718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,205500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,205400,19489246420,17450,17450,17450,17450,0
|
|
20240319,205300,19489246420,17450,17450,17450,17450,0
|
|
20240319,205200,19489246420,17450,17450,17450,17450,0
|
|
20240319,205100,19489246420,17450,17450,17450,17450,0
|
|
20240319,205000,19489246420,17450,17450,17450,17450,0
|
|
20240319,204900,19489246420,17450,17450,17450,17450,0
|
|
20240319,204800,19489246420,17450,17450,17450,17450,0
|
|
20240319,204700,19489246420,17450,17450,17450,17450,0
|
|
20240319,204600,19489246420,17450,17450,17450,17450,0
|
|
20240319,204500,19489246420,17450,17450,17450,17450,0
|
|
20240319,204400,19489246420,17450,17450,17450,17450,0
|
|
20240319,204300,19489246420,17450,17450,17450,17450,0
|
|
20240319,204200,19489246420,17450,17450,17450,17450,0
|
|
20240319,204100,19489246420,17450,17450,17450,17450,0
|
|
20240319,204000,19489246420,17450,17450,17450,17450,0
|
|
20240319,203900,19489246420,17450,17450,17450,17450,0
|
|
20240319,203800,19489246420,17450,17450,17450,17450,0
|
|
20240319,203700,19489246420,17450,17450,17450,17450,0
|
|
20240319,203600,19489246420,17450,17450,17450,17450,0
|
|
20240319,203500,19489246420,17450,17450,17450,17450,0
|
|
20240319,203400,19489246420,17450,17450,17450,17450,0
|
|
20240319,203300,19489246420,17450,17450,17450,17450,0
|
|
20240319,203200,19489246420,17450,17450,17450,17450,0
|
|
20240319,203100,19489246420,17450,17450,17450,17450,0
|
|
20240319,203000,19489246420,17450,17450,17450,17450,0
|
|
20240319,202900,19489246420,17450,17450,17450,17450,0
|
|
20240319,202800,19489246420,17450,17450,17450,17450,0
|
|
20240319,202700,19489246420,17450,17450,17450,17450,0
|
|
20240319,202600,19489246420,17450,17450,17450,17450,0
|
|
20240319,202500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,202400,19489246420,17450,17450,17450,17450,0
|
|
20240319,202300,19489246420,17450,17450,17450,17450,0
|
|
20240319,202200,19489246420,17450,17450,17450,17450,0
|
|
20240319,202100,19489246420,17450,17450,17450,17450,0
|
|
20240319,202000,19489246420,17450,17450,17450,17450,0
|
|
20240319,201900,19489246420,17450,17450,17450,17450,0
|
|
20240319,201800,19489246420,17450,17450,17450,17450,0
|
|
20240319,201700,19489246420,17450,17450,17450,17450,0
|
|
20240319,201600,19489246420,17450,17450,17450,17450,0
|
|
20240319,201500,19489246420,17450,17450,17450,17450,0
|
|
20240319,201400,19489246420,17450,17450,17450,17450,0
|
|
20240319,201300,19489246420,17450,17450,17450,17450,0
|
|
20240319,201200,19489246420,17450,17450,17450,17450,0
|
|
20240319,201100,19489246420,17450,17450,17450,17450,0
|
|
20240319,201000,19489246420,17450,17450,17450,17450,0
|
|
20240319,200900,19489246420,17450,17450,17450,17450,0
|
|
20240319,200800,19489246420,17450,17450,17450,17450,0
|
|
20240319,200700,19489246420,17450,17450,17450,17450,0
|
|
20240319,200600,19489246420,17450,17450,17450,17450,0
|
|
20240319,200500,19489246420,17450,17450,17450,17450,0
|
|
20240319,200400,19489246420,17450,17450,17450,17450,0
|
|
20240319,200300,19489246420,17450,17450,17450,17450,0
|
|
20240319,200200,19489246420,17450,17450,17450,17450,0
|
|
20240319,200100,19489246420,17450,17450,17450,17450,0
|
|
20240319,200000,19489246420,17450,17450,17450,17450,0
|
|
20240319,195900,19489246420,17450,17450,17450,17450,0
|
|
20240319,195800,19489246420,17450,17450,17450,17450,0
|
|
20240319,195700,19489246420,17450,17450,17450,17450,0
|
|
20240319,195600,19489246420,17450,17450,17450,17450,0
|
|
20240319,195500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,195400,19489246420,17450,17450,17450,17450,0
|
|
20240319,195300,19489246420,17450,17450,17450,17450,0
|
|
20240319,195200,19489246420,17450,17450,17450,17450,0
|
|
20240319,195100,19489246420,17450,17450,17450,17450,0
|
|
20240319,195000,19489246420,17450,17450,17450,17450,0
|
|
20240319,194900,19489246420,17450,17450,17450,17450,0
|
|
20240319,194800,19489246420,17450,17450,17450,17450,0
|
|
20240319,194700,19489246420,17450,17450,17450,17450,0
|
|
20240319,194600,19489246420,17450,17450,17450,17450,0
|
|
20240319,194500,19489246420,17450,17450,17450,17450,0
|
|
20240319,194400,19489246420,17450,17450,17450,17450,0
|
|
20240319,194300,19489246420,17450,17450,17450,17450,0
|
|
20240319,194200,19489246420,17450,17450,17450,17450,0
|
|
20240319,194100,19489246420,17450,17450,17450,17450,0
|
|
20240319,194000,19489246420,17450,17450,17450,17450,0
|
|
20240319,193900,19489246420,17450,17450,17450,17450,0
|
|
20240319,193800,19489246420,17450,17450,17450,17450,0
|
|
20240319,193700,19489246420,17450,17450,17450,17450,0
|
|
20240319,193600,19489246420,17450,17450,17450,17450,0
|
|
20240319,193500,19489246420,17450,17450,17450,17450,0
|
|
20240319,193400,19489246420,17450,17450,17450,17450,0
|
|
20240319,193300,19489246420,17450,17450,17450,17450,0
|
|
20240319,193200,19489246420,17450,17450,17450,17450,0
|
|
20240319,193100,19489246420,17450,17450,17450,17450,0
|
|
20240319,193000,19489246420,17450,17450,17450,17450,0
|
|
20240319,192900,19489246420,17450,17450,17450,17450,0
|
|
20240319,192800,19489246420,17450,17450,17450,17450,0
|
|
20240319,192700,19489246420,17450,17450,17450,17450,0
|
|
20240319,192600,19489246420,17450,17450,17450,17450,0
|
|
20240319,192500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,192400,19489246420,17450,17450,17450,17450,0
|
|
20240319,192300,19489246420,17450,17450,17450,17450,0
|
|
20240319,192200,19489246420,17450,17450,17450,17450,0
|
|
20240319,192100,19489246420,17450,17450,17450,17450,0
|
|
20240319,192000,19489246420,17450,17450,17450,17450,0
|
|
20240319,191900,19489246420,17450,17450,17450,17450,0
|
|
20240319,191800,19489246420,17450,17450,17450,17450,0
|
|
20240319,191700,19489246420,17450,17450,17450,17450,0
|
|
20240319,191600,19489246420,17450,17450,17450,17450,0
|
|
20240319,191500,19489246420,17450,17450,17450,17450,0
|
|
20240319,191400,19489246420,17450,17450,17450,17450,0
|
|
20240319,191300,19489246420,17450,17450,17450,17450,0
|
|
20240319,191200,19489246420,17450,17450,17450,17450,0
|
|
20240319,191100,19489246420,17450,17450,17450,17450,0
|
|
20240319,191000,19489246420,17450,17450,17450,17450,0
|
|
20240319,190900,19489246420,17450,17450,17450,17450,0
|
|
20240319,190800,19489246420,17450,17450,17450,17450,0
|
|
20240319,190700,19489246420,17450,17450,17450,17450,0
|
|
20240319,190600,19489246420,17450,17450,17450,17450,0
|
|
20240319,190500,19489246420,17450,17450,17450,17450,0
|
|
20240319,190400,19489246420,17450,17450,17450,17450,0
|
|
20240319,190300,19489246420,17450,17450,17450,17450,0
|
|
20240319,190200,19489246420,17450,17450,17450,17450,0
|
|
20240319,190100,19489246420,17450,17450,17450,17450,0
|
|
20240319,190000,19489246420,17450,17450,17450,17450,0
|
|
20240319,185900,19489246420,17450,17450,17450,17450,0
|
|
20240319,185800,19489246420,17450,17450,17450,17450,0
|
|
20240319,185700,19489246420,17450,17450,17450,17450,0
|
|
20240319,185600,19489246420,17450,17450,17450,17450,0
|
|
20240319,185500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,185400,19489246420,17450,17450,17450,17450,0
|
|
20240319,185300,19489246420,17450,17450,17450,17450,0
|
|
20240319,185200,19489246420,17450,17450,17450,17450,0
|
|
20240319,185100,19489246420,17450,17450,17450,17450,0
|
|
20240319,185000,19489246420,17450,17450,17450,17450,0
|
|
20240319,184900,19489246420,17450,17450,17450,17450,0
|
|
20240319,184800,19489246420,17450,17450,17450,17450,0
|
|
20240319,184700,19489246420,17450,17450,17450,17450,0
|
|
20240319,184600,19489246420,17450,17450,17450,17450,0
|
|
20240319,184500,19489246420,17450,17450,17450,17450,0
|
|
20240319,184400,19489246420,17450,17450,17450,17450,0
|
|
20240319,184300,19489246420,17450,17450,17450,17450,0
|
|
20240319,184200,19489246420,17450,17450,17450,17450,0
|
|
20240319,184100,19489246420,17450,17450,17450,17450,0
|
|
20240319,184000,19489246420,17450,17450,17450,17450,0
|
|
20240319,183900,19489246420,17450,17450,17450,17450,0
|
|
20240319,183800,19489246420,17450,17450,17450,17450,0
|
|
20240319,183700,19489246420,17450,17450,17450,17450,0
|
|
20240319,183600,19489246420,17450,17450,17450,17450,0
|
|
20240319,183500,19489246420,17450,17450,17450,17450,0
|
|
20240319,183400,19489246420,17450,17450,17450,17450,0
|
|
20240319,183300,19489246420,17450,17450,17450,17450,0
|
|
20240319,183200,19489246420,17450,17450,17450,17450,0
|
|
20240319,183100,19489246420,17450,17450,17450,17450,0
|
|
20240319,183000,19489246420,17450,17450,17450,17450,0
|
|
20240319,182900,19489246420,17450,17450,17450,17450,0
|
|
20240319,182800,19489246420,17450,17450,17450,17450,0
|
|
20240319,182700,19489246420,17450,17450,17450,17450,0
|
|
20240319,182600,19489246420,17450,17450,17450,17450,0
|
|
20240319,182500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,182400,19489246420,17450,17450,17450,17450,0
|
|
20240319,182300,19489246420,17450,17450,17450,17450,0
|
|
20240319,182200,19489246420,17450,17450,17450,17450,0
|
|
20240319,182100,19489246420,17450,17450,17450,17450,0
|
|
20240319,182000,19489246420,17450,17450,17450,17450,0
|
|
20240319,181900,19489246420,17450,17450,17450,17450,0
|
|
20240319,181800,19489246420,17450,17450,17450,17450,0
|
|
20240319,181700,19489246420,17450,17450,17450,17450,0
|
|
20240319,181600,19489246420,17450,17450,17450,17450,0
|
|
20240319,181500,19489246420,17450,17450,17450,17450,0
|
|
20240319,181400,19489246420,17450,17450,17450,17450,0
|
|
20240319,181300,19489246420,17450,17450,17450,17450,0
|
|
20240319,181200,19489246420,17450,17450,17450,17450,0
|
|
20240319,181100,19489246420,17450,17450,17450,17450,0
|
|
20240319,181000,19489246420,17450,17450,17450,17450,0
|
|
20240319,180900,19489246420,17450,17450,17450,17450,0
|
|
20240319,180800,19489246420,17450,17450,17450,17450,0
|
|
20240319,180700,19489246420,17450,17450,17450,17450,0
|
|
20240319,180600,19489246420,17450,17450,17450,17450,0
|
|
20240319,180500,19489246420,17450,17450,17450,17450,0
|
|
20240319,180400,19489246420,17450,17450,17450,17450,0
|
|
20240319,180300,19489246420,17450,17450,17450,17450,0
|
|
20240319,180200,19489246420,17450,17450,17450,17450,0
|
|
20240319,180100,19489246420,17450,17450,17450,17450,0
|
|
20240319,180000,19489246420,17450,17450,17450,17450,0
|
|
20240319,175900,19489246420,17450,17450,17450,17450,0
|
|
20240319,175800,19489246420,17450,17450,17450,17450,0
|
|
20240319,175700,19489246420,17450,17450,17450,17450,0
|
|
20240319,175600,19489246420,17450,17450,17450,17450,0
|
|
20240319,175500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,175400,19489246420,17450,17450,17450,17450,0
|
|
20240319,175300,19489246420,17450,17450,17450,17450,0
|
|
20240319,175200,19489246420,17450,17450,17450,17450,0
|
|
20240319,175100,19489246420,17450,17450,17450,17450,0
|
|
20240319,175000,19489246420,17450,17450,17450,17450,0
|
|
20240319,174900,19489246420,17450,17450,17450,17450,0
|
|
20240319,174800,19489246420,17450,17450,17450,17450,0
|
|
20240319,174700,19489246420,17450,17450,17450,17450,0
|
|
20240319,174600,19489246420,17450,17450,17450,17450,0
|
|
20240319,174500,19489246420,17450,17450,17450,17450,0
|
|
20240319,174400,19489246420,17450,17450,17450,17450,0
|
|
20240319,174300,19489246420,17450,17450,17450,17450,0
|
|
20240319,174200,19489246420,17450,17450,17450,17450,0
|
|
20240319,174100,19489246420,17450,17450,17450,17450,0
|
|
20240319,174000,19489246420,17450,17450,17450,17450,0
|
|
20240319,173900,19489246420,17450,17450,17450,17450,0
|
|
20240319,173800,19489246420,17450,17450,17450,17450,0
|
|
20240319,173700,19489246420,17450,17450,17450,17450,0
|
|
20240319,173600,19489246420,17450,17450,17450,17450,0
|
|
20240319,173500,19489246420,17450,17450,17450,17450,0
|
|
20240319,173400,19489246420,17450,17450,17450,17450,0
|
|
20240319,173300,19489246420,17450,17450,17450,17450,0
|
|
20240319,173200,19489246420,17450,17450,17450,17450,0
|
|
20240319,173100,19489246420,17450,17450,17450,17450,0
|
|
20240319,173000,19489246420,17450,17450,17450,17450,0
|
|
20240319,172900,19489246420,17450,17450,17450,17450,0
|
|
20240319,172800,19489246420,17450,17450,17450,17450,0
|
|
20240319,172700,19489246420,17450,17450,17450,17450,0
|
|
20240319,172600,19489246420,17450,17450,17450,17450,0
|
|
20240319,172500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,172400,19489246420,17450,17450,17450,17450,0
|
|
20240319,172300,19489246420,17450,17450,17450,17450,0
|
|
20240319,172200,19489246420,17450,17450,17450,17450,0
|
|
20240319,172100,19489246420,17450,17450,17450,17450,0
|
|
20240319,172000,19489246420,17450,17450,17450,17450,0
|
|
20240319,171900,19489246420,17450,17450,17450,17450,0
|
|
20240319,171800,19489246420,17450,17450,17450,17450,0
|
|
20240319,171700,19489246420,17450,17450,17450,17450,0
|
|
20240319,171600,19489246420,17450,17450,17450,17450,0
|
|
20240319,171500,19489246420,17450,17450,17450,17450,0
|
|
20240319,171400,19489246420,17450,17450,17450,17450,0
|
|
20240319,171300,19489246420,17450,17450,17450,17450,0
|
|
20240319,171200,19489246420,17450,17450,17450,17450,0
|
|
20240319,171100,19489246420,17450,17450,17450,17450,0
|
|
20240319,171000,19489246420,17450,17450,17450,17450,0
|
|
20240319,170900,19489246420,17450,17450,17450,17450,0
|
|
20240319,170800,19489246420,17450,17450,17450,17450,0
|
|
20240319,170700,19489246420,17450,17450,17450,17450,0
|
|
20240319,170600,19489246420,17450,17450,17450,17450,0
|
|
20240319,170500,19489246420,17450,17450,17450,17450,0
|
|
20240319,170400,19489246420,17450,17450,17450,17450,0
|
|
20240319,170300,19489246420,17450,17450,17450,17450,0
|
|
20240319,170200,19489246420,17450,17450,17450,17450,0
|
|
20240319,170100,19489246420,17450,17450,17450,17450,0
|
|
20240319,170000,19489246420,17450,17450,17450,17450,0
|
|
20240319,165900,19489246420,17450,17450,17450,17450,0
|
|
20240319,165800,19489246420,17450,17450,17450,17450,0
|
|
20240319,165700,19489246420,17450,17450,17450,17450,0
|
|
20240319,165600,19489246420,17450,17450,17450,17450,0
|
|
20240319,165500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,165400,19489246420,17450,17450,17450,17450,0
|
|
20240319,165300,19489246420,17450,17450,17450,17450,0
|
|
20240319,165200,19489246420,17450,17450,17450,17450,0
|
|
20240319,165100,19489246420,17450,17450,17450,17450,0
|
|
20240319,165000,19489246420,17450,17450,17450,17450,0
|
|
20240319,164900,19489246420,17450,17450,17450,17450,0
|
|
20240319,164800,19489246420,17450,17450,17450,17450,0
|
|
20240319,164700,19489246420,17450,17450,17450,17450,0
|
|
20240319,164600,19489246420,17450,17450,17450,17450,0
|
|
20240319,164500,19489246420,17450,17450,17450,17450,0
|
|
20240319,164400,19489246420,17450,17450,17450,17450,0
|
|
20240319,164300,19489246420,17450,17450,17450,17450,0
|
|
20240319,164200,19489246420,17450,17450,17450,17450,0
|
|
20240319,164100,19489246420,17450,17450,17450,17450,0
|
|
20240319,164000,19489246420,17450,17450,17450,17450,0
|
|
20240319,163900,19489246420,17450,17450,17450,17450,0
|
|
20240319,163800,19489246420,17450,17450,17450,17450,0
|
|
20240319,163700,19489246420,17450,17450,17450,17450,0
|
|
20240319,163600,19489246420,17450,17450,17450,17450,0
|
|
20240319,163500,19489246420,17450,17450,17450,17450,0
|
|
20240319,163400,19489246420,17450,17450,17450,17450,0
|
|
20240319,163300,19489246420,17450,17450,17450,17450,0
|
|
20240319,163200,19489246420,17450,17450,17450,17450,0
|
|
20240319,163100,19489246420,17450,17450,17450,17450,0
|
|
20240319,163000,19489246420,17450,17450,17450,17450,0
|
|
20240319,162900,19489246420,17450,17450,17450,17450,0
|
|
20240319,162800,19489246420,17450,17450,17450,17450,0
|
|
20240319,162700,19489246420,17450,17450,17450,17450,0
|
|
20240319,162600,19489246420,17450,17450,17450,17450,0
|
|
20240319,162500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,162400,19489246420,17450,17450,17450,17450,0
|
|
20240319,162300,19489246420,17450,17450,17450,17450,0
|
|
20240319,162200,19489246420,17450,17450,17450,17450,0
|
|
20240319,162100,19489246420,17450,17450,17450,17450,0
|
|
20240319,162000,19489246420,17450,17450,17450,17450,0
|
|
20240319,161900,19489246420,17450,17450,17450,17450,0
|
|
20240319,161800,19489246420,17450,17450,17450,17450,0
|
|
20240319,161700,19489246420,17450,17450,17450,17450,0
|
|
20240319,161600,19489246420,17450,17450,17450,17450,0
|
|
20240319,161500,19489246420,17450,17450,17450,17450,0
|
|
20240319,161400,19489246420,17450,17450,17450,17450,0
|
|
20240319,161300,19489246420,17450,17450,17450,17450,0
|
|
20240319,161200,19489246420,17450,17450,17450,17450,0
|
|
20240319,161100,19489246420,17450,17450,17450,17450,0
|
|
20240319,161000,19489246420,17450,17450,17450,17450,0
|
|
20240319,160900,19489246420,17450,17450,17450,17450,0
|
|
20240319,160800,19489246420,17450,17450,17450,17450,0
|
|
20240319,160700,19489246420,17450,17450,17450,17450,0
|
|
20240319,160600,19489246420,17450,17450,17450,17450,0
|
|
20240319,160500,19489246420,17450,17450,17450,17450,0
|
|
20240319,160400,19489246420,17450,17450,17450,17450,0
|
|
20240319,160300,19489246420,17450,17450,17450,17450,0
|
|
20240319,160200,19489246420,17450,17450,17450,17450,0
|
|
20240319,160100,19489246420,17450,17450,17450,17450,0
|
|
20240319,160000,19489246420,17450,17450,17450,17450,0
|
|
20240319,155900,19489246420,17450,17450,17450,17450,0
|
|
20240319,155800,19489246420,17450,17450,17450,17450,0
|
|
20240319,155700,19489246420,17450,17450,17450,17450,0
|
|
20240319,155600,19489246420,17450,17450,17450,17450,0
|
|
20240319,155500,19489246420,17450,17450,17450,17450,16552
|
|
20240319,155400,19489246420,17450,17450,17450,17450,0
|
|
20240319,155300,19489246420,17450,17450,17450,17450,0
|
|
20240319,155200,19489246420,17450,17450,17450,17450,0
|
|
20240319,155100,19489246420,17450,17450,17450,17450,0
|
|
20240319,155000,19489246420,17450,17450,17450,17450,0
|
|
20240319,154900,19489246420,17450,17450,17450,17450,0
|
|
20240319,154800,19489246420,17450,17450,17450,17450,0
|
|
20240319,154700,19489246420,17450,17450,17450,17450,0
|
|
20240319,154600,19489246420,17450,17450,17450,17450,0
|
|
20240319,154500,19489246420,17450,17450,17450,17450,0
|
|
20240319,154400,19489246420,17450,17450,17450,17450,0
|
|
20240319,154300,19489246420,17450,17450,17450,17450,0
|
|
20240319,154200,19489246420,17450,17450,17450,17450,0
|
|
20240319,154100,19489246420,17450,17450,17450,17450,0
|
|
20240319,154000,19489246420,17450,17450,17450,17450,0
|
|
20240319,153900,19489246420,17450,17450,17450,17450,0
|
|
20240319,153800,19489246420,17450,17450,17450,17450,0
|
|
20240319,153700,19489246420,17450,17450,17450,17450,0
|
|
20240319,153600,19489246420,17450,17450,17450,17450,0
|
|
20240319,153500,19489246420,17450,17450,17450,17450,0
|
|
20240319,153400,19489246420,17450,17450,17450,17450,0
|
|
20240319,153300,19489246420,17450,17450,17450,17450,0
|
|
20240319,153200,19489246420,17450,17450,17450,17450,0
|
|
20240319,153100,19489246420,17450,17450,17450,17450,0
|
|
20240319,153000,19489246420,17450,17450,17450,17450,16552
|
|
20240319,152900,19200414020,17500,17500,17500,17500,0
|
|
20240319,152800,19200414020,17500,17500,17500,17500,0
|
|
20240319,152700,19200414020,17500,17500,17500,17500,0
|
|
20240319,152600,19200414020,17500,17500,17500,17500,0
|
|
20240319,152500,19200414020,17500,17500,17500,17500,0
|
|
20240319,152400,19200414020,17500,17500,17500,17500,0
|
|
20240319,152300,19200414020,17500,17500,17500,17500,0
|
|
20240319,152200,19200414020,17500,17500,17500,17500,0
|
|
20240319,152100,19200414020,17500,17500,17500,17500,0
|
|
20240319,152000,19200414020,17500,17500,17500,17500,0
|
|
20240319,151900,19200414020,17500,17510,17520,17480,2456
|
|
20240319,151800,19157427850,17510,17490,17520,17490,684
|
|
20240319,151700,19145454840,17480,17480,17540,17480,2669
|
|
20240319,151600,19098696530,17470,17480,17480,17460,1338
|
|
20240319,151500,19075322080,17470,17470,17480,17470,628
|
|
20240319,151400,19064347920,17480,17500,17500,17460,2601
|
|
20240319,151300,19018881670,17500,17530,17530,17500,3953
|
|
20240319,151200,18949666320,17530,17530,17540,17520,1004
|
|
20240319,151100,18932064380,17540,17520,17540,17520,1300
|
|
20240319,151000,18909276550,17520,17510,17530,17510,1729
|
|
20240319,150900,18878985740,17530,17530,17540,17510,2626
|
|
20240319,150800,18832967070,17530,17520,17530,17520,858
|
|
20240319,150700,18817926450,17520,17520,17520,17510,1194
|
|
20240319,150600,18797009170,17510,17520,17520,17510,2407
|
|
20240319,150500,18754853150,17530,17520,17530,17510,4098
|
|
20240319,150400,18683059140,17520,17510,17520,17510,1692
|
|
20240319,150300,18653420370,17520,17520,17520,17510,897
|
|
20240319,150200,18637705500,17530,17500,17540,17490,4043
|
|
20240319,150100,18566885430,17500,17490,17500,17490,82
|
|
20240319,150000,18565450590,17500,17500,17500,17490,2455
|
|
20240319,145900,18522488630,17500,17500,17500,17490,693
|
|
20240319,145800,18510363890,17490,17480,17490,17480,876
|
|
20240319,145700,18495043220,17490,17500,17500,17480,948
|
|
20240319,145600,18478459160,17490,17490,17500,17480,4271
|
|
20240319,145500,18403756080,17490,17480,17500,17480,2969
|
|
20240319,145400,18351825270,17470,17480,17490,17470,953
|
|
20240319,145300,18335164840,17480,17490,17490,17480,1627
|
|
20240319,145200,18306713790,17490,17450,17490,17440,11525
|
|
20240319,145100,18105414230,17440,17430,17440,17430,1839
|
|
20240319,145000,18073342800,17430,17440,17440,17430,561
|
|
20240319,144900,18063559920,17440,17430,17440,17420,849
|
|
20240319,144800,18048762110,17420,17440,17440,17420,1565
|
|
20240319,144700,18021476660,17430,17430,17440,17430,1628
|
|
20240319,144600,17993098940,17430,17430,17430,17420,1366
|
|
20240319,144500,17969289780,17430,17420,17430,17420,363
|
|
20240319,144400,17962962880,17430,17420,17430,17420,1158
|
|
20240319,144300,17942781560,17430,17430,17430,17420,2211
|
|
20240319,144200,17904254120,17430,17430,17430,17420,549
|
|
20240319,144100,17894685190,17420,17430,17440,17420,1510
|
|
20240319,144000,17868362520,17430,17430,17430,17420,1234
|
|
20240319,143900,17846853930,17420,17430,17430,17420,800
|
|
20240319,143800,17832910110,17430,17430,17440,17420,2606
|
|
20240319,143700,17787488680,17430,17440,17440,17420,1113
|
|
20240319,143600,17768091820,17440,17430,17440,17430,1593
|
|
20240319,143500,17740325180,17430,17430,17430,17420,910
|
|
20240319,143400,17724465310,17420,17410,17420,17410,610
|
|
20240319,143300,17713839270,17420,17430,17430,17410,1403
|
|
20240319,143200,17689399470,17430,17430,17430,17420,892
|
|
20240319,143100,17673852620,17430,17420,17430,17420,481
|
|
20240319,143000,17665469200,17430,17430,17440,17410,1372
|
|
20240319,142900,17641546800,17420,17440,17440,17420,1275
|
|
20240319,142800,17619321110,17440,17430,17450,17430,2219
|
|
20240319,142700,17580621730,17430,17410,17430,17410,5027
|
|
20240319,142600,17493037000,17410,17400,17420,17400,545
|
|
20240319,142500,17483550550,17390,17390,17400,17390,255
|
|
20240319,142400,17479114340,17400,17400,17410,17360,8956
|
|
20240319,142300,17323370440,17400,17410,17410,17390,1941
|
|
20240319,142200,17289593370,17400,17380,17410,17360,2038
|
|
20240319,142100,17254153100,17380,17380,17390,17380,727
|
|
20240319,142000,17241514520,17380,17380,17390,17360,734
|
|
20240319,141900,17228759750,17390,17410,17410,17380,930
|
|
20240319,141800,17212577860,17410,17440,17440,17410,1892
|
|
20240319,141700,17179622520,17430,17440,17450,17430,2501
|
|
20240319,141600,17136014430,17440,17440,17440,17430,832
|
|
20240319,141500,17121504550,17440,17430,17440,17430,2687
|
|
20240319,141400,17074644280,17430,17440,17440,17430,2867
|
|
20240319,141300,17024650630,17440,17430,17440,17430,968
|
|
20240319,141200,17007770960,17430,17430,17440,17410,1054
|
|
20240319,141100,16989404750,17430,17410,17430,17410,2173
|
|
20240319,141000,16951545620,17410,17400,17410,17400,1786
|
|
20240319,140900,16920457440,17400,17400,17410,17400,1519
|
|
20240319,140800,16894026830,17400,17400,17400,17390,1248
|
|
20240319,140700,16872316870,17390,17390,17390,17390,765
|
|
20240319,140600,16859013520,17390,17400,17400,17390,1858
|
|
20240319,140500,16826693520,17400,17400,17400,17400,60
|
|
20240319,140400,16825649520,17400,17390,17400,17390,843
|
|
20240319,140300,16810982290,17380,17370,17390,17370,465
|
|
20240319,140200,16802898330,17390,17370,17390,17370,1562
|
|
20240319,140100,16775754570,17370,17360,17370,17360,2236
|
|
20240319,140000,16736921350,17360,17350,17360,17350,522
|
|
20240319,135900,16727862820,17350,17350,17370,17340,3133
|
|
20240319,135800,16673474800,17340,17340,17360,17330,2366
|
|
20240319,135700,16632433000,17350,17340,17360,17330,988
|
|
20240319,135600,16615297670,17340,17340,17360,17340,426
|
|
20240319,135500,16607906720,17340,17350,17370,17340,1003
|
|
20240319,135400,16590501090,17360,17360,17370,17360,892
|
|
20240319,135300,16575012270,17360,17360,17370,17350,1112
|
|
20240319,135200,16555710750,17370,17360,17370,17340,395
|
|
20240319,135100,16548854660,17360,17340,17360,17340,2140
|
|
20240319,135000,16511725880,17320,17340,17350,17320,917
|
|
20240319,134900,16495825230,17320,17320,17330,17300,2266
|
|
20240319,134800,16456567430,17310,17300,17320,17300,1432
|
|
20240319,134700,16431776280,17290,17290,17310,17290,585
|
|
20240319,134600,16421660860,17290,17300,17310,17290,579
|
|
20240319,134500,16411646850,17300,17310,17310,17290,877
|
|
20240319,134400,16396472610,17300,17300,17310,17300,586
|
|
20240319,134300,16386334770,17300,17290,17330,17290,962
|
|
20240319,134200,16369694710,17290,17290,17300,17290,623
|
|
20240319,134100,16358923010,17290,17290,17300,17290,1304
|
|
20240319,134000,16336370870,17300,17290,17310,17290,485
|
|
20240319,133900,16327981530,17300,17320,17330,17290,853
|
|
20240319,133800,16313215860,17330,17310,17330,17310,656
|
|
20240319,133700,16301857810,17310,17320,17320,17300,685
|
|
20240319,133600,16290004210,17330,17310,17330,17310,1901
|
|
20240319,133500,16257073290,17320,17320,17320,17300,781
|
|
20240319,133400,16243553250,17320,17290,17340,17290,1750
|
|
20240319,133300,16213244710,17270,17280,17290,17270,3078
|
|
20240319,133200,16160066700,17280,17270,17280,17270,267
|
|
20240319,133100,16155454330,17270,17280,17290,17260,1431
|
|
20240319,133000,16130739390,17280,17270,17290,17270,777
|
|
20240319,132900,16117310000,17270,17320,17320,17270,1159
|
|
20240319,132800,16097274350,17300,17340,17340,17300,4743
|
|
20240319,132700,16015165250,17350,17370,17370,17330,5996
|
|
20240319,132600,15911198450,17370,17370,17370,17360,1470
|
|
20240319,132500,15885678080,17370,17370,17370,17360,1277
|
|
20240319,132400,15863502390,17370,17360,17380,17350,1143
|
|
20240319,132300,15843655400,17360,17360,17370,17350,1378
|
|
20240319,132200,15819739920,17360,17350,17360,17350,604
|
|
20240319,132100,15809256380,17350,17330,17350,17330,2160
|
|
20240319,132000,15771786830,17330,17330,17350,17330,656
|
|
20240319,131900,15760413720,17340,17330,17340,17330,1229
|
|
20240319,131800,15739113640,17330,17320,17330,17310,2526
|
|
20240319,131700,15695357050,17320,17320,17330,17320,1063
|
|
20240319,131600,15676942460,17330,17330,17330,17320,1956
|
|
20240319,131500,15643059400,17330,17320,17330,17320,1285
|
|
20240319,131400,15620796290,17330,17280,17330,17280,2204
|
|
20240319,131300,15582649140,17270,17290,17290,17260,1727
|
|
20240319,131200,15552821790,17250,17250,17300,17240,6759
|
|
20240319,131100,15436112880,17250,17280,17280,17240,6035
|
|
20240319,131000,15331985370,17280,17290,17290,17280,558
|
|
20240319,130900,15322341580,17280,17280,17310,17270,3936
|
|
20240319,130800,15254285170,17280,17300,17310,17280,5746
|
|
20240319,130700,15154946920,17320,17330,17340,17300,2973
|
|
20240319,130600,15103449740,17330,17300,17330,17290,1991
|
|
20240319,130500,15068992600,17300,17240,17300,17230,5230
|
|
20240319,130400,14978710890,17240,17220,17240,17220,1033
|
|
20240319,130300,14960913410,17220,17230,17230,17220,1614
|
|
20240319,130200,14933107400,17230,17240,17240,17220,590
|
|
20240319,130100,14922941500,17240,17240,17250,17230,2523
|
|
20240319,130000,14879461000,17240,17240,17250,17240,294
|
|
20240319,125900,14874391930,17250,17240,17260,17240,1136
|
|
20240319,125800,14854806330,17240,17230,17250,17230,552
|
|
20240319,125700,14845293350,17240,17230,17240,17230,583
|
|
20240319,125600,14835247800,17240,17240,17240,17230,406
|
|
20240319,125500,14828251980,17230,17210,17240,17210,3246
|
|
20240319,125400,14772350430,17210,17210,17220,17200,1334
|
|
20240319,125300,14749397460,17210,17210,17210,17200,1133
|
|
20240319,125200,14729905110,17200,17210,17220,17200,2195
|
|
20240319,125100,14692143970,17210,17200,17210,17200,1038
|
|
20240319,125000,14674286640,17200,17200,17220,17200,511
|
|
20240319,124900,14665493590,17210,17220,17220,17200,1098
|
|
20240319,124800,14646597700,17220,17210,17220,17210,933
|
|
20240319,124700,14630538270,17220,17210,17220,17210,1116
|
|
20240319,124600,14611329310,17210,17220,17220,17210,1353
|
|
20240319,124500,14588039330,17210,17210,17220,17210,744
|
|
20240319,124400,14575234920,17220,17220,17220,17210,1499
|
|
20240319,124300,14549436240,17210,17210,17230,17210,735
|
|
20240319,124200,14536784350,17220,17220,17230,17220,343
|
|
20240319,124100,14530877590,17230,17210,17230,17200,1286
|
|
20240319,124000,14508744210,17200,17210,17220,17200,3586
|
|
20240319,123900,14447043260,17210,17220,17220,17210,900
|
|
20240319,123800,14431551650,17220,17210,17230,17210,830
|
|
20240319,123700,14417264620,17210,17210,17220,17210,7039
|
|
20240319,123600,14296121770,17220,17230,17230,17210,3210
|
|
20240319,123500,14240851770,17230,17230,17230,17220,1535
|
|
20240319,123400,14214417550,17220,17220,17230,17220,1855
|
|
20240319,123300,14182473810,17230,17230,17240,17220,1162
|
|
20240319,123200,14162463040,17220,17220,17230,17220,2085
|
|
20240319,123100,14126556330,17230,17230,17240,17220,1033
|
|
20240319,123000,14108763990,17230,17240,17240,17220,824
|
|
20240319,122900,14094565400,17220,17230,17240,17210,3721
|
|
20240319,122800,14030485330,17230,17260,17260,17230,850
|
|
20240319,122700,14015831890,17240,17240,17250,17240,745
|
|
20240319,122600,14002985320,17250,17260,17260,17250,451
|
|
20240319,122500,13995204530,17270,17260,17270,17240,8055
|
|
20240319,122400,13856251640,17250,17250,17260,17250,657
|
|
20240319,122300,13844913140,17260,17260,17270,17250,2396
|
|
20240319,122200,13803560260,17260,17260,17270,17250,1137
|
|
20240319,122100,13783935790,17250,17250,17270,17250,4015
|
|
20240319,122000,13714655750,17250,17240,17260,17240,739
|
|
20240319,121900,13701911140,17240,17230,17240,17210,4254
|
|
20240319,121800,13628621400,17230,17210,17230,17200,3039
|
|
20240319,121700,13576339390,17210,17230,17230,17210,11030
|
|
20240319,121600,13386467920,17240,17240,17240,17220,6917
|
|
20240319,121500,13267275120,17240,17240,17250,17240,5577
|
|
20240319,121400,13171127070,17250,17250,17250,17240,2751
|
|
20240319,121300,13123693990,17250,17260,17260,17240,2156
|
|
20240319,121200,13086503360,17260,17260,17260,17250,629
|
|
20240319,121100,13075652090,17250,17250,17260,17240,3214
|
|
20240319,121000,13020238980,17250,17240,17250,17240,533
|
|
20240319,120900,13011048810,17250,17250,17260,17240,1058
|
|
20240319,120800,12992800160,17260,17260,17260,17250,2424
|
|
20240319,120700,12950982310,17260,17250,17270,17250,5615
|
|
20240319,120600,12854113950,17250,17260,17260,17250,483
|
|
20240319,120500,12845781180,17250,17270,17270,17250,3622
|
|
20240319,120400,12783270960,17270,17260,17270,17260,1048
|
|
20240319,120300,12765182310,17260,17270,17270,17260,946
|
|
20240319,120200,12748850020,17270,17270,17280,17260,786
|
|
20240319,120100,12735276370,17270,17270,17280,17270,1588
|
|
20240319,120000,12707850310,17280,17270,17280,17260,2792
|
|
20240319,115900,12659630450,17280,17270,17280,17270,1170
|
|
20240319,115800,12639421480,17270,17280,17300,17270,607
|
|
20240319,115700,12628933970,17280,17280,17280,17270,1612
|
|
20240319,115600,12601085180,17280,17300,17300,17280,4519
|
|
20240319,115500,12522990990,17300,17300,17300,17290,486
|
|
20240319,115400,12514587450,17300,17280,17300,17280,923
|
|
20240319,115300,12498632290,17280,17300,17300,17280,4593
|
|
20240319,115200,12419212980,17300,17320,17320,17300,533
|
|
20240319,115100,12409989230,17320,17300,17320,17290,1576
|
|
20240319,115000,12382728730,17300,17300,17300,17290,487
|
|
20240319,114900,12374306220,17290,17290,17300,17290,1625
|
|
20240319,114800,12346203900,17290,17290,17300,17290,763
|
|
20240319,114700,12333011130,17300,17290,17310,17280,3284
|
|
20240319,114600,12276204600,17300,17290,17300,17280,5952
|
|
20240319,114500,12173341200,17280,17280,17290,17280,4805
|
|
20240319,114400,12090297930,17290,17310,17310,17290,19228
|
|
20240319,114300,11757748950,17310,17330,17330,17300,6839
|
|
20240319,114200,11639362850,17320,17330,17340,17320,2562
|
|
20240319,114100,11594985160,17320,17340,17340,17320,1252
|
|
20240319,114000,11573294500,17330,17340,17340,17330,606
|
|
20240319,113900,11562790990,17340,17350,17350,17340,1214
|
|
20240319,113800,11541737530,17350,17340,17350,17320,1508
|
|
20240319,113700,11515592930,17330,17330,17340,17320,2114
|
|
20240319,113600,11478966130,17330,17340,17340,17330,2816
|
|
20240319,113500,11430161990,17340,17340,17350,17330,714
|
|
20240319,113400,11417783070,17340,17350,17350,17330,2177
|
|
20240319,113300,11380039690,17350,17340,17350,17340,1087
|
|
20240319,113200,11361188520,17340,17340,17350,17330,922
|
|
20240319,113100,11345193990,17340,17360,17360,17330,938
|
|
20240319,113000,11328930540,17360,17360,17360,17340,462
|
|
20240319,112900,11320913700,17360,17370,17370,17340,1885
|
|
20240319,112800,11288217910,17360,17340,17370,17340,1393
|
|
20240319,112700,11264056870,17350,17370,17370,17350,15574
|
|
20240319,112600,10993801180,17370,17380,17380,17360,3272
|
|
20240319,112500,10936972470,17380,17380,17380,17370,1882
|
|
20240319,112400,10904269270,17370,17390,17400,17370,8435
|
|
20240319,112300,10757642960,17400,17400,17400,17390,1606
|
|
20240319,112200,10729703810,17400,17390,17400,17390,390
|
|
20240319,112100,10722920730,17390,17400,17400,17390,907
|
|
20240319,112000,10707143130,17400,17400,17400,17390,237
|
|
20240319,111900,10703020450,17390,17410,17410,17390,1174
|
|
20240319,111800,10682594910,17410,17400,17410,17390,798
|
|
20240319,111700,10668708900,17410,17400,17410,17390,2727
|
|
20240319,111600,10621261970,17390,17410,17410,17390,3305
|
|
20240319,111500,10563749640,17410,17400,17410,17400,1726
|
|
20240319,111400,10533714340,17410,17400,17410,17390,5410
|
|
20240319,111300,10439594640,17390,17400,17400,17390,1809
|
|
20240319,111200,10408131280,17390,17400,17400,17390,2856
|
|
20240319,111100,10358459720,17400,17410,17410,17400,1167
|
|
20240319,111000,10338152230,17410,17410,17410,17400,1463
|
|
20240319,110900,10312694110,17410,17420,17420,17400,656
|
|
20240319,110800,10301273140,17410,17400,17410,17400,567
|
|
20240319,110700,10291403020,17410,17450,17450,17410,5976
|
|
20240319,110600,10187175190,17440,17440,17450,17430,941
|
|
20240319,110500,10170770260,17450,17420,17450,17420,1248
|
|
20240319,110400,10149021710,17430,17410,17430,17410,1229
|
|
20240319,110300,10127615530,17410,17390,17410,17380,2644
|
|
20240319,110200,10081612460,17390,17390,17390,17390,1118
|
|
20240319,110100,10062170440,17370,17390,17390,17370,2328
|
|
20240319,110000,10021703410,17390,17380,17400,17380,608
|
|
20240319,105900,10011132950,17380,17360,17380,17350,1383
|
|
20240319,105800,9987116170,17360,17350,17370,17350,5028
|
|
20240319,105700,9899833530,17350,17370,17380,17350,5109
|
|
20240319,105600,9811108490,17380,17400,17410,17370,8374
|
|
20240319,105500,9665519760,17410,17410,17410,17400,722
|
|
20240319,105400,9652956140,17410,17410,17420,17400,340
|
|
20240319,105300,9647036930,17400,17410,17420,17400,1221
|
|
20240319,105200,9625774110,17410,17420,17420,17410,1385
|
|
20240319,105100,9601658070,17410,17400,17420,17400,1684
|
|
20240319,105000,9572345520,17410,17390,17410,17390,1501
|
|
20240319,104900,9546230470,17390,17380,17390,17380,1136
|
|
20240319,104800,9526479850,17390,17380,17390,17380,830
|
|
20240319,104700,9512048010,17370,17380,17400,17370,5433
|
|
20240319,104600,9417619870,17390,17390,17390,17380,1235
|
|
20240319,104500,9396147700,17390,17400,17400,17390,2005
|
|
20240319,104400,9361274660,17400,17400,17400,17390,1705
|
|
20240319,104300,9331615340,17390,17410,17410,17390,2387
|
|
20240319,104200,9290073150,17400,17410,17420,17400,1760
|
|
20240319,104100,9259434020,17410,17410,17430,17410,3973
|
|
20240319,104000,9190232560,17430,17400,17430,17400,1919
|
|
20240319,103900,9156823690,17400,17410,17410,17400,3314
|
|
20240319,103800,9099158400,17410,17400,17410,17400,251
|
|
20240319,103700,9094789220,17410,17380,17410,17380,4699
|
|
20240319,103600,9013070230,17380,17390,17390,17370,2704
|
|
20240319,103500,8966080560,17380,17370,17390,17370,655
|
|
20240319,103400,8954698440,17380,17420,17420,17370,11762
|
|
20240319,103300,8750063790,17430,17430,17440,17410,5286
|
|
20240319,103200,8657972380,17430,17440,17440,17430,2820
|
|
20240319,103100,8608810830,17450,17450,17450,17440,2644
|
|
20240319,103000,8562695020,17450,17440,17450,17440,2050
|
|
20240319,102900,8526926420,17450,17460,17460,17450,1676
|
|
20240319,102800,8497677560,17460,17460,17460,17450,2242
|
|
20240319,102700,8458553570,17460,17450,17460,17450,1461
|
|
20240319,102600,8433049210,17460,17470,17480,17460,1168
|
|
20240319,102500,8412655310,17480,17460,17480,17450,979
|
|
20240319,102400,8395558060,17460,17480,17480,17460,845
|
|
20240319,102300,8380799290,17480,17460,17480,17450,979
|
|
20240319,102200,8363692710,17460,17470,17470,17460,2355
|
|
20240319,102100,8322567030,17470,17470,17480,17470,856
|
|
20240319,102000,8307609720,17480,17470,17480,17470,1309
|
|
20240319,101900,8284740520,17470,17470,17490,17460,1584
|
|
20240319,101800,8257079440,17490,17500,17500,17450,4610
|
|
20240319,101700,8176570830,17490,17500,17500,17480,3938
|
|
20240319,101600,8107706000,17490,17540,17540,17490,18515
|
|
20240319,101500,7783497700,17530,17540,17550,17530,1107
|
|
20240319,101400,7764083400,17530,17540,17550,17530,1122
|
|
20240319,101300,7744410640,17530,17550,17550,17530,3929
|
|
20240319,101200,7675504600,17560,17530,17560,17530,1070
|
|
20240319,101100,7656736770,17530,17530,17540,17530,755
|
|
20240319,101000,7643496920,17530,17530,17550,17520,10172
|
|
20240319,100900,7465131800,17530,17530,17540,17530,264
|
|
20240319,100800,7460502820,17540,17540,17540,17530,1196
|
|
20240319,100700,7439527700,17540,17570,17570,17520,26138
|
|
20240319,100600,6980698540,17580,17580,17590,17570,1044
|
|
20240319,100500,6962347690,17590,17580,17590,17570,212
|
|
20240319,100400,6958620740,17580,17580,17590,17570,1049
|
|
20240319,100300,6940179110,17580,17600,17610,17570,4846
|
|
20240319,100200,6855000170,17610,17600,17610,17590,1246
|
|
20240319,100100,6833070040,17610,17620,17620,17600,1847
|
|
20240319,100000,6800542360,17620,17620,17620,17610,797
|
|
20240319,095900,6786499410,17610,17620,17620,17610,503
|
|
20240319,095800,6777640080,17620,17620,17630,17620,960
|
|
20240319,095700,6760724150,17620,17640,17640,17610,1193
|
|
20240319,095600,6739692440,17640,17570,17640,17570,3580
|
|
20240319,095500,6676643700,17580,17580,17580,17570,1318
|
|
20240319,095400,6653473730,17580,17580,17590,17570,3070
|
|
20240319,095300,6599518760,17580,17590,17590,17570,3111
|
|
20240319,095200,6544826480,17590,17610,17610,17580,1230
|
|
20240319,095100,6523191110,17620,17600,17620,17600,728
|
|
20240319,095000,6510375880,17600,17590,17600,17590,416
|
|
20240319,094900,6503054930,17590,17580,17600,17570,2314
|
|
20240319,094800,6462371830,17570,17630,17630,17570,7249
|
|
20240319,094700,6334801030,17630,17640,17640,17630,1060
|
|
20240319,094600,6316107000,17630,17630,17640,17630,558
|
|
20240319,094500,6306267610,17630,17640,17640,17620,1649
|
|
20240319,094400,6277189860,17640,17680,17680,17640,8019
|
|
20240319,094300,6135576330,17670,17640,17670,17620,4990
|
|
20240319,094200,6047472910,17650,17650,17650,17640,789
|
|
20240319,094100,6033550810,17660,17670,17680,17620,4433
|
|
20240319,094000,5955300880,17670,17620,17680,17620,8560
|
|
20240319,093900,5804284980,17630,17590,17630,17580,2034
|
|
20240319,093800,5768474030,17600,17590,17610,17590,2552
|
|
20240319,093700,5723567600,17590,17590,17600,17580,1654
|
|
20240319,093600,5694476270,17590,17600,17610,17580,1959
|
|
20240319,093500,5659997650,17610,17590,17610,17590,1170
|
|
20240319,093400,5639410060,17590,17610,17620,17580,1926
|
|
20240319,093300,5605521580,17610,17590,17610,17580,1692
|
|
20240319,093200,5575753580,17590,17610,17620,17580,2218
|
|
20240319,093100,5536704190,17610,17620,17620,17580,4216
|
|
20240319,093000,5462506700,17620,17690,17690,17620,4315
|
|
20240319,092900,5386332230,17660,17680,17700,17660,1245
|
|
20240319,092800,5364306390,17690,17640,17690,17620,6508
|
|
20240319,092700,5249493430,17620,17630,17640,17620,3296
|
|
20240319,092600,5191398450,17630,17620,17630,17600,5609
|
|
20240319,092500,5092595730,17620,17640,17650,17600,5307
|
|
20240319,092400,4999087790,17650,17590,17650,17560,6120
|
|
20240319,092300,4891343020,17570,17620,17620,17550,4156
|
|
20240319,092200,4818344160,17620,17650,17670,17560,13395
|
|
20240319,092100,4582592470,17650,17650,17700,17620,10853
|
|
20240319,092000,4391203990,17650,17730,17740,17640,9687
|
|
20240319,091900,4219788470,17730,17700,17730,17700,4517
|
|
20240319,091800,4139758870,17700,17650,17700,17650,2952
|
|
20240319,091700,4087581480,17660,17690,17710,17640,4643
|
|
20240319,091600,4005564590,17680,17640,17720,17620,6124
|
|
20240319,091500,3897441660,17630,17680,17690,17630,7937
|
|
20240319,091400,3757396610,17680,17720,17720,17650,15674
|
|
20240319,091300,3480140020,17710,17790,17790,17710,13199
|
|
20240319,091200,3245969450,17800,17820,17900,17770,20107
|
|
20240319,091100,2887452550,17820,17910,17910,17810,11355
|
|
20240319,091000,2684598330,17900,17900,17930,17850,23853
|
|
20240319,090900,2257683320,17900,17820,17910,17780,20611
|
|
20240319,090800,1889623640,17810,17820,17870,17800,20883
|
|
20240319,090700,1517260920,17810,17740,17820,17720,11202
|
|
20240319,090600,1318257410,17740,17710,17750,17710,6646
|
|
20240319,090500,1200451900,17710,17750,17770,17700,11134
|
|
20240319,090400,1002941790,17750,17660,17760,17660,3767
|
|
20240319,090300,936237910,17660,17640,17690,17630,1283
|
|
20240319,090200,913579660,17690,17650,17690,17600,11137
|
|
20240319,090100,717195760,17650,17750,17750,17650,12081
|
|
20240319,090000,503483140,17750,17700,17790,17700,28426
|