716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,205300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,205200,22799753450,17370,17370,17370,17370,0
|
|
20240325,205100,22799753450,17370,17370,17370,17370,0
|
|
20240325,205000,22799753450,17370,17370,17370,17370,0
|
|
20240325,204900,22799753450,17370,17370,17370,17370,0
|
|
20240325,204800,22799753450,17370,17370,17370,17370,0
|
|
20240325,204700,22799753450,17370,17370,17370,17370,0
|
|
20240325,204600,22799753450,17370,17370,17370,17370,0
|
|
20240325,204500,22799753450,17370,17370,17370,17370,0
|
|
20240325,204400,22799753450,17370,17370,17370,17370,0
|
|
20240325,204300,22799753450,17370,17370,17370,17370,0
|
|
20240325,204200,22799753450,17370,17370,17370,17370,0
|
|
20240325,204100,22799753450,17370,17370,17370,17370,0
|
|
20240325,204000,22799753450,17370,17370,17370,17370,0
|
|
20240325,203900,22799753450,17370,17370,17370,17370,0
|
|
20240325,203800,22799753450,17370,17370,17370,17370,0
|
|
20240325,203700,22799753450,17370,17370,17370,17370,0
|
|
20240325,203600,22799753450,17370,17370,17370,17370,0
|
|
20240325,203500,22799753450,17370,17370,17370,17370,0
|
|
20240325,203400,22799753450,17370,17370,17370,17370,0
|
|
20240325,203300,22799753450,17370,17370,17370,17370,0
|
|
20240325,203200,22799753450,17370,17370,17370,17370,0
|
|
20240325,203100,22799753450,17370,17370,17370,17370,0
|
|
20240325,203000,22799753450,17370,17370,17370,17370,0
|
|
20240325,202900,22799753450,17370,17370,17370,17370,0
|
|
20240325,202800,22799753450,17370,17370,17370,17370,0
|
|
20240325,202700,22799753450,17370,17370,17370,17370,0
|
|
20240325,202600,22799753450,17370,17370,17370,17370,0
|
|
20240325,202500,22799753450,17370,17370,17370,17370,0
|
|
20240325,202400,22799753450,17370,17370,17370,17370,0
|
|
20240325,202300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,202200,22799753450,17370,17370,17370,17370,0
|
|
20240325,202100,22799753450,17370,17370,17370,17370,0
|
|
20240325,202000,22799753450,17370,17370,17370,17370,0
|
|
20240325,201900,22799753450,17370,17370,17370,17370,0
|
|
20240325,201800,22799753450,17370,17370,17370,17370,0
|
|
20240325,201700,22799753450,17370,17370,17370,17370,0
|
|
20240325,201600,22799753450,17370,17370,17370,17370,0
|
|
20240325,201500,22799753450,17370,17370,17370,17370,0
|
|
20240325,201400,22799753450,17370,17370,17370,17370,0
|
|
20240325,201300,22799753450,17370,17370,17370,17370,0
|
|
20240325,201200,22799753450,17370,17370,17370,17370,0
|
|
20240325,201100,22799753450,17370,17370,17370,17370,0
|
|
20240325,201000,22799753450,17370,17370,17370,17370,0
|
|
20240325,200900,22799753450,17370,17370,17370,17370,0
|
|
20240325,200800,22799753450,17370,17370,17370,17370,0
|
|
20240325,200700,22799753450,17370,17370,17370,17370,0
|
|
20240325,200600,22799753450,17370,17370,17370,17370,0
|
|
20240325,200500,22799753450,17370,17370,17370,17370,0
|
|
20240325,200400,22799753450,17370,17370,17370,17370,0
|
|
20240325,200300,22799753450,17370,17370,17370,17370,0
|
|
20240325,200200,22799753450,17370,17370,17370,17370,0
|
|
20240325,200100,22799753450,17370,17370,17370,17370,0
|
|
20240325,200000,22799753450,17370,17370,17370,17370,0
|
|
20240325,195900,22799753450,17370,17370,17370,17370,0
|
|
20240325,195800,22799753450,17370,17370,17370,17370,0
|
|
20240325,195700,22799753450,17370,17370,17370,17370,0
|
|
20240325,195600,22799753450,17370,17370,17370,17370,0
|
|
20240325,195500,22799753450,17370,17370,17370,17370,0
|
|
20240325,195400,22799753450,17370,17370,17370,17370,0
|
|
20240325,195300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,195200,22799753450,17370,17370,17370,17370,0
|
|
20240325,195100,22799753450,17370,17370,17370,17370,0
|
|
20240325,195000,22799753450,17370,17370,17370,17370,0
|
|
20240325,194900,22799753450,17370,17370,17370,17370,0
|
|
20240325,194800,22799753450,17370,17370,17370,17370,0
|
|
20240325,194700,22799753450,17370,17370,17370,17370,0
|
|
20240325,194600,22799753450,17370,17370,17370,17370,0
|
|
20240325,194500,22799753450,17370,17370,17370,17370,0
|
|
20240325,194400,22799753450,17370,17370,17370,17370,0
|
|
20240325,194300,22799753450,17370,17370,17370,17370,0
|
|
20240325,194200,22799753450,17370,17370,17370,17370,0
|
|
20240325,194100,22799753450,17370,17370,17370,17370,0
|
|
20240325,194000,22799753450,17370,17370,17370,17370,0
|
|
20240325,193900,22799753450,17370,17370,17370,17370,0
|
|
20240325,193800,22799753450,17370,17370,17370,17370,0
|
|
20240325,193700,22799753450,17370,17370,17370,17370,0
|
|
20240325,193600,22799753450,17370,17370,17370,17370,0
|
|
20240325,193500,22799753450,17370,17370,17370,17370,0
|
|
20240325,193400,22799753450,17370,17370,17370,17370,0
|
|
20240325,193300,22799753450,17370,17370,17370,17370,0
|
|
20240325,193200,22799753450,17370,17370,17370,17370,0
|
|
20240325,193100,22799753450,17370,17370,17370,17370,0
|
|
20240325,193000,22799753450,17370,17370,17370,17370,0
|
|
20240325,192900,22799753450,17370,17370,17370,17370,0
|
|
20240325,192800,22799753450,17370,17370,17370,17370,0
|
|
20240325,192700,22799753450,17370,17370,17370,17370,0
|
|
20240325,192600,22799753450,17370,17370,17370,17370,0
|
|
20240325,192500,22799753450,17370,17370,17370,17370,0
|
|
20240325,192400,22799753450,17370,17370,17370,17370,0
|
|
20240325,192300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,192200,22799753450,17370,17370,17370,17370,0
|
|
20240325,192100,22799753450,17370,17370,17370,17370,0
|
|
20240325,192000,22799753450,17370,17370,17370,17370,0
|
|
20240325,191900,22799753450,17370,17370,17370,17370,0
|
|
20240325,191800,22799753450,17370,17370,17370,17370,0
|
|
20240325,191700,22799753450,17370,17370,17370,17370,0
|
|
20240325,191600,22799753450,17370,17370,17370,17370,0
|
|
20240325,191500,22799753450,17370,17370,17370,17370,0
|
|
20240325,191400,22799753450,17370,17370,17370,17370,0
|
|
20240325,191300,22799753450,17370,17370,17370,17370,0
|
|
20240325,191200,22799753450,17370,17370,17370,17370,0
|
|
20240325,191100,22799753450,17370,17370,17370,17370,0
|
|
20240325,191000,22799753450,17370,17370,17370,17370,0
|
|
20240325,190900,22799753450,17370,17370,17370,17370,0
|
|
20240325,190800,22799753450,17370,17370,17370,17370,0
|
|
20240325,190700,22799753450,17370,17370,17370,17370,0
|
|
20240325,190600,22799753450,17370,17370,17370,17370,0
|
|
20240325,190500,22799753450,17370,17370,17370,17370,0
|
|
20240325,190400,22799753450,17370,17370,17370,17370,0
|
|
20240325,190300,22799753450,17370,17370,17370,17370,0
|
|
20240325,190200,22799753450,17370,17370,17370,17370,0
|
|
20240325,190100,22799753450,17370,17370,17370,17370,0
|
|
20240325,190000,22799753450,17370,17370,17370,17370,0
|
|
20240325,185900,22799753450,17370,17370,17370,17370,0
|
|
20240325,185800,22799753450,17370,17370,17370,17370,0
|
|
20240325,185700,22799753450,17370,17370,17370,17370,0
|
|
20240325,185600,22799753450,17370,17370,17370,17370,0
|
|
20240325,185500,22799753450,17370,17370,17370,17370,0
|
|
20240325,185400,22799753450,17370,17370,17370,17370,0
|
|
20240325,185300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,185200,22799753450,17370,17370,17370,17370,0
|
|
20240325,185100,22799753450,17370,17370,17370,17370,0
|
|
20240325,185000,22799753450,17370,17370,17370,17370,0
|
|
20240325,184900,22799753450,17370,17370,17370,17370,0
|
|
20240325,184800,22799753450,17370,17370,17370,17370,0
|
|
20240325,184700,22799753450,17370,17370,17370,17370,0
|
|
20240325,184600,22799753450,17370,17370,17370,17370,0
|
|
20240325,184500,22799753450,17370,17370,17370,17370,0
|
|
20240325,184400,22799753450,17370,17370,17370,17370,0
|
|
20240325,184300,22799753450,17370,17370,17370,17370,0
|
|
20240325,184200,22799753450,17370,17370,17370,17370,0
|
|
20240325,184100,22799753450,17370,17370,17370,17370,0
|
|
20240325,184000,22799753450,17370,17370,17370,17370,0
|
|
20240325,183900,22799753450,17370,17370,17370,17370,0
|
|
20240325,183800,22799753450,17370,17370,17370,17370,0
|
|
20240325,183700,22799753450,17370,17370,17370,17370,0
|
|
20240325,183600,22799753450,17370,17370,17370,17370,0
|
|
20240325,183500,22799753450,17370,17370,17370,17370,0
|
|
20240325,183400,22799753450,17370,17370,17370,17370,0
|
|
20240325,183300,22799753450,17370,17370,17370,17370,0
|
|
20240325,183200,22799753450,17370,17370,17370,17370,0
|
|
20240325,183100,22799753450,17370,17370,17370,17370,0
|
|
20240325,183000,22799753450,17370,17370,17370,17370,0
|
|
20240325,182900,22799753450,17370,17370,17370,17370,0
|
|
20240325,182800,22799753450,17370,17370,17370,17370,0
|
|
20240325,182700,22799753450,17370,17370,17370,17370,0
|
|
20240325,182600,22799753450,17370,17370,17370,17370,0
|
|
20240325,182500,22799753450,17370,17370,17370,17370,0
|
|
20240325,182400,22799753450,17370,17370,17370,17370,0
|
|
20240325,182300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,182200,22799753450,17370,17370,17370,17370,0
|
|
20240325,182100,22799753450,17370,17370,17370,17370,0
|
|
20240325,182000,22799753450,17370,17370,17370,17370,0
|
|
20240325,181900,22799753450,17370,17370,17370,17370,0
|
|
20240325,181800,22799753450,17370,17370,17370,17370,0
|
|
20240325,181700,22799753450,17370,17370,17370,17370,0
|
|
20240325,181600,22799753450,17370,17370,17370,17370,0
|
|
20240325,181500,22799753450,17370,17370,17370,17370,0
|
|
20240325,181400,22799753450,17370,17370,17370,17370,0
|
|
20240325,181300,22799753450,17370,17370,17370,17370,0
|
|
20240325,181200,22799753450,17370,17370,17370,17370,0
|
|
20240325,181100,22799753450,17370,17370,17370,17370,0
|
|
20240325,181000,22799753450,17370,17370,17370,17370,0
|
|
20240325,180900,22799753450,17370,17370,17370,17370,0
|
|
20240325,180800,22799753450,17370,17370,17370,17370,0
|
|
20240325,180700,22799753450,17370,17370,17370,17370,0
|
|
20240325,180600,22799753450,17370,17370,17370,17370,0
|
|
20240325,180500,22799753450,17370,17370,17370,17370,0
|
|
20240325,180400,22799753450,17370,17370,17370,17370,0
|
|
20240325,180300,22799753450,17370,17370,17370,17370,0
|
|
20240325,180200,22799753450,17370,17370,17370,17370,0
|
|
20240325,180100,22799753450,17370,17370,17370,17370,0
|
|
20240325,180000,22799753450,17370,17370,17370,17370,0
|
|
20240325,175900,22799753450,17370,17370,17370,17370,0
|
|
20240325,175800,22799753450,17370,17370,17370,17370,0
|
|
20240325,175700,22799753450,17370,17370,17370,17370,0
|
|
20240325,175600,22799753450,17370,17370,17370,17370,0
|
|
20240325,175500,22799753450,17370,17370,17370,17370,0
|
|
20240325,175400,22799753450,17370,17370,17370,17370,0
|
|
20240325,175300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,175200,22799753450,17370,17370,17370,17370,0
|
|
20240325,175100,22799753450,17370,17370,17370,17370,0
|
|
20240325,175000,22799753450,17370,17370,17370,17370,0
|
|
20240325,174900,22799753450,17370,17370,17370,17370,0
|
|
20240325,174800,22799753450,17370,17370,17370,17370,0
|
|
20240325,174700,22799753450,17370,17370,17370,17370,0
|
|
20240325,174600,22799753450,17370,17370,17370,17370,0
|
|
20240325,174500,22799753450,17370,17370,17370,17370,0
|
|
20240325,174400,22799753450,17370,17370,17370,17370,0
|
|
20240325,174300,22799753450,17370,17370,17370,17370,0
|
|
20240325,174200,22799753450,17370,17370,17370,17370,0
|
|
20240325,174100,22799753450,17370,17370,17370,17370,0
|
|
20240325,174000,22799753450,17370,17370,17370,17370,0
|
|
20240325,173900,22799753450,17370,17370,17370,17370,0
|
|
20240325,173800,22799753450,17370,17370,17370,17370,0
|
|
20240325,173700,22799753450,17370,17370,17370,17370,0
|
|
20240325,173600,22799753450,17370,17370,17370,17370,0
|
|
20240325,173500,22799753450,17370,17370,17370,17370,0
|
|
20240325,173400,22799753450,17370,17370,17370,17370,0
|
|
20240325,173300,22799753450,17370,17370,17370,17370,0
|
|
20240325,173200,22799753450,17370,17370,17370,17370,0
|
|
20240325,173100,22799753450,17370,17370,17370,17370,0
|
|
20240325,173000,22799753450,17370,17370,17370,17370,0
|
|
20240325,172900,22799753450,17370,17370,17370,17370,0
|
|
20240325,172800,22799753450,17370,17370,17370,17370,0
|
|
20240325,172700,22799753450,17370,17370,17370,17370,0
|
|
20240325,172600,22799753450,17370,17370,17370,17370,0
|
|
20240325,172500,22799753450,17370,17370,17370,17370,0
|
|
20240325,172400,22799753450,17370,17370,17370,17370,0
|
|
20240325,172300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,172200,22799753450,17370,17370,17370,17370,0
|
|
20240325,172100,22799753450,17370,17370,17370,17370,0
|
|
20240325,172000,22799753450,17370,17370,17370,17370,0
|
|
20240325,171900,22799753450,17370,17370,17370,17370,0
|
|
20240325,171800,22799753450,17370,17370,17370,17370,0
|
|
20240325,171700,22799753450,17370,17370,17370,17370,0
|
|
20240325,171600,22799753450,17370,17370,17370,17370,0
|
|
20240325,171500,22799753450,17370,17370,17370,17370,0
|
|
20240325,171400,22799753450,17370,17370,17370,17370,0
|
|
20240325,171300,22799753450,17370,17370,17370,17370,0
|
|
20240325,171200,22799753450,17370,17370,17370,17370,0
|
|
20240325,171100,22799753450,17370,17370,17370,17370,0
|
|
20240325,171000,22799753450,17370,17370,17370,17370,0
|
|
20240325,170900,22799753450,17370,17370,17370,17370,0
|
|
20240325,170800,22799753450,17370,17370,17370,17370,0
|
|
20240325,170700,22799753450,17370,17370,17370,17370,0
|
|
20240325,170600,22799753450,17370,17370,17370,17370,0
|
|
20240325,170500,22799753450,17370,17370,17370,17370,0
|
|
20240325,170400,22799753450,17370,17370,17370,17370,0
|
|
20240325,170300,22799753450,17370,17370,17370,17370,0
|
|
20240325,170200,22799753450,17370,17370,17370,17370,0
|
|
20240325,170100,22799753450,17370,17370,17370,17370,0
|
|
20240325,170000,22799753450,17370,17370,17370,17370,0
|
|
20240325,165900,22799753450,17370,17370,17370,17370,0
|
|
20240325,165800,22799753450,17370,17370,17370,17370,0
|
|
20240325,165700,22799753450,17370,17370,17370,17370,0
|
|
20240325,165600,22799753450,17370,17370,17370,17370,0
|
|
20240325,165500,22799753450,17370,17370,17370,17370,0
|
|
20240325,165400,22799753450,17370,17370,17370,17370,0
|
|
20240325,165300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,165200,22799753450,17370,17370,17370,17370,0
|
|
20240325,165100,22799753450,17370,17370,17370,17370,0
|
|
20240325,165000,22799753450,17370,17370,17370,17370,0
|
|
20240325,164900,22799753450,17370,17370,17370,17370,0
|
|
20240325,164800,22799753450,17370,17370,17370,17370,0
|
|
20240325,164700,22799753450,17370,17370,17370,17370,0
|
|
20240325,164600,22799753450,17370,17370,17370,17370,0
|
|
20240325,164500,22799753450,17370,17370,17370,17370,0
|
|
20240325,164400,22799753450,17370,17370,17370,17370,0
|
|
20240325,164300,22799753450,17370,17370,17370,17370,0
|
|
20240325,164200,22799753450,17370,17370,17370,17370,0
|
|
20240325,164100,22799753450,17370,17370,17370,17370,0
|
|
20240325,164000,22799753450,17370,17370,17370,17370,0
|
|
20240325,163900,22799753450,17370,17370,17370,17370,0
|
|
20240325,163800,22799753450,17370,17370,17370,17370,0
|
|
20240325,163700,22799753450,17370,17370,17370,17370,0
|
|
20240325,163600,22799753450,17370,17370,17370,17370,0
|
|
20240325,163500,22799753450,17370,17370,17370,17370,0
|
|
20240325,163400,22799753450,17370,17370,17370,17370,0
|
|
20240325,163300,22799753450,17370,17370,17370,17370,0
|
|
20240325,163200,22799753450,17370,17370,17370,17370,0
|
|
20240325,163100,22799753450,17370,17370,17370,17370,0
|
|
20240325,163000,22799753450,17370,17370,17370,17370,0
|
|
20240325,162900,22799753450,17370,17370,17370,17370,0
|
|
20240325,162800,22799753450,17370,17370,17370,17370,0
|
|
20240325,162700,22799753450,17370,17370,17370,17370,0
|
|
20240325,162600,22799753450,17370,17370,17370,17370,0
|
|
20240325,162500,22799753450,17370,17370,17370,17370,0
|
|
20240325,162400,22799753450,17370,17370,17370,17370,0
|
|
20240325,162300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,162200,22799753450,17370,17370,17370,17370,0
|
|
20240325,162100,22799753450,17370,17370,17370,17370,0
|
|
20240325,162000,22799753450,17370,17370,17370,17370,0
|
|
20240325,161900,22799753450,17370,17370,17370,17370,0
|
|
20240325,161800,22799753450,17370,17370,17370,17370,0
|
|
20240325,161700,22799753450,17370,17370,17370,17370,0
|
|
20240325,161600,22799753450,17370,17370,17370,17370,0
|
|
20240325,161500,22799753450,17370,17370,17370,17370,0
|
|
20240325,161400,22799753450,17370,17370,17370,17370,0
|
|
20240325,161300,22799753450,17370,17370,17370,17370,0
|
|
20240325,161200,22799753450,17370,17370,17370,17370,0
|
|
20240325,161100,22799753450,17370,17370,17370,17370,0
|
|
20240325,161000,22799753450,17370,17370,17370,17370,0
|
|
20240325,160900,22799753450,17370,17370,17370,17370,0
|
|
20240325,160800,22799753450,17370,17370,17370,17370,0
|
|
20240325,160700,22799753450,17370,17370,17370,17370,0
|
|
20240325,160600,22799753450,17370,17370,17370,17370,0
|
|
20240325,160500,22799753450,17370,17370,17370,17370,0
|
|
20240325,160400,22799753450,17370,17370,17370,17370,0
|
|
20240325,160300,22799753450,17370,17370,17370,17370,0
|
|
20240325,160200,22799753450,17370,17370,17370,17370,0
|
|
20240325,160100,22799753450,17370,17370,17370,17370,0
|
|
20240325,160000,22799753450,17370,17370,17370,17370,0
|
|
20240325,155900,22799753450,17370,17370,17370,17370,0
|
|
20240325,155800,22799753450,17370,17370,17370,17370,0
|
|
20240325,155700,22799753450,17370,17370,17370,17370,0
|
|
20240325,155600,22799753450,17370,17370,17370,17370,0
|
|
20240325,155500,22799753450,17370,17370,17370,17370,0
|
|
20240325,155400,22799753450,17370,17370,17370,17370,0
|
|
20240325,155300,22799753450,17370,17370,17370,17370,22339
|
|
20240325,155200,22799753450,17370,17370,17370,17370,0
|
|
20240325,155100,22799753450,17370,17370,17370,17370,0
|
|
20240325,155000,22799753450,17370,17370,17370,17370,0
|
|
20240325,154900,22799753450,17370,17370,17370,17370,0
|
|
20240325,154800,22799753450,17370,17370,17370,17370,0
|
|
20240325,154700,22799753450,17370,17370,17370,17370,0
|
|
20240325,154600,22799753450,17370,17370,17370,17370,0
|
|
20240325,154500,22799753450,17370,17370,17370,17370,0
|
|
20240325,154400,22799753450,17370,17370,17370,17370,0
|
|
20240325,154300,22799753450,17370,17370,17370,17370,0
|
|
20240325,154200,22799753450,17370,17370,17370,17370,0
|
|
20240325,154100,22799753450,17370,17370,17370,17370,0
|
|
20240325,154000,22799753450,17370,17370,17370,17370,0
|
|
20240325,153900,22799753450,17370,17370,17370,17370,0
|
|
20240325,153800,22799753450,17370,17370,17370,17370,0
|
|
20240325,153700,22799753450,17370,17370,17370,17370,0
|
|
20240325,153600,22799753450,17370,17370,17370,17370,0
|
|
20240325,153500,22799753450,17370,17370,17370,17370,0
|
|
20240325,153400,22799753450,17370,17370,17370,17370,0
|
|
20240325,153300,22799753450,17370,17370,17370,17370,0
|
|
20240325,153200,22799753450,17370,17370,17370,17370,0
|
|
20240325,153100,22799753450,17370,17370,17370,17370,0
|
|
20240325,153000,22799753450,17370,17370,17370,17370,22339
|
|
20240325,152900,22411725020,17390,17390,17390,17390,0
|
|
20240325,152800,22411725020,17390,17390,17390,17390,0
|
|
20240325,152700,22411725020,17390,17390,17390,17390,0
|
|
20240325,152600,22411725020,17390,17390,17390,17390,0
|
|
20240325,152500,22411725020,17390,17390,17390,17390,0
|
|
20240325,152400,22411725020,17390,17390,17390,17390,0
|
|
20240325,152300,22411725020,17390,17390,17390,17390,0
|
|
20240325,152200,22411725020,17390,17390,17390,17390,0
|
|
20240325,152100,22411725020,17390,17390,17390,17390,0
|
|
20240325,152000,22411725020,17390,17390,17390,17390,0
|
|
20240325,151900,22411725020,17390,17370,17390,17370,6068
|
|
20240325,151800,22306288240,17370,17370,17380,17370,4624
|
|
20240325,151700,22225954720,17370,17390,17390,17370,2991
|
|
20240325,151600,22173979280,17380,17390,17400,17380,4341
|
|
20240325,151500,22098511750,17380,17380,17390,17380,4342
|
|
20240325,151400,22023045550,17380,17380,17390,17380,3512
|
|
20240325,151300,21962002970,17380,17380,17400,17380,6512
|
|
20240325,151200,21848796370,17380,17390,17390,17380,1122
|
|
20240325,151100,21829291630,17390,17400,17400,17380,779
|
|
20240325,151000,21815743890,17400,17380,17400,17370,5504
|
|
20240325,150900,21720075730,17380,17380,17380,17370,1139
|
|
20240325,150800,21700283590,17380,17380,17390,17370,1988
|
|
20240325,150700,21665732670,17380,17380,17390,17370,5802
|
|
20240325,150600,21564891830,17380,17390,17400,17380,4062
|
|
20240325,150500,21494255920,17390,17410,17410,17390,4177
|
|
20240325,150400,21421587160,17400,17410,17420,17400,1712
|
|
20240325,150300,21391777670,17410,17410,17420,17410,2098
|
|
20240325,150200,21355248690,17410,17410,17420,17410,1414
|
|
20240325,150100,21330629670,17410,17400,17420,17400,5572
|
|
20240325,150000,21233627240,17390,17400,17400,17390,1436
|
|
20240325,145900,21208652890,17390,17390,17400,17390,1296
|
|
20240325,145800,21186108960,17390,17400,17400,17390,1065
|
|
20240325,145700,21167585940,17390,17400,17400,17390,1097
|
|
20240325,145600,21148505690,17400,17400,17410,17390,533
|
|
20240325,145500,21139232760,17400,17400,17410,17400,2199
|
|
20240325,145400,21100969420,17400,17400,17410,17400,646
|
|
20240325,145300,21089727390,17400,17400,17420,17390,2601
|
|
20240325,145200,21044466750,17390,17390,17400,17390,1793
|
|
20240325,145100,21013284470,17400,17390,17400,17390,967
|
|
20240325,145000,20996463870,17400,17400,17410,17390,987
|
|
20240325,144900,20979294840,17390,17400,17420,17390,2794
|
|
20240325,144800,20930664920,17410,17410,17410,17390,1219
|
|
20240325,144700,20909452670,17410,17400,17410,17400,858
|
|
20240325,144600,20894522520,17400,17390,17400,17390,725
|
|
20240325,144500,20881911110,17390,17390,17400,17390,1193
|
|
20240325,144400,20861163180,17390,17400,17400,17390,1443
|
|
20240325,144300,20836064650,17400,17400,17410,17390,1526
|
|
20240325,144200,20809513980,17400,17410,17410,17400,2794
|
|
20240325,144100,20760897530,17400,17410,17430,17400,2067
|
|
20240325,144000,20724907260,17430,17420,17430,17410,2063
|
|
20240325,143900,20688969680,17420,17420,17430,17420,546
|
|
20240325,143800,20679456950,17430,17430,17440,17410,1092
|
|
20240325,143700,20660431120,17420,17420,17440,17420,785
|
|
20240325,143600,20646752230,17430,17440,17440,17420,695
|
|
20240325,143500,20634638530,17430,17420,17440,17420,1509
|
|
20240325,143400,20608342480,17430,17410,17430,17400,1717
|
|
20240325,143300,20578437280,17420,17410,17430,17400,770
|
|
20240325,143200,20565030080,17390,17410,17450,17390,5769
|
|
20240325,143100,20464465890,17410,17390,17420,17390,2715
|
|
20240325,143000,20417225120,17390,17390,17400,17380,1007
|
|
20240325,142900,20399715890,17390,17390,17400,17380,1787
|
|
20240325,142800,20368642030,17380,17390,17390,17380,1448
|
|
20240325,142700,20343471040,17380,17380,17390,17380,2653
|
|
20240325,142600,20297357310,17380,17390,17390,17380,1382
|
|
20240325,142500,20273326710,17390,17400,17410,17390,604
|
|
20240325,142400,20262820440,17390,17390,17390,17380,1050
|
|
20240325,142300,20244566980,17380,17410,17410,17380,5287
|
|
20240325,142200,20152622500,17400,17390,17400,17380,1244
|
|
20240325,142100,20130985730,17400,17390,17400,17380,3288
|
|
20240325,142000,20073812500,17390,17400,17400,17380,1399
|
|
20240325,141900,20049486590,17400,17390,17400,17390,950
|
|
20240325,141800,20032964890,17400,17410,17410,17390,2829
|
|
20240325,141700,19983747990,17410,17410,17410,17400,638
|
|
20240325,141600,19972644240,17400,17410,17410,17400,659
|
|
20240325,141500,19961176800,17410,17410,17420,17400,2915
|
|
20240325,141400,19910441710,17410,17410,17430,17400,1544
|
|
20240325,141300,19883566530,17410,17400,17410,17400,929
|
|
20240325,141200,19867401080,17410,17400,17410,17400,1369
|
|
20240325,141100,19843572910,17400,17410,17410,17400,729
|
|
20240325,141000,19830887700,17410,17410,17420,17400,5025
|
|
20240325,140900,19743404360,17420,17420,17430,17410,1913
|
|
20240325,140800,19710080660,17420,17440,17450,17420,5473
|
|
20240325,140700,19614657960,17440,17440,17440,17430,1725
|
|
20240325,140600,19584574530,17430,17440,17450,17430,808
|
|
20240325,140500,19570482990,17450,17440,17450,17430,535
|
|
20240325,140400,19561154610,17440,17440,17450,17430,1549
|
|
20240325,140300,19534149720,17440,17430,17450,17430,1253
|
|
20240325,140200,19512294420,17430,17450,17460,17430,246
|
|
20240325,140100,19508001830,17440,17450,17450,17430,767
|
|
20240325,140000,19494627400,17440,17440,17450,17440,512
|
|
20240325,135900,19485696090,17440,17420,17440,17410,4192
|
|
20240325,135800,19412638080,17420,17410,17430,17410,407
|
|
20240325,135700,19405547960,17430,17410,17430,17400,2211
|
|
20240325,135600,19367046060,17410,17410,17410,17400,1139
|
|
20240325,135500,19347223750,17410,17410,17410,17390,4137
|
|
20240325,135400,19275245870,17410,17400,17410,17400,1389
|
|
20240325,135300,19251073930,17390,17400,17400,17390,834
|
|
20240325,135200,19236566400,17400,17400,17400,17390,1962
|
|
20240325,135100,19202437730,17390,17390,17400,17390,1586
|
|
20240325,135000,19174851850,17390,17390,17400,17390,411
|
|
20240325,134900,19167704260,17390,17400,17400,17380,723
|
|
20240325,134800,19155130520,17400,17390,17400,17380,1192
|
|
20240325,134700,19134400560,17390,17390,17390,17380,666
|
|
20240325,134600,19122820810,17390,17390,17400,17380,645
|
|
20240325,134500,19111604630,17390,17390,17400,17380,1119
|
|
20240325,134400,19092144120,17390,17380,17390,17380,923
|
|
20240325,134300,19076097530,17380,17390,17400,17380,2477
|
|
20240325,134200,19033016270,17390,17380,17400,17380,2474
|
|
20240325,134100,18989998760,17380,17420,17420,17380,19602
|
|
20240325,134000,18648891080,17420,17420,17430,17420,2334
|
|
20240325,133900,18608231990,17420,17430,17440,17420,4919
|
|
20240325,133800,18522498240,17430,17440,17450,17430,4254
|
|
20240325,133700,18448315570,17450,17440,17450,17440,1610
|
|
20240325,133600,18420236840,17440,17450,17460,17440,7191
|
|
20240325,133500,18294752590,17450,17450,17460,17450,1853
|
|
20240325,133400,18262417480,17450,17460,17460,17450,454
|
|
20240325,133300,18254494120,17450,17450,17460,17450,1632
|
|
20240325,133200,18226013440,17450,17470,17470,17450,7021
|
|
20240325,133100,18103427910,17470,17470,17470,17460,1837
|
|
20240325,133000,18071351950,17470,17470,17470,17460,1300
|
|
20240325,132900,18048641890,17460,17470,17470,17460,1466
|
|
20240325,132800,18023034050,17470,17470,17480,17470,500
|
|
20240325,132700,18014296820,17480,17480,17480,17470,660
|
|
20240325,132600,18002765320,17470,17480,17480,17470,2266
|
|
20240325,132500,17963177430,17480,17480,17490,17470,841
|
|
20240325,132400,17948480630,17480,17480,17480,17470,1251
|
|
20240325,132300,17926617380,17480,17480,17480,17470,565
|
|
20240325,132200,17916742470,17470,17470,17480,17470,1201
|
|
20240325,132100,17895759450,17480,17470,17480,17470,294
|
|
20240325,132000,17890620430,17480,17480,17480,17470,1400
|
|
20240325,131900,17866161840,17470,17490,17490,17470,422
|
|
20240325,131800,17858785440,17480,17480,17490,17470,934
|
|
20240325,131700,17842462780,17480,17480,17490,17480,1044
|
|
20240325,131600,17824213640,17480,17480,17480,17470,948
|
|
20240325,131500,17807649460,17470,17470,17500,17470,484
|
|
20240325,131400,17799190380,17500,17500,17500,17470,1734
|
|
20240325,131300,17768864860,17490,17480,17490,17480,1184
|
|
20240325,131200,17748159940,17480,17480,17490,17470,1619
|
|
20240325,131100,17719860570,17480,17490,17490,17470,729
|
|
20240325,131000,17707118680,17490,17530,17530,17480,1003
|
|
20240325,130900,17689579130,17530,17490,17530,17480,4568
|
|
20240325,130800,17609626420,17490,17480,17490,17480,841
|
|
20240325,130700,17594923830,17480,17480,17490,17480,689
|
|
20240325,130600,17582879800,17490,17490,17490,17480,725
|
|
20240325,130500,17570204750,17490,17490,17490,17480,895
|
|
20240325,130400,17554557100,17480,17480,17490,17480,420
|
|
20240325,130300,17547215470,17490,17490,17490,17480,3772
|
|
20240325,130200,17481266480,17490,17480,17490,17480,1030
|
|
20240325,130100,17463255980,17480,17490,17490,17480,957
|
|
20240325,130000,17446522620,17490,17500,17500,17480,836
|
|
20240325,125900,17431900410,17500,17500,17500,17490,1083
|
|
20240325,125800,17412952200,17500,17500,17500,17490,979
|
|
20240325,125700,17395822210,17490,17500,17500,17490,550
|
|
20240325,125600,17386197620,17500,17480,17500,17480,1078
|
|
20240325,125500,17367342740,17480,17490,17500,17480,738
|
|
20240325,125400,17354435600,17490,17500,17500,17490,618
|
|
20240325,125300,17343625950,17500,17490,17500,17490,996
|
|
20240325,125200,17326204720,17500,17490,17500,17490,658
|
|
20240325,125100,17314692920,17500,17500,17500,17490,428
|
|
20240325,125000,17307203500,17500,17500,17510,17500,888
|
|
20240325,124900,17291663040,17510,17500,17510,17500,960
|
|
20240325,124800,17274861240,17500,17510,17510,17500,932
|
|
20240325,124700,17258549570,17500,17500,17510,17500,302
|
|
20240325,124600,17253264050,17500,17510,17510,17500,1568
|
|
20240325,124500,17225823640,17510,17520,17520,17500,783
|
|
20240325,124400,17212113030,17510,17480,17520,17480,1268
|
|
20240325,124300,17189926180,17480,17490,17500,17480,256
|
|
20240325,124200,17185448210,17490,17480,17490,17480,1229
|
|
20240325,124100,17163955800,17480,17480,17490,17480,1750
|
|
20240325,124000,17133365590,17490,17470,17490,17470,792
|
|
20240325,123900,17119520720,17470,17470,17470,17460,948
|
|
20240325,123800,17102960890,17460,17460,17470,17460,441
|
|
20240325,123700,17095260770,17460,17460,17470,17460,1500
|
|
20240325,123600,17069070250,17480,17470,17490,17460,1275
|
|
20240325,123500,17046804130,17470,17460,17470,17460,1249
|
|
20240325,123400,17024993910,17470,17490,17490,17460,2277
|
|
20240325,123300,16985214770,17490,17500,17500,17470,2181
|
|
20240325,123200,16947072740,17500,17490,17500,17490,62
|
|
20240325,123100,16945988020,17490,17500,17510,17490,1732
|
|
20240325,123000,16915681520,17500,17490,17500,17490,650
|
|
20240325,122900,16904306930,17490,17470,17490,17460,1777
|
|
20240325,122800,16873255260,17460,17480,17480,17460,3241
|
|
20240325,122700,16816639990,17480,17480,17490,17480,1203
|
|
20240325,122600,16795610580,17480,17490,17490,17480,2853
|
|
20240325,122500,16745739610,17480,17500,17500,17480,4132
|
|
20240325,122400,16673495570,17500,17490,17500,17490,847
|
|
20240325,122300,16658679130,17500,17490,17500,17490,697
|
|
20240325,122200,16646487820,17500,17490,17500,17490,650
|
|
20240325,122100,16635119060,17490,17510,17510,17490,4613
|
|
20240325,122000,16554422010,17500,17500,17510,17500,1513
|
|
20240325,121900,16527943030,17510,17520,17520,17500,872
|
|
20240325,121800,16512682930,17520,17510,17520,17500,619
|
|
20240325,121700,16501844030,17510,17510,17510,17500,1274
|
|
20240325,121600,16479544400,17510,17510,17510,17500,774
|
|
20240325,121500,16465996280,17500,17510,17520,17500,7297
|
|
20240325,121400,16338220170,17510,17520,17520,17510,844
|
|
20240325,121300,16323439680,17510,17520,17520,17510,406
|
|
20240325,121200,16316327330,17520,17520,17520,17510,195
|
|
20240325,121100,16312911390,17520,17520,17530,17520,421
|
|
20240325,121000,16305535080,17520,17530,17530,17520,966
|
|
20240325,120900,16288609650,17530,17530,17530,17510,2001
|
|
20240325,120800,16253548210,17520,17520,17530,17520,233
|
|
20240325,120700,16249465550,17510,17510,17520,17510,750
|
|
20240325,120600,16236332840,17510,17510,17530,17510,1147
|
|
20240325,120500,16216242910,17510,17500,17520,17500,1674
|
|
20240325,120400,16186930730,17500,17500,17510,17500,1131
|
|
20240325,120300,16167132690,17510,17500,17510,17500,716
|
|
20240325,120200,16154601680,17500,17520,17520,17500,10253
|
|
20240325,120100,15975126970,17520,17530,17530,17520,1761
|
|
20240325,120000,15944271180,17530,17530,17530,17520,368
|
|
20240325,115900,15937822750,17520,17530,17530,17520,507
|
|
20240325,115800,15928939300,17530,17530,17530,17520,796
|
|
20240325,115700,15914985440,17530,17520,17530,17510,1089
|
|
20240325,115600,15895908600,17530,17510,17530,17510,350
|
|
20240325,115500,15889778060,17520,17510,17520,17510,588
|
|
20240325,115400,15879481480,17530,17520,17530,17510,2216
|
|
20240325,115300,15840671790,17530,17520,17530,17520,1517
|
|
20240325,115200,15814093940,17520,17530,17530,17520,292
|
|
20240325,115100,15808978000,17520,17520,17530,17520,1865
|
|
20240325,115000,15776301170,17520,17520,17530,17520,159
|
|
20240325,114900,15773514760,17520,17530,17530,17520,928
|
|
20240325,114800,15757254120,17520,17520,17530,17520,1472
|
|
20240325,114700,15731463560,17520,17530,17540,17520,2898
|
|
20240325,114600,15680686480,17530,17530,17530,17520,923
|
|
20240325,114500,15664507580,17530,17520,17530,17520,3438
|
|
20240325,114400,15604270540,17530,17540,17540,17530,4914
|
|
20240325,114300,15518116800,17540,17540,17540,17530,1177
|
|
20240325,114200,15497478190,17540,17530,17540,17530,1890
|
|
20240325,114100,15464340050,17530,17540,17540,17530,1127
|
|
20240325,114000,15444579060,17530,17540,17540,17530,816
|
|
20240325,113900,15430272360,17540,17540,17550,17530,719
|
|
20240325,113800,15417661390,17540,17540,17540,17530,958
|
|
20240325,113700,15400859740,17540,17530,17540,17520,1461
|
|
20240325,113600,15375249900,17530,17520,17530,17520,2062
|
|
20240325,113500,15339120570,17520,17530,17530,17520,1558
|
|
20240325,113400,15311810390,17520,17530,17530,17520,2061
|
|
20240325,113300,15275683430,17530,17530,17530,17520,7592
|
|
20240325,113200,15142638030,17530,17530,17540,17530,1323
|
|
20240325,113100,15119445730,17530,17540,17540,17530,2868
|
|
20240325,113000,15069167700,17540,17530,17540,17530,1474
|
|
20240325,112900,15043327200,17530,17550,17550,17530,7130
|
|
20240325,112800,14918297520,17540,17570,17570,17540,43003
|
|
20240325,112700,14163493470,17560,17570,17580,17560,1962
|
|
20240325,112600,14129030400,17570,17570,17580,17560,2711
|
|
20240325,112500,14081399100,17560,17570,17570,17560,872
|
|
20240325,112400,14066085150,17570,17570,17570,17560,1810
|
|
20240325,112300,14034298010,17560,17560,17570,17560,1151
|
|
20240325,112200,14014080280,17570,17580,17580,17560,7981
|
|
20240325,112100,13873849030,17580,17580,17580,17570,209
|
|
20240325,112000,13870175220,17580,17570,17580,17570,516
|
|
20240325,111900,13861108550,17570,17580,17580,17570,510
|
|
20240325,111800,13852146280,17580,17580,17580,17570,990
|
|
20240325,111700,13834748760,17570,17570,17580,17570,346
|
|
20240325,111600,13828668780,17580,17580,17580,17570,244
|
|
20240325,111500,13824379310,17570,17590,17590,17570,975
|
|
20240325,111400,13807242050,17580,17580,17590,17580,779
|
|
20240325,111300,13793547210,17590,17590,17590,17580,960
|
|
20240325,111200,13776669690,17590,17580,17590,17570,1569
|
|
20240325,111100,13749086830,17580,17570,17580,17570,533
|
|
20240325,111000,13739719500,17570,17580,17580,17570,1337
|
|
20240325,110900,13716221800,17590,17580,17590,17570,3902
|
|
20240325,110800,13647635450,17570,17590,17590,17570,8841
|
|
20240325,110700,13492214420,17580,17590,17600,17580,1384
|
|
20240325,110600,13467869930,17590,17590,17600,17590,795
|
|
20240325,110500,13453885050,17590,17580,17590,17580,1102
|
|
20240325,110400,13434501250,17580,17590,17590,17580,2842
|
|
20240325,110300,13384517010,17590,17590,17600,17590,213
|
|
20240325,110200,13380769430,17590,17600,17600,17580,3109
|
|
20240325,110100,13326081920,17600,17590,17600,17590,1367
|
|
20240325,110000,13302026200,17600,17590,17610,17590,2341
|
|
20240325,105900,13260824610,17590,17600,17600,17590,1322
|
|
20240325,105800,13237569480,17600,17600,17600,17590,1437
|
|
20240325,105700,13212291090,17600,17600,17610,17590,862
|
|
20240325,105600,13197117680,17600,17610,17610,17600,718
|
|
20240325,105500,13184478650,17600,17600,17610,17600,523
|
|
20240325,105400,13175272670,17610,17600,17610,17590,561
|
|
20240325,105300,13165395330,17600,17600,17610,17600,2855
|
|
20240325,105200,13115143420,17600,17610,17610,17600,1091
|
|
20240325,105100,13095932580,17610,17610,17620,17610,577
|
|
20240325,105000,13085769920,17620,17610,17620,17610,716
|
|
20240325,104900,13073161040,17610,17620,17620,17610,1003
|
|
20240325,104800,13055497780,17620,17620,17620,17610,474
|
|
20240325,104700,13047147410,17610,17600,17610,17600,1358
|
|
20240325,104600,13023233310,17610,17610,17620,17600,4188
|
|
20240325,104500,12949489240,17620,17620,17620,17610,231
|
|
20240325,104400,12945420110,17620,17610,17620,17610,1076
|
|
20240325,104300,12926462900,17610,17610,17620,17600,1497
|
|
20240325,104200,12900100720,17620,17620,17620,17610,168
|
|
20240325,104100,12897141420,17620,17630,17630,17620,615
|
|
20240325,104000,12886304710,17620,17600,17640,17600,2342
|
|
20240325,103900,12845041470,17610,17610,17610,17600,2254
|
|
20240325,103800,12805348590,17610,17610,17610,17610,4475
|
|
20240325,103700,12726543840,17600,17610,17610,17600,3177
|
|
20240325,103600,12670625760,17610,17610,17610,17600,1024
|
|
20240325,103500,12652600190,17610,17610,17620,17600,3206
|
|
20240325,103400,12596154330,17610,17640,17640,17610,5626
|
|
20240325,103300,12497069450,17640,17640,17640,17620,1797
|
|
20240325,103200,12465396810,17630,17640,17640,17620,863
|
|
20240325,103100,12450175630,17640,17630,17640,17610,2890
|
|
20240325,103000,12399249330,17640,17630,17640,17620,1450
|
|
20240325,102900,12373688090,17640,17600,17640,17600,5211
|
|
20240325,102800,12281899500,17600,17570,17620,17550,11162
|
|
20240325,102700,12085622540,17580,17590,17590,17570,3013
|
|
20240325,102600,12032659250,17590,17620,17620,17590,15004
|
|
20240325,102500,11768504780,17620,17640,17650,17620,4191
|
|
20240325,102400,11694633130,17650,17640,17650,17640,3207
|
|
20240325,102300,11638061260,17640,17660,17660,17640,2158
|
|
20240325,102200,11599953290,17660,17650,17660,17640,1422
|
|
20240325,102100,11574864640,17660,17660,17670,17650,661
|
|
20240325,102000,11563193450,17660,17670,17670,17640,2721
|
|
20240325,101900,11515158370,17670,17670,17670,17660,952
|
|
20240325,101800,11498341660,17670,17670,17680,17660,556
|
|
20240325,101700,11488517110,17670,17680,17680,17660,3933
|
|
20240325,101600,11419006700,17690,17690,17690,17680,839
|
|
20240325,101500,11404171330,17690,17670,17690,17670,2411
|
|
20240325,101400,11361539740,17670,17650,17680,17640,1048
|
|
20240325,101300,11343037250,17650,17610,17650,17600,5290
|
|
20240325,101200,11249785910,17610,17600,17610,17600,2808
|
|
20240325,101100,11200348480,17610,17610,17610,17600,551
|
|
20240325,101000,11190645480,17610,17600,17610,17600,1514
|
|
20240325,100900,11163984550,17610,17600,17620,17590,4175
|
|
20240325,100800,11090492050,17610,17650,17650,17600,12538
|
|
20240325,100700,10869538200,17650,17640,17650,17630,3722
|
|
20240325,100600,10803861080,17640,17650,17660,17640,2159
|
|
20240325,100500,10765773490,17650,17670,17680,17640,14177
|
|
20240325,100400,10515475150,17670,17670,17670,17660,747
|
|
20240325,100300,10502276770,17670,17660,17670,17660,4630
|
|
20240325,100200,10420485400,17660,17660,17660,17650,2489
|
|
20240325,100100,10376531900,17660,17660,17670,17650,5760
|
|
20240325,100000,10274821330,17660,17670,17680,17660,1868
|
|
20240325,095900,10241813830,17680,17690,17690,17660,4366
|
|
20240325,095800,10164667330,17680,17720,17720,17680,10212
|
|
20240325,095700,9983895010,17720,17720,17740,17710,2218
|
|
20240325,095600,9944590260,17720,17750,17750,17700,7602
|
|
20240325,095500,9809835700,17750,17780,17800,17750,8407
|
|
20240325,095400,9660418300,17780,17790,17790,17770,2280
|
|
20240325,095300,9619891360,17790,17830,17830,17770,7305
|
|
20240325,095200,9489901250,17830,17840,17840,17830,1680
|
|
20240325,095100,9459945980,17850,17840,17850,17830,3677
|
|
20240325,095000,9394328990,17850,17840,17850,17830,1113
|
|
20240325,094900,9374469700,17850,17850,17850,17830,233
|
|
20240325,094800,9370312260,17850,17790,17850,17790,3382
|
|
20240325,094700,9310048060,17800,17800,17810,17790,838
|
|
20240325,094600,9295137160,17810,17800,17810,17780,2772
|
|
20240325,094500,9245811050,17800,17800,17810,17780,5846
|
|
20240325,094400,9141809050,17800,17790,17800,17790,1036
|
|
20240325,094300,9123368540,17790,17770,17800,17770,1137
|
|
20240325,094200,9103162270,17770,17840,17840,17770,23817
|
|
20240325,094100,8679119340,17840,17840,17850,17830,2268
|
|
20240325,094000,8638657200,17840,17880,17880,17820,3025
|
|
20240325,093900,8584716200,17880,17820,17880,17820,4578
|
|
20240325,093800,8503029840,17830,17830,17840,17820,2191
|
|
20240325,093700,8463968640,17820,17810,17830,17810,10727
|
|
20240325,093600,8272901490,17820,17820,17830,17810,3754
|
|
20240325,093500,8206014930,17820,17850,17860,17810,9381
|
|
20240325,093400,8038691550,17850,17890,17890,17850,955
|
|
20240325,093300,8021630280,17900,17910,17910,17870,1873
|
|
20240325,093200,7988115490,17900,17890,17920,17880,8761
|
|
20240325,093100,7831227440,17890,17860,17890,17850,6078
|
|
20240325,093000,7722589330,17860,17860,17860,17850,2429
|
|
20240325,092900,7679223020,17860,17860,17880,17850,1050
|
|
20240325,092800,7660469720,17860,17850,17880,17820,13027
|
|
20240325,092700,7427974960,17850,17830,17850,17800,3309
|
|
20240325,092600,7369004410,17830,17910,17910,17830,18446
|
|
20240325,092500,7039033400,17920,17910,17930,17900,11545
|
|
20240325,092400,6832250480,17910,17900,17930,17870,25192
|
|
20240325,092300,6381338470,17900,17870,17900,17870,2316
|
|
20240325,092200,6339898810,17880,17830,17890,17820,5963
|
|
20240325,092100,6233447840,17830,17770,17830,17770,5938
|
|
20240325,092000,6127750110,17780,17790,17800,17770,6231
|
|
20240325,091900,6016937810,17790,17810,17830,17790,4065
|
|
20240325,091800,5944588210,17800,17880,17880,17790,12481
|
|
20240325,091700,5722164100,17890,17910,17920,17840,17653
|
|
20240325,091600,5406532370,17910,17900,17910,17890,6475
|
|
20240325,091500,5290655360,17890,17870,17900,17870,2513
|
|
20240325,091400,5245707900,17870,17870,17880,17860,4555
|
|
20240325,091300,5164307280,17870,17900,17910,17870,7945
|
|
20240325,091200,5022233650,17900,17930,17930,17880,15395
|
|
20240325,091100,4746675730,17910,17950,17970,17900,11220
|
|
20240325,091000,4545329710,17950,17870,17960,17870,15052
|
|
20240325,090900,4275699270,17880,17900,17910,17870,12344
|
|
20240325,090800,4054925450,17910,17900,17920,17880,20017
|
|
20240325,090700,3696586270,17900,17970,17980,17880,16784
|
|
20240325,090600,3395539830,17980,17980,17990,17960,8238
|
|
20240325,090500,3247443990,17990,17980,18020,17950,42890
|
|
20240325,090400,2475643820,17970,17920,17980,17910,31190
|
|
20240325,090300,1915720780,17920,17940,17940,17880,17987
|
|
20240325,090200,1593479650,17900,17940,17980,17880,22830
|
|
20240325,090100,1183640200,17900,17770,17970,17760,37279
|
|
20240325,090000,517258700,17760,17870,17870,17760,28780
|