
|
|
20240314,152600,23331026160,17570,17570,17570,17570,0
|
|
20240314,152500,23331026160,17570,17570,17570,17570,0
|
|
20240314,152400,23331026160,17570,17570,17570,17570,0
|
|
20240314,152300,23331026160,17570,17570,17570,17570,0
|
|
20240314,152200,23331026160,17570,17570,17570,17570,0
|
|
20240314,152100,23331026160,17570,17570,17570,17570,0
|
|
20240314,152000,23331026160,17570,17570,17570,17570,0
|
|
20240314,151900,23331026160,17570,17570,17580,17550,1892
|
|
20240314,151800,23297799230,17570,17560,17570,17560,1684
|
|
20240314,151700,23268214650,17560,17560,17580,17560,2211
|
|
20240314,151600,23229372410,17560,17560,17570,17550,1217
|
|
20240314,151500,23207994880,17560,17550,17570,17550,1967
|
|
20240314,151400,23173457390,17550,17580,17580,17550,3025
|
|
20240314,151300,23120335290,17580,17570,17590,17570,1931
|
|
20240314,151200,23086387880,17580,17560,17590,17560,1624
|
|
20240314,151100,23057835630,17560,17580,17590,17560,2094
|
|
20240314,151000,23021022430,17570,17590,17590,17570,1710
|
|
20240314,150900,22990964420,17580,17580,17590,17570,1915
|
|
20240314,150800,22957295390,17590,17590,17590,17580,1227
|
|
20240314,150700,22935715000,17570,17590,17590,17570,2196
|
|
20240314,150600,22897098780,17590,17590,17590,17580,4317
|
|
20240314,150500,22821167920,17580,17580,17590,17580,1705
|
|
20240314,150400,22791188600,17580,17590,17590,17580,1562
|
|
20240314,150300,22763717530,17590,17570,17590,17560,1349
|
|
20240314,150200,22740005310,17560,17550,17570,17540,877
|
|
20240314,150100,22724608520,17550,17500,17550,17500,4224
|
|
20240314,150000,22650546110,17510,17520,17550,17500,4476
|
|
20240314,145900,22572115300,17520,17550,17550,17520,2208
|
|
20240314,145800,22533393470,17550,17540,17570,17530,2847
|
|
20240314,145700,22483422350,17540,17530,17550,17520,2494
|
|
20240314,145600,22439704840,17530,17530,17540,17520,2379
|
|
20240314,145500,22397993650,17540,17530,17540,17520,2259
|
|
20240314,145400,22358393910,17530,17530,17550,17520,1766
|
|
20240314,145300,22327433590,17540,17560,17560,17530,3656
|
|
20240314,145200,22263298630,17560,17530,17560,17530,1065
|
|
20240314,145100,22244604130,17530,17560,17570,17520,2369
|
|
20240314,145000,22203006190,17550,17550,17560,17540,2124
|
|
20240314,144900,22165730330,17540,17520,17550,17520,2295
|
|
20240314,144800,22125475330,17540,17530,17550,17520,4878
|
|
20240314,144700,22039888470,17540,17530,17560,17530,1543
|
|
20240314,144600,22012822020,17530,17540,17560,17520,2339
|
|
20240314,144500,21971791340,17540,17520,17550,17520,2012
|
|
20240314,144400,21936512380,17520,17540,17550,17520,2709
|
|
20240314,144300,21889015900,17540,17580,17580,17530,5115
|
|
20240314,144200,21799231560,17580,17570,17590,17560,2757
|
|
20240314,144100,21750776410,17570,17570,17580,17560,1280
|
|
20240314,144000,21728287570,17560,17570,17600,17560,1956
|
|
20240314,143900,21693907870,17560,17590,17610,17560,3242
|
|
20240314,143800,21636881650,17590,17610,17610,17570,4477
|
|
20240314,143700,21558152180,17610,17600,17630,17590,1465
|
|
20240314,143600,21532357660,17600,17620,17630,17590,2705
|
|
20240314,143500,21484745850,17630,17630,17640,17600,3746
|
|
20240314,143400,21418750780,17640,17610,17640,17600,2040
|
|
20240314,143300,21382798000,17620,17620,17640,17610,1382
|
|
20240314,143200,21358435990,17630,17630,17640,17590,4387
|
|
20240314,143100,21281106260,17630,17620,17630,17610,3019
|
|
20240314,143000,21227901820,17620,17610,17630,17600,1513
|
|
20240314,142900,21201248800,17600,17610,17640,17600,8532
|
|
20240314,142800,21050892620,17610,17600,17620,17600,1350
|
|
20240314,142700,21027114800,17600,17590,17610,17590,2137
|
|
20240314,142600,20989508090,17590,17630,17640,17590,3273
|
|
20240314,142500,20931869720,17620,17630,17640,17610,3058
|
|
20240314,142400,20877948260,17630,17620,17640,17600,3489
|
|
20240314,142300,20816463290,17620,17630,17650,17620,6843
|
|
20240314,142200,20695802070,17640,17620,17640,17610,2682
|
|
20240314,142100,20648523620,17610,17620,17620,17590,5626
|
|
20240314,142000,20549496040,17610,17600,17620,17600,1117
|
|
20240314,141900,20529820080,17610,17590,17610,17590,2206
|
|
20240314,141800,20490982010,17590,17600,17600,17580,2588
|
|
20240314,141700,20445439560,17600,17580,17600,17580,1030
|
|
20240314,141600,20427320660,17580,17590,17600,17580,2231
|
|
20240314,141500,20388076330,17590,17600,17610,17580,4385
|
|
20240314,141400,20310886910,17600,17590,17610,17590,1888
|
|
20240314,141300,20277659700,17590,17600,17600,17590,1750
|
|
20240314,141200,20246864480,17600,17590,17600,17590,2484
|
|
20240314,141100,20203150320,17600,17600,17600,17590,1971
|
|
20240314,141000,20168465190,17590,17570,17600,17570,9939
|
|
20240314,140900,19993628890,17560,17560,17570,17550,2467
|
|
20240314,140800,19950298130,17570,17550,17570,17550,1843
|
|
20240314,140700,19917932520,17540,17540,17560,17540,1618
|
|
20240314,140600,19889532280,17540,17530,17550,17530,776
|
|
20240314,140500,19875922070,17530,17520,17540,17510,1746
|
|
20240314,140400,19845320420,17520,17510,17530,17510,865
|
|
20240314,140300,19830165930,17510,17520,17520,17510,1377
|
|
20240314,140200,19806047130,17510,17510,17520,17510,2447
|
|
20240314,140100,19763197640,17510,17520,17530,17500,1516
|
|
20240314,140000,19736647140,17510,17510,17530,17500,739
|
|
20240314,135900,19723703280,17520,17520,17520,17490,785
|
|
20240314,135800,19709958390,17530,17500,17530,17500,1300
|
|
20240314,135700,19687172200,17530,17530,17540,17500,2785
|
|
20240314,135600,19638392240,17530,17540,17560,17530,820
|
|
20240314,135500,19624012630,17540,17540,17560,17530,4610
|
|
20240314,135400,19543121100,17550,17540,17560,17530,1627
|
|
20240314,135300,19514581170,17550,17540,17550,17540,636
|
|
20240314,135200,19503421220,17540,17550,17550,17540,1001
|
|
20240314,135100,19485858960,17530,17540,17550,17530,1520
|
|
20240314,135000,19459191620,17540,17530,17540,17530,735
|
|
20240314,134900,19446304210,17530,17530,17540,17530,1021
|
|
20240314,134800,19428400840,17540,17540,17550,17530,1793
|
|
20240314,134700,19396953340,17550,17550,17550,17530,434
|
|
20240314,134600,19389341080,17540,17550,17550,17540,1151
|
|
20240314,134500,19369149840,17550,17540,17550,17540,928
|
|
20240314,134400,19352868040,17540,17540,17550,17540,1656
|
|
20240314,134300,19323811810,17540,17550,17550,17530,822
|
|
20240314,134200,19309392420,17550,17540,17550,17530,771
|
|
20240314,134100,19295867660,17540,17530,17550,17530,1365
|
|
20240314,134000,19271923390,17530,17530,17540,17530,644
|
|
20240314,133900,19260630070,17530,17530,17540,17530,884
|
|
20240314,133800,19245127220,17530,17500,17540,17500,804
|
|
20240314,133700,19231043830,17510,17490,17510,17480,6771
|
|
20240314,133600,19112554070,17490,17480,17490,17470,2009
|
|
20240314,133500,19077443870,17470,17470,17480,17470,460
|
|
20240314,133400,19069404380,17470,17470,17480,17460,1906
|
|
20240314,133300,19036103510,17470,17450,17480,17450,880
|
|
20240314,133200,19020730600,17440,17470,17500,17440,3944
|
|
20240314,133100,18951887440,17460,17520,17530,17460,5305
|
|
20240314,133000,18859119330,17520,17550,17550,17510,2481
|
|
20240314,132900,18815634180,17550,17530,17550,17530,680
|
|
20240314,132800,18803707270,17530,17550,17560,17520,1948
|
|
20240314,132700,18769545780,17550,17590,17590,17550,3239
|
|
20240314,132600,18712647310,17580,17580,17600,17570,1424
|
|
20240314,132500,18687610930,17580,17600,17600,17570,1340
|
|
20240314,132400,18664037010,17600,17590,17600,17580,2042
|
|
20240314,132300,18628115130,17590,17580,17590,17580,1608
|
|
20240314,132200,18599831450,17580,17590,17590,17570,2742
|
|
20240314,132100,18551605000,17570,17570,17600,17570,1796
|
|
20240314,132000,18520018520,17570,17560,17580,17550,969
|
|
20240314,131900,18502996420,17560,17550,17580,17550,996
|
|
20240314,131800,18485507470,17550,17570,17580,17550,3877
|
|
20240314,131700,18417383160,17580,17570,17580,17570,3021
|
|
20240314,131600,18364277170,17570,17580,17600,17570,1265
|
|
20240314,131500,18342027830,17590,17550,17590,17550,1828
|
|
20240314,131400,18309891900,17550,17570,17590,17550,2502
|
|
20240314,131300,18265927180,17570,17570,17580,17560,1441
|
|
20240314,131200,18240606980,17560,17560,17580,17550,2069
|
|
20240314,131100,18204261150,17550,17560,17580,17550,910
|
|
20240314,131000,18188285250,17550,17570,17590,17550,1831
|
|
20240314,130900,18156104850,17570,17570,17590,17570,2474
|
|
20240314,130800,18112616210,17580,17560,17580,17560,3478
|
|
20240314,130700,18051486980,17550,17560,17570,17550,1585
|
|
20240314,130600,18023644870,17560,17540,17570,17540,1495
|
|
20240314,130500,17997397260,17550,17550,17560,17540,655
|
|
20240314,130400,17985900790,17550,17560,17570,17550,909
|
|
20240314,130300,17969941240,17570,17560,17570,17540,2401
|
|
20240314,130200,17927777530,17560,17550,17560,17550,760
|
|
20240314,130100,17914436740,17540,17550,17560,17520,1169
|
|
20240314,130000,17893925200,17550,17530,17550,17530,1076
|
|
20240314,125900,17875057320,17530,17520,17540,17500,807
|
|
20240314,125800,17860915260,17490,17540,17540,17480,1313
|
|
20240314,125700,17837925540,17470,17540,17550,17460,4152
|
|
20240314,125600,17765249200,17540,17540,17550,17500,1955
|
|
20240314,125500,17730984250,17540,17550,17560,17530,360
|
|
20240314,125400,17724667120,17560,17560,17570,17540,2914
|
|
20240314,125300,17673524310,17560,17580,17580,17550,2144
|
|
20240314,125200,17635844560,17580,17560,17580,17550,2420
|
|
20240314,125100,17593325940,17560,17560,17570,17550,2713
|
|
20240314,125000,17545683930,17560,17560,17560,17530,2598
|
|
20240314,124900,17500093560,17550,17540,17560,17510,3419
|
|
20240314,124800,17440111320,17550,17560,17560,17540,765
|
|
20240314,124700,17426685370,17550,17560,17570,17500,4118
|
|
20240314,124600,17354455040,17560,17520,17570,17510,4146
|
|
20240314,124500,17281730170,17520,17530,17530,17510,662
|
|
20240314,124400,17270130480,17530,17540,17540,17530,1365
|
|
20240314,124300,17246193480,17540,17530,17540,17520,1203
|
|
20240314,124200,17225103220,17520,17520,17530,17510,1411
|
|
20240314,124100,17200379360,17520,17520,17530,17510,1033
|
|
20240314,124000,17182286120,17530,17530,17530,17510,1232
|
|
20240314,123900,17160692590,17530,17500,17540,17490,3129
|
|
20240314,123800,17105878050,17490,17420,17500,17420,4862
|
|
20240314,123700,17020869960,17430,17480,17490,17420,3013
|
|
20240314,123600,16968284120,17480,17430,17490,17430,4970
|
|
20240314,123500,16881466760,17430,17440,17450,17420,1484
|
|
20240314,123400,16855602440,17430,17440,17450,17430,1061
|
|
20240314,123300,16837095760,17450,17440,17450,17440,1885
|
|
20240314,123200,16804217880,17440,17430,17450,17430,1694
|
|
20240314,123100,16774682200,17430,17450,17450,17420,1271
|
|
20240314,123000,16752532620,17440,17450,17460,17440,1869
|
|
20240314,122900,16719920450,17460,17440,17460,17440,970
|
|
20240314,122800,16702991110,17450,17430,17460,17430,2214
|
|
20240314,122700,16664358550,17440,17450,17450,17430,837
|
|
20240314,122600,16649759100,17450,17450,17450,17440,1499
|
|
20240314,122500,16623611340,17450,17440,17450,17430,1496
|
|
20240314,122400,16597521120,17440,17430,17440,17430,1130
|
|
20240314,122300,16577820610,17440,17430,17440,17420,788
|
|
20240314,122200,16564090540,17430,17430,17440,17420,1548
|
|
20240314,122100,16537101390,17430,17430,17440,17420,875
|
|
20240314,122000,16521852800,17420,17420,17430,17410,938
|
|
20240314,121900,16505511140,17420,17420,17430,17410,2186
|
|
20240314,121800,16467441790,17420,17430,17430,17410,3215
|
|
20240314,121700,16411444440,17430,17430,17440,17420,1010
|
|
20240314,121600,16393836010,17420,17430,17440,17410,977
|
|
20240314,121500,16376809400,17430,17440,17440,17420,2317
|
|
20240314,121400,16336416390,17430,17410,17440,17410,1006
|
|
20240314,121300,16318885950,17410,17410,17420,17400,1429
|
|
20240314,121200,16294007760,17410,17410,17420,17400,756
|
|
20240314,121100,16280842780,17410,17390,17410,17390,947
|
|
20240314,121000,16264365440,17400,17400,17410,17390,886
|
|
20240314,120900,16248954060,17390,17420,17430,17390,2934
|
|
20240314,120800,16197875100,17420,17420,17430,17390,926
|
|
20240314,120700,16181752940,17410,17430,17430,17390,5999
|
|
20240314,120600,16077335620,17420,17430,17440,17420,861
|
|
20240314,120500,16062329310,17420,17420,17430,17410,660
|
|
20240314,120400,16050832410,17410,17410,17420,17400,1245
|
|
20240314,120300,16029157560,17410,17420,17420,17400,1174
|
|
20240314,120200,16008719580,17410,17410,17420,17410,1054
|
|
20240314,120100,15990365000,17410,17400,17420,17400,1884
|
|
20240314,120000,15957568820,17400,17410,17410,17390,937
|
|
20240314,115900,15941264700,17400,17420,17420,17400,2010
|
|
20240314,115800,15906269540,17420,17400,17420,17400,746
|
|
20240314,115700,15893278280,17400,17450,17450,17400,2893
|
|
20240314,115600,15842848360,17450,17450,17460,17430,1292
|
|
20240314,115500,15820317480,17430,17450,17470,17430,1362
|
|
20240314,115400,15796546750,17460,17450,17460,17440,1304
|
|
20240314,115300,15773795460,17450,17450,17480,17450,3022
|
|
20240314,115200,15721057260,17450,17470,17480,17450,996
|
|
20240314,115100,15703663460,17470,17460,17480,17450,1676
|
|
20240314,115000,15674382120,17450,17470,17470,17450,864
|
|
20240314,114900,15659296170,17470,17470,17480,17450,1226
|
|
20240314,114800,15637886120,17470,17430,17470,17430,3815
|
|
20240314,114700,15571308770,17430,17410,17450,17410,5186
|
|
20240314,114600,15480883020,17420,17430,17430,17400,747
|
|
20240314,114500,15467873570,17430,17440,17450,17430,2555
|
|
20240314,114400,15423316680,17440,17460,17460,17430,1520
|
|
20240314,114300,15396798940,17450,17430,17450,17430,1424
|
|
20240314,114200,15371957210,17440,17410,17450,17410,1519
|
|
20240314,114100,15345474990,17410,17410,17410,17390,1616
|
|
20240314,114000,15317348870,17400,17410,17410,17400,2102
|
|
20240314,113900,15280763400,17400,17400,17410,17380,1343
|
|
20240314,113800,15257409190,17400,17420,17440,17380,3490
|
|
20240314,113700,15196646950,17440,17420,17440,17410,1359
|
|
20240314,113600,15172974270,17410,17410,17420,17390,2171
|
|
20240314,113500,15135180000,17410,17410,17420,17400,869
|
|
20240314,113400,15120051320,17410,17410,17420,17400,2009
|
|
20240314,113300,15085073680,17390,17380,17410,17380,1811
|
|
20240314,113200,15053570960,17390,17380,17400,17380,766
|
|
20240314,113100,15040253480,17370,17360,17380,17360,1978
|
|
20240314,113000,15005890080,17370,17350,17370,17340,2581
|
|
20240314,112900,14961102050,17350,17350,17360,17340,1555
|
|
20240314,112800,14934122100,17350,17370,17370,17330,7964
|
|
20240314,112700,14795969260,17370,17370,17390,17370,2546
|
|
20240314,112600,14751733380,17380,17390,17400,17380,3652
|
|
20240314,112500,14688237220,17390,17420,17420,17380,9814
|
|
20240314,112400,14517488970,17420,17420,17420,17400,1775
|
|
20240314,112300,14486585920,17410,17430,17440,17410,4023
|
|
20240314,112200,14416521320,17430,17430,17440,17410,3378
|
|
20240314,112100,14357677480,17430,17430,17440,17420,2320
|
|
20240314,112000,14317254050,17440,17410,17440,17410,1825
|
|
20240314,111900,14285462890,17420,17440,17450,17420,2785
|
|
20240314,111800,14236919510,17440,17440,17440,17420,1890
|
|
20240314,111700,14203979540,17430,17450,17460,17420,1733
|
|
20240314,111600,14173744570,17450,17430,17460,17430,2188
|
|
20240314,111500,14135594070,17440,17430,17440,17410,5295
|
|
20240314,111400,14043379590,17440,17430,17440,17410,2368
|
|
20240314,111300,14002119930,17430,17460,17470,17410,14738
|
|
20240314,111200,13745026190,17470,17470,17470,17460,3100
|
|
20240314,111100,13690883650,17480,17490,17500,17470,1411
|
|
20240314,111000,13666224360,17510,17480,17510,17470,1985
|
|
20240314,110900,13631504580,17480,17480,17500,17470,3192
|
|
20240314,110800,13575705270,17490,17500,17510,17480,3448
|
|
20240314,110700,13515383610,17500,17490,17520,17490,1681
|
|
20240314,110600,13485969790,17490,17500,17500,17470,6760
|
|
20240314,110500,13367758420,17500,17510,17520,17500,7530
|
|
20240314,110400,13235972010,17500,17530,17540,17500,9817
|
|
20240314,110300,13063975820,17540,17570,17590,17530,6684
|
|
20240314,110200,12946632810,17570,17560,17580,17560,1087
|
|
20240314,110100,12927537150,17550,17560,17580,17550,1200
|
|
20240314,110000,12906465280,17550,17550,17590,17540,4200
|
|
20240314,105900,12832740450,17550,17570,17600,17550,3934
|
|
20240314,105800,12763647590,17600,17590,17600,17560,2408
|
|
20240314,105700,12721339120,17590,17580,17600,17570,969
|
|
20240314,105600,12704303380,17580,17590,17610,17580,1804
|
|
20240314,105500,12672565630,17600,17590,17600,17570,2187
|
|
20240314,105400,12634084990,17590,17600,17610,17570,5835
|
|
20240314,105300,12531462330,17590,17610,17610,17590,2504
|
|
20240314,105200,12487392020,17610,17620,17630,17600,1408
|
|
20240314,105100,12462597270,17610,17600,17620,17600,2583
|
|
20240314,105000,12417118430,17610,17600,17610,17590,3177
|
|
20240314,104900,12361201690,17600,17610,17610,17590,723
|
|
20240314,104800,12348474960,17610,17640,17650,17600,4346
|
|
20240314,104700,12271921840,17640,17650,17660,17620,1430
|
|
20240314,104600,12246709220,17620,17640,17670,17600,3819
|
|
20240314,104500,12179355960,17640,17670,17680,17640,1877
|
|
20240314,104400,12146209940,17670,17670,17680,17660,2383
|
|
20240314,104300,12104099610,17670,17660,17670,17650,2219
|
|
20240314,104200,12064910460,17660,17660,17660,17640,3622
|
|
20240314,104100,12000977180,17670,17700,17710,17670,3466
|
|
20240314,104000,11939659250,17710,17700,17710,17700,3105
|
|
20240314,103900,11884692170,17710,17680,17710,17680,11211
|
|
20240314,103800,11686271280,17690,17660,17690,17650,7181
|
|
20240314,103700,11559319870,17650,17660,17660,17650,1690
|
|
20240314,103600,11529478790,17660,17650,17670,17650,5703
|
|
20240314,103500,11428756920,17640,17640,17670,17640,3451
|
|
20240314,103400,11367836800,17670,17650,17690,17640,9841
|
|
20240314,103300,11193992400,17650,17590,17650,17590,7795
|
|
20240314,103200,11056666720,17580,17550,17590,17550,9803
|
|
20240314,103100,10884502070,17550,17550,17560,17550,1391
|
|
20240314,103000,10860083650,17560,17570,17570,17550,3047
|
|
20240314,102900,10806581450,17570,17570,17580,17560,999
|
|
20240314,102800,10789031160,17570,17570,17570,17540,1748
|
|
20240314,102700,10758345940,17560,17570,17580,17560,1791
|
|
20240314,102600,10726875320,17580,17570,17580,17570,950
|
|
20240314,102500,10710178860,17580,17570,17580,17560,2081
|
|
20240314,102400,10673603880,17570,17580,17580,17560,1116
|
|
20240314,102300,10653994720,17580,17560,17580,17550,1954
|
|
20240314,102200,10619664750,17560,17560,17570,17540,2416
|
|
20240314,102100,10577254770,17550,17540,17550,17540,2929
|
|
20240314,102000,10525865430,17530,17540,17550,17530,2051
|
|
20240314,101900,10489885890,17550,17550,17550,17530,1480
|
|
20240314,101800,10463921350,17550,17580,17580,17530,2171
|
|
20240314,101700,10425802770,17580,17560,17580,17560,1141
|
|
20240314,101600,10405750500,17560,17540,17560,17540,1932
|
|
20240314,101500,10371839170,17550,17560,17570,17540,2008
|
|
20240314,101400,10336582890,17560,17570,17570,17550,832
|
|
20240314,101300,10321973810,17580,17590,17600,17560,1534
|
|
20240314,101200,10295012430,17590,17590,17600,17550,2095
|
|
20240314,101100,10258165740,17590,17590,17610,17580,3024
|
|
20240314,101000,10204956750,17590,17580,17590,17580,2110
|
|
20240314,100900,10167846930,17590,17580,17590,17580,2119
|
|
20240314,100800,10130586290,17580,17510,17580,17510,3333
|
|
20240314,100700,10072149260,17520,17510,17520,17510,3704
|
|
20240314,100600,10007287810,17520,17560,17560,17520,3500
|
|
20240314,100500,9945933570,17560,17550,17560,17530,2834
|
|
20240314,100400,9896232870,17530,17550,17560,17530,5725
|
|
20240314,100300,9795778840,17560,17580,17580,17550,1586
|
|
20240314,100200,9767922330,17570,17540,17580,17540,3022
|
|
20240314,100100,9714878730,17540,17570,17580,17530,8156
|
|
20240314,100000,9571696020,17570,17560,17580,17560,4440
|
|
20240314,095900,9493698690,17560,17590,17600,17560,2765
|
|
20240314,095800,9445101850,17590,17610,17650,17580,4664
|
|
20240314,095700,9362975440,17650,17590,17650,17570,10761
|
|
20240314,095600,9173711190,17600,17620,17630,17600,4703
|
|
20240314,095500,9090872950,17620,17700,17700,17610,13948
|
|
20240314,095400,8844486910,17700,17690,17700,17690,6527
|
|
20240314,095300,8728965480,17690,17690,17700,17690,3878
|
|
20240314,095200,8660351620,17690,17660,17690,17660,6725
|
|
20240314,095100,8541444110,17660,17660,17670,17650,5375
|
|
20240314,095000,8446516840,17660,17660,17660,17650,3726
|
|
20240314,094900,8380745090,17660,17640,17660,17630,5692
|
|
20240314,094800,8280300850,17640,17630,17640,17620,3216
|
|
20240314,094700,8223613420,17630,17620,17630,17620,2810
|
|
20240314,094600,8174086880,17620,17630,17630,17610,16373
|
|
20240314,094500,7885581850,17630,17620,17630,17610,2838
|
|
20240314,094400,7835570870,17620,17600,17620,17600,2021
|
|
20240314,094300,7799978690,17600,17580,17610,17580,4527
|
|
20240314,094200,7720324910,17580,17590,17600,17580,1812
|
|
20240314,094100,7688463540,17590,17590,17590,17570,5921
|
|
20240314,094000,7584364900,17590,17560,17590,17540,5316
|
|
20240314,093900,7491071460,17570,17580,17590,17550,1880
|
|
20240314,093800,7458024850,17580,17550,17600,17550,6221
|
|
20240314,093700,7348662480,17560,17590,17590,17550,5584
|
|
20240314,093600,7250541930,17580,17600,17600,17580,2014
|
|
20240314,093500,7215119180,17600,17610,17610,17600,2875
|
|
20240314,093400,7164508900,17610,17630,17650,17610,2732
|
|
20240314,093300,7116356310,17630,17660,17670,17610,8206
|
|
20240314,093200,6971582470,17660,17650,17670,17650,4513
|
|
20240314,093100,6891893190,17650,17630,17680,17620,10167
|
|
20240314,093000,6712456440,17630,17590,17630,17570,9444
|
|
20240314,092900,6546219050,17590,17600,17620,17580,7988
|
|
20240314,092800,6405631960,17600,17560,17600,17550,7763
|
|
20240314,092700,6269205040,17560,17540,17570,17540,3206
|
|
20240314,092600,6212897010,17540,17490,17550,17490,8021
|
|
20240314,092500,6072417870,17490,17510,17510,17490,2144
|
|
20240314,092400,6034897240,17500,17520,17530,17490,9427
|
|
20240314,092300,5869878190,17530,17530,17540,17510,5679
|
|
20240314,092200,5770388710,17550,17570,17570,17520,9640
|
|
20240314,092100,5601235770,17570,17550,17580,17530,9875
|
|
20240314,092000,5427876460,17550,17540,17560,17530,2140
|
|
20240314,091900,5390327090,17550,17570,17580,17530,6737
|
|
20240314,091800,5272012630,17570,17530,17580,17510,3840
|
|
20240314,091700,5204639530,17540,17500,17540,17490,12738
|
|
20240314,091600,4981650930,17510,17500,17510,17500,3156
|
|
20240314,091500,4926414020,17500,17500,17520,17490,7845
|
|
20240314,091400,4789102700,17510,17510,17520,17480,4220
|
|
20240314,091300,4715270110,17510,17410,17530,17400,12319
|
|
20240314,091200,4500286380,17420,17470,17480,17410,8992
|
|
20240314,091100,4343450170,17490,17560,17570,17470,15230
|
|
20240314,091000,4076725290,17560,17550,17600,17550,4344
|
|
20240314,090900,4000428770,17530,17570,17630,17530,9532
|
|
20240314,090800,3832887770,17580,17680,17690,17560,18104
|
|
20240314,090700,3513604670,17680,17700,17710,17660,9997
|
|
20240314,090600,3336741530,17700,17720,17730,17690,9658
|
|
20240314,090500,3165676690,17720,17710,17730,17690,19213
|
|
20240314,090400,2825373900,17710,17710,17710,17590,25382
|
|
20240314,090300,2376782450,17710,17740,17750,17700,21614
|
|
20240314,090200,1993540090,17740,17630,17740,17610,53520
|
|
20240314,090100,1048020180,17630,17540,17650,17540,36822
|
|
20240314,090000,399883700,17540,17460,17550,17450,22801
|