708 lines
36 KiB
CSV
708 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,204500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,204400,16152265040,4625,4625,4625,4625,0
|
|
20240313,204300,16152265040,4625,4625,4625,4625,0
|
|
20240313,204200,16152265040,4625,4625,4625,4625,0
|
|
20240313,204100,16152265040,4625,4625,4625,4625,0
|
|
20240313,204000,16152265040,4625,4625,4625,4625,0
|
|
20240313,203900,16152265040,4625,4625,4625,4625,0
|
|
20240313,203800,16152265040,4625,4625,4625,4625,0
|
|
20240313,203700,16152265040,4625,4625,4625,4625,0
|
|
20240313,203600,16152265040,4625,4625,4625,4625,0
|
|
20240313,203500,16152265040,4625,4625,4625,4625,0
|
|
20240313,203400,16152265040,4625,4625,4625,4625,0
|
|
20240313,203300,16152265040,4625,4625,4625,4625,0
|
|
20240313,203200,16152265040,4625,4625,4625,4625,0
|
|
20240313,203100,16152265040,4625,4625,4625,4625,0
|
|
20240313,203000,16152265040,4625,4625,4625,4625,0
|
|
20240313,202900,16152265040,4625,4625,4625,4625,0
|
|
20240313,202800,16152265040,4625,4625,4625,4625,0
|
|
20240313,202700,16152265040,4625,4625,4625,4625,0
|
|
20240313,202600,16152265040,4625,4625,4625,4625,0
|
|
20240313,202500,16152265040,4625,4625,4625,4625,0
|
|
20240313,202400,16152265040,4625,4625,4625,4625,0
|
|
20240313,202300,16152265040,4625,4625,4625,4625,0
|
|
20240313,202200,16152265040,4625,4625,4625,4625,0
|
|
20240313,202100,16152265040,4625,4625,4625,4625,0
|
|
20240313,202000,16152265040,4625,4625,4625,4625,0
|
|
20240313,201900,16152265040,4625,4625,4625,4625,0
|
|
20240313,201800,16152265040,4625,4625,4625,4625,0
|
|
20240313,201700,16152265040,4625,4625,4625,4625,0
|
|
20240313,201600,16152265040,4625,4625,4625,4625,0
|
|
20240313,201500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,201400,16152265040,4625,4625,4625,4625,0
|
|
20240313,201300,16152265040,4625,4625,4625,4625,0
|
|
20240313,201200,16152265040,4625,4625,4625,4625,0
|
|
20240313,201100,16152265040,4625,4625,4625,4625,0
|
|
20240313,201000,16152265040,4625,4625,4625,4625,0
|
|
20240313,200900,16152265040,4625,4625,4625,4625,0
|
|
20240313,200800,16152265040,4625,4625,4625,4625,0
|
|
20240313,200700,16152265040,4625,4625,4625,4625,0
|
|
20240313,200600,16152265040,4625,4625,4625,4625,0
|
|
20240313,200500,16152265040,4625,4625,4625,4625,0
|
|
20240313,200400,16152265040,4625,4625,4625,4625,0
|
|
20240313,200300,16152265040,4625,4625,4625,4625,0
|
|
20240313,200200,16152265040,4625,4625,4625,4625,0
|
|
20240313,200100,16152265040,4625,4625,4625,4625,0
|
|
20240313,200000,16152265040,4625,4625,4625,4625,0
|
|
20240313,195900,16152265040,4625,4625,4625,4625,0
|
|
20240313,195800,16152265040,4625,4625,4625,4625,0
|
|
20240313,195700,16152265040,4625,4625,4625,4625,0
|
|
20240313,195600,16152265040,4625,4625,4625,4625,0
|
|
20240313,195500,16152265040,4625,4625,4625,4625,0
|
|
20240313,195400,16152265040,4625,4625,4625,4625,0
|
|
20240313,195300,16152265040,4625,4625,4625,4625,0
|
|
20240313,195200,16152265040,4625,4625,4625,4625,0
|
|
20240313,195100,16152265040,4625,4625,4625,4625,0
|
|
20240313,195000,16152265040,4625,4625,4625,4625,0
|
|
20240313,194900,16152265040,4625,4625,4625,4625,0
|
|
20240313,194800,16152265040,4625,4625,4625,4625,0
|
|
20240313,194700,16152265040,4625,4625,4625,4625,0
|
|
20240313,194600,16152265040,4625,4625,4625,4625,0
|
|
20240313,194500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,194400,16152265040,4625,4625,4625,4625,0
|
|
20240313,194300,16152265040,4625,4625,4625,4625,0
|
|
20240313,194200,16152265040,4625,4625,4625,4625,0
|
|
20240313,194100,16152265040,4625,4625,4625,4625,0
|
|
20240313,194000,16152265040,4625,4625,4625,4625,0
|
|
20240313,193900,16152265040,4625,4625,4625,4625,0
|
|
20240313,193800,16152265040,4625,4625,4625,4625,0
|
|
20240313,193700,16152265040,4625,4625,4625,4625,0
|
|
20240313,193600,16152265040,4625,4625,4625,4625,0
|
|
20240313,193500,16152265040,4625,4625,4625,4625,0
|
|
20240313,193400,16152265040,4625,4625,4625,4625,0
|
|
20240313,193300,16152265040,4625,4625,4625,4625,0
|
|
20240313,193200,16152265040,4625,4625,4625,4625,0
|
|
20240313,193100,16152265040,4625,4625,4625,4625,0
|
|
20240313,193000,16152265040,4625,4625,4625,4625,0
|
|
20240313,192900,16152265040,4625,4625,4625,4625,0
|
|
20240313,192800,16152265040,4625,4625,4625,4625,0
|
|
20240313,192700,16152265040,4625,4625,4625,4625,0
|
|
20240313,192600,16152265040,4625,4625,4625,4625,0
|
|
20240313,192500,16152265040,4625,4625,4625,4625,0
|
|
20240313,192400,16152265040,4625,4625,4625,4625,0
|
|
20240313,192300,16152265040,4625,4625,4625,4625,0
|
|
20240313,192200,16152265040,4625,4625,4625,4625,0
|
|
20240313,192100,16152265040,4625,4625,4625,4625,0
|
|
20240313,192000,16152265040,4625,4625,4625,4625,0
|
|
20240313,191900,16152265040,4625,4625,4625,4625,0
|
|
20240313,191800,16152265040,4625,4625,4625,4625,0
|
|
20240313,191700,16152265040,4625,4625,4625,4625,0
|
|
20240313,191600,16152265040,4625,4625,4625,4625,0
|
|
20240313,191500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,191400,16152265040,4625,4625,4625,4625,0
|
|
20240313,191300,16152265040,4625,4625,4625,4625,0
|
|
20240313,191200,16152265040,4625,4625,4625,4625,0
|
|
20240313,191100,16152265040,4625,4625,4625,4625,0
|
|
20240313,191000,16152265040,4625,4625,4625,4625,0
|
|
20240313,190900,16152265040,4625,4625,4625,4625,0
|
|
20240313,190800,16152265040,4625,4625,4625,4625,0
|
|
20240313,190700,16152265040,4625,4625,4625,4625,0
|
|
20240313,190600,16152265040,4625,4625,4625,4625,0
|
|
20240313,190500,16152265040,4625,4625,4625,4625,0
|
|
20240313,190400,16152265040,4625,4625,4625,4625,0
|
|
20240313,190300,16152265040,4625,4625,4625,4625,0
|
|
20240313,190200,16152265040,4625,4625,4625,4625,0
|
|
20240313,190100,16152265040,4625,4625,4625,4625,0
|
|
20240313,190000,16152265040,4625,4625,4625,4625,0
|
|
20240313,185900,16152265040,4625,4625,4625,4625,0
|
|
20240313,185800,16152265040,4625,4625,4625,4625,0
|
|
20240313,185700,16152265040,4625,4625,4625,4625,0
|
|
20240313,185600,16152265040,4625,4625,4625,4625,0
|
|
20240313,185500,16152265040,4625,4625,4625,4625,0
|
|
20240313,185400,16152265040,4625,4625,4625,4625,0
|
|
20240313,185300,16152265040,4625,4625,4625,4625,0
|
|
20240313,185200,16152265040,4625,4625,4625,4625,0
|
|
20240313,185100,16152265040,4625,4625,4625,4625,0
|
|
20240313,185000,16152265040,4625,4625,4625,4625,0
|
|
20240313,184900,16152265040,4625,4625,4625,4625,0
|
|
20240313,184800,16152265040,4625,4625,4625,4625,0
|
|
20240313,184700,16152265040,4625,4625,4625,4625,0
|
|
20240313,184600,16152265040,4625,4625,4625,4625,0
|
|
20240313,184500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,184400,16152265040,4625,4625,4625,4625,0
|
|
20240313,184300,16152265040,4625,4625,4625,4625,0
|
|
20240313,184200,16152265040,4625,4625,4625,4625,0
|
|
20240313,184100,16152265040,4625,4625,4625,4625,0
|
|
20240313,184000,16152265040,4625,4625,4625,4625,0
|
|
20240313,183900,16152265040,4625,4625,4625,4625,0
|
|
20240313,183800,16152265040,4625,4625,4625,4625,0
|
|
20240313,183700,16152265040,4625,4625,4625,4625,0
|
|
20240313,183600,16152265040,4625,4625,4625,4625,0
|
|
20240313,183500,16152265040,4625,4625,4625,4625,0
|
|
20240313,183400,16152265040,4625,4625,4625,4625,0
|
|
20240313,183300,16152265040,4625,4625,4625,4625,0
|
|
20240313,183200,16152265040,4625,4625,4625,4625,0
|
|
20240313,183100,16152265040,4625,4625,4625,4625,0
|
|
20240313,183000,16152265040,4625,4625,4625,4625,0
|
|
20240313,182900,16152265040,4625,4625,4625,4625,0
|
|
20240313,182800,16152265040,4625,4625,4625,4625,0
|
|
20240313,182700,16152265040,4625,4625,4625,4625,0
|
|
20240313,182600,16152265040,4625,4625,4625,4625,0
|
|
20240313,182500,16152265040,4625,4625,4625,4625,0
|
|
20240313,182400,16152265040,4625,4625,4625,4625,0
|
|
20240313,182300,16152265040,4625,4625,4625,4625,0
|
|
20240313,182200,16152265040,4625,4625,4625,4625,0
|
|
20240313,182100,16152265040,4625,4625,4625,4625,0
|
|
20240313,182000,16152265040,4625,4625,4625,4625,0
|
|
20240313,181900,16152265040,4625,4625,4625,4625,0
|
|
20240313,181800,16152265040,4625,4625,4625,4625,0
|
|
20240313,181700,16152265040,4625,4625,4625,4625,0
|
|
20240313,181600,16152265040,4625,4625,4625,4625,0
|
|
20240313,181500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,181400,16152265040,4625,4625,4625,4625,0
|
|
20240313,181300,16152265040,4625,4625,4625,4625,0
|
|
20240313,181200,16152265040,4625,4625,4625,4625,0
|
|
20240313,181100,16152265040,4625,4625,4625,4625,0
|
|
20240313,181000,16152265040,4625,4625,4625,4625,0
|
|
20240313,180900,16152265040,4625,4625,4625,4625,0
|
|
20240313,180800,16152265040,4625,4625,4625,4625,0
|
|
20240313,180700,16152265040,4625,4625,4625,4625,0
|
|
20240313,180600,16152265040,4625,4625,4625,4625,0
|
|
20240313,180500,16152265040,4625,4625,4625,4625,0
|
|
20240313,180400,16152265040,4625,4625,4625,4625,0
|
|
20240313,180300,16152265040,4625,4625,4625,4625,0
|
|
20240313,180200,16152265040,4625,4625,4625,4625,0
|
|
20240313,180100,16152265040,4625,4625,4625,4625,0
|
|
20240313,180000,16152265040,4625,4625,4625,4625,0
|
|
20240313,175900,16152265040,4625,4625,4625,4625,0
|
|
20240313,175800,16152265040,4625,4625,4625,4625,0
|
|
20240313,175700,16152265040,4625,4625,4625,4625,0
|
|
20240313,175600,16152265040,4625,4625,4625,4625,0
|
|
20240313,175500,16152265040,4625,4625,4625,4625,0
|
|
20240313,175400,16152265040,4625,4625,4625,4625,0
|
|
20240313,175300,16152265040,4625,4625,4625,4625,0
|
|
20240313,175200,16152265040,4625,4625,4625,4625,0
|
|
20240313,175100,16152265040,4625,4625,4625,4625,0
|
|
20240313,175000,16152265040,4625,4625,4625,4625,0
|
|
20240313,174900,16152265040,4625,4625,4625,4625,0
|
|
20240313,174800,16152265040,4625,4625,4625,4625,0
|
|
20240313,174700,16152265040,4625,4625,4625,4625,0
|
|
20240313,174600,16152265040,4625,4625,4625,4625,0
|
|
20240313,174500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,174400,16152265040,4625,4625,4625,4625,0
|
|
20240313,174300,16152265040,4625,4625,4625,4625,0
|
|
20240313,174200,16152265040,4625,4625,4625,4625,0
|
|
20240313,174100,16152265040,4625,4625,4625,4625,0
|
|
20240313,174000,16152265040,4625,4625,4625,4625,0
|
|
20240313,173900,16152265040,4625,4625,4625,4625,0
|
|
20240313,173800,16152265040,4625,4625,4625,4625,0
|
|
20240313,173700,16152265040,4625,4625,4625,4625,0
|
|
20240313,173600,16152265040,4625,4625,4625,4625,0
|
|
20240313,173500,16152265040,4625,4625,4625,4625,0
|
|
20240313,173400,16152265040,4625,4625,4625,4625,0
|
|
20240313,173300,16152265040,4625,4625,4625,4625,0
|
|
20240313,173200,16152265040,4625,4625,4625,4625,0
|
|
20240313,173100,16152265040,4625,4625,4625,4625,0
|
|
20240313,173000,16152265040,4625,4625,4625,4625,0
|
|
20240313,172900,16152265040,4625,4625,4625,4625,0
|
|
20240313,172800,16152265040,4625,4625,4625,4625,0
|
|
20240313,172700,16152265040,4625,4625,4625,4625,0
|
|
20240313,172600,16152265040,4625,4625,4625,4625,0
|
|
20240313,172500,16152265040,4625,4625,4625,4625,0
|
|
20240313,172400,16152265040,4625,4625,4625,4625,0
|
|
20240313,172300,16152265040,4625,4625,4625,4625,0
|
|
20240313,172200,16152265040,4625,4625,4625,4625,0
|
|
20240313,172100,16152265040,4625,4625,4625,4625,0
|
|
20240313,172000,16152265040,4625,4625,4625,4625,0
|
|
20240313,171900,16152265040,4625,4625,4625,4625,0
|
|
20240313,171800,16152265040,4625,4625,4625,4625,0
|
|
20240313,171700,16152265040,4625,4625,4625,4625,0
|
|
20240313,171600,16152265040,4625,4625,4625,4625,0
|
|
20240313,171500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,171400,16152265040,4625,4625,4625,4625,0
|
|
20240313,171300,16152265040,4625,4625,4625,4625,0
|
|
20240313,171200,16152265040,4625,4625,4625,4625,0
|
|
20240313,171100,16152265040,4625,4625,4625,4625,0
|
|
20240313,171000,16152265040,4625,4625,4625,4625,0
|
|
20240313,170900,16152265040,4625,4625,4625,4625,0
|
|
20240313,170800,16152265040,4625,4625,4625,4625,0
|
|
20240313,170700,16152265040,4625,4625,4625,4625,0
|
|
20240313,170600,16152265040,4625,4625,4625,4625,0
|
|
20240313,170500,16152265040,4625,4625,4625,4625,0
|
|
20240313,170400,16152265040,4625,4625,4625,4625,0
|
|
20240313,170300,16152265040,4625,4625,4625,4625,0
|
|
20240313,170200,16152265040,4625,4625,4625,4625,0
|
|
20240313,170100,16152265040,4625,4625,4625,4625,0
|
|
20240313,170000,16152265040,4625,4625,4625,4625,0
|
|
20240313,165900,16152265040,4625,4625,4625,4625,0
|
|
20240313,165800,16152265040,4625,4625,4625,4625,0
|
|
20240313,165700,16152265040,4625,4625,4625,4625,0
|
|
20240313,165600,16152265040,4625,4625,4625,4625,0
|
|
20240313,165500,16152265040,4625,4625,4625,4625,0
|
|
20240313,165400,16152265040,4625,4625,4625,4625,0
|
|
20240313,165300,16152265040,4625,4625,4625,4625,0
|
|
20240313,165200,16152265040,4625,4625,4625,4625,0
|
|
20240313,165100,16152265040,4625,4625,4625,4625,0
|
|
20240313,165000,16152265040,4625,4625,4625,4625,0
|
|
20240313,164900,16152265040,4625,4625,4625,4625,0
|
|
20240313,164800,16152265040,4625,4625,4625,4625,0
|
|
20240313,164700,16152265040,4625,4625,4625,4625,0
|
|
20240313,164600,16152265040,4625,4625,4625,4625,0
|
|
20240313,164500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,164400,16152265040,4625,4625,4625,4625,0
|
|
20240313,164300,16152265040,4625,4625,4625,4625,0
|
|
20240313,164200,16152265040,4625,4625,4625,4625,0
|
|
20240313,164100,16152265040,4625,4625,4625,4625,0
|
|
20240313,164000,16152265040,4625,4625,4625,4625,0
|
|
20240313,163900,16152265040,4625,4625,4625,4625,0
|
|
20240313,163800,16152265040,4625,4625,4625,4625,0
|
|
20240313,163700,16152265040,4625,4625,4625,4625,0
|
|
20240313,163600,16152265040,4625,4625,4625,4625,0
|
|
20240313,163500,16152265040,4625,4625,4625,4625,0
|
|
20240313,163400,16152265040,4625,4625,4625,4625,0
|
|
20240313,163300,16152265040,4625,4625,4625,4625,0
|
|
20240313,163200,16152265040,4625,4625,4625,4625,0
|
|
20240313,163100,16152265040,4625,4625,4625,4625,0
|
|
20240313,163000,16152265040,4625,4625,4625,4625,0
|
|
20240313,162900,16152265040,4625,4625,4625,4625,0
|
|
20240313,162800,16152265040,4625,4625,4625,4625,0
|
|
20240313,162700,16152265040,4625,4625,4625,4625,0
|
|
20240313,162600,16152265040,4625,4625,4625,4625,0
|
|
20240313,162500,16152265040,4625,4625,4625,4625,0
|
|
20240313,162400,16152265040,4625,4625,4625,4625,0
|
|
20240313,162300,16152265040,4625,4625,4625,4625,0
|
|
20240313,162200,16152265040,4625,4625,4625,4625,0
|
|
20240313,162100,16152265040,4625,4625,4625,4625,0
|
|
20240313,162000,16152265040,4625,4625,4625,4625,0
|
|
20240313,161900,16152265040,4625,4625,4625,4625,0
|
|
20240313,161800,16152265040,4625,4625,4625,4625,0
|
|
20240313,161700,16152265040,4625,4625,4625,4625,0
|
|
20240313,161600,16152265040,4625,4625,4625,4625,0
|
|
20240313,161500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,161400,16152265040,4625,4625,4625,4625,0
|
|
20240313,161300,16152265040,4625,4625,4625,4625,0
|
|
20240313,161200,16152265040,4625,4625,4625,4625,0
|
|
20240313,161100,16152265040,4625,4625,4625,4625,0
|
|
20240313,161000,16152265040,4625,4625,4625,4625,0
|
|
20240313,160900,16152265040,4625,4625,4625,4625,0
|
|
20240313,160800,16152265040,4625,4625,4625,4625,0
|
|
20240313,160700,16152265040,4625,4625,4625,4625,0
|
|
20240313,160600,16152265040,4625,4625,4625,4625,0
|
|
20240313,160500,16152265040,4625,4625,4625,4625,0
|
|
20240313,160400,16152265040,4625,4625,4625,4625,0
|
|
20240313,160300,16152265040,4625,4625,4625,4625,0
|
|
20240313,160200,16152265040,4625,4625,4625,4625,0
|
|
20240313,160100,16152265040,4625,4625,4625,4625,0
|
|
20240313,160000,16152265040,4625,4625,4625,4625,0
|
|
20240313,155900,16152265040,4625,4625,4625,4625,0
|
|
20240313,155800,16152265040,4625,4625,4625,4625,0
|
|
20240313,155700,16152265040,4625,4625,4625,4625,0
|
|
20240313,155600,16152265040,4625,4625,4625,4625,0
|
|
20240313,155500,16152265040,4625,4625,4625,4625,0
|
|
20240313,155400,16152265040,4625,4625,4625,4625,0
|
|
20240313,155300,16152265040,4625,4625,4625,4625,0
|
|
20240313,155200,16152265040,4625,4625,4625,4625,0
|
|
20240313,155100,16152265040,4625,4625,4625,4625,0
|
|
20240313,155000,16152265040,4625,4625,4625,4625,0
|
|
20240313,154900,16152265040,4625,4625,4625,4625,0
|
|
20240313,154800,16152265040,4625,4625,4625,4625,0
|
|
20240313,154700,16152265040,4625,4625,4625,4625,0
|
|
20240313,154600,16152265040,4625,4625,4625,4625,0
|
|
20240313,154500,16152265040,4625,4625,4625,4625,77810
|
|
20240313,154400,16152265040,4625,4625,4625,4625,0
|
|
20240313,154300,16152265040,4625,4625,4625,4625,0
|
|
20240313,154200,16152265040,4625,4625,4625,4625,0
|
|
20240313,154100,16152265040,4625,4625,4625,4625,0
|
|
20240313,154000,16152265040,4625,4625,4625,4625,0
|
|
20240313,153900,16152265040,4625,4625,4625,4625,0
|
|
20240313,153800,16152265040,4625,4625,4625,4625,0
|
|
20240313,153700,16152265040,4625,4625,4625,4625,0
|
|
20240313,153600,16152265040,4625,4625,4625,4625,0
|
|
20240313,153500,16152265040,4625,4625,4625,4625,0
|
|
20240313,153400,16152265040,4625,4625,4625,4625,0
|
|
20240313,153300,16152265040,4625,4625,4625,4625,0
|
|
20240313,153200,16152265040,4625,4625,4625,4625,0
|
|
20240313,153100,16152265040,4625,4625,4625,4625,0
|
|
20240313,153000,16152265040,4625,4625,4625,4625,77810
|
|
20240313,152900,15792393790,4615,4615,4615,4615,0
|
|
20240313,152800,15792393790,4615,4615,4615,4615,0
|
|
20240313,152700,15792393790,4615,4615,4615,4615,0
|
|
20240313,152600,15792393790,4615,4615,4615,4615,0
|
|
20240313,152500,15792393790,4615,4615,4615,4615,0
|
|
20240313,152400,15792393790,4615,4615,4615,4615,0
|
|
20240313,152300,15792393790,4615,4615,4615,4615,0
|
|
20240313,152200,15792393790,4615,4615,4615,4615,0
|
|
20240313,152100,15792393790,4615,4615,4615,4615,0
|
|
20240313,152000,15792393790,4615,4615,4615,4615,0
|
|
20240313,151900,15792393790,4615,4595,4625,4590,29140
|
|
20240313,151800,15658074185,4595,4595,4605,4585,9232
|
|
20240313,151700,15615649930,4600,4595,4610,4595,6145
|
|
20240313,151600,15587384555,4595,4605,4610,4595,6363
|
|
20240313,151500,15558115185,4610,4575,4620,4575,12285
|
|
20240313,151400,15501515330,4585,4585,4590,4575,4691
|
|
20240313,151300,15480019335,4585,4590,4600,4585,2601
|
|
20240313,151200,15468084845,4595,4600,4605,4590,6173
|
|
20240313,151100,15439697630,4605,4610,4615,4600,3346
|
|
20240313,151000,15424282985,4615,4575,4625,4575,18094
|
|
20240313,150900,15340937155,4575,4580,4595,4575,1963
|
|
20240313,150800,15331941905,4565,4610,4610,4560,41459
|
|
20240313,150700,15141693950,4610,4605,4610,4600,7290
|
|
20240313,150600,15108141510,4610,4615,4615,4600,11101
|
|
20240313,150500,15057045630,4615,4625,4625,4605,5904
|
|
20240313,150400,15029810710,4625,4600,4635,4590,16783
|
|
20240313,150300,14952300950,4600,4580,4600,4570,7781
|
|
20240313,150200,14916639125,4580,4580,4585,4580,4950
|
|
20240313,150100,14893963860,4580,4595,4600,4575,16900
|
|
20240313,150000,14816451660,4600,4585,4600,4585,4303
|
|
20240313,145900,14796692995,4585,4595,4605,4575,11135
|
|
20240313,145800,14745629070,4595,4600,4610,4595,2179
|
|
20240313,145700,14735607525,4600,4595,4610,4590,3660
|
|
20240313,145600,14718761760,4590,4585,4590,4575,4699
|
|
20240313,145500,14697218525,4590,4610,4610,4590,10161
|
|
20240313,145400,14650480450,4610,4610,4635,4605,14326
|
|
20240313,145300,14584332805,4610,4605,4610,4595,6844
|
|
20240313,145200,14552831620,4610,4615,4615,4585,13619
|
|
20240313,145100,14490207115,4615,4605,4615,4600,10011
|
|
20240313,145000,14444088805,4605,4625,4630,4600,9335
|
|
20240313,144900,14401012115,4630,4595,4635,4590,19663
|
|
20240313,144800,14310283190,4595,4595,4615,4590,21008
|
|
20240313,144700,14213637700,4585,4600,4600,4550,33904
|
|
20240313,144600,14058529820,4595,4625,4625,4565,39005
|
|
20240313,144500,13879215910,4625,4635,4660,4595,73214
|
|
20240313,144400,13539790155,4635,4555,4675,4555,101796
|
|
20240313,144300,13069195400,4555,4590,4590,4555,14682
|
|
20240313,144200,13002057360,4590,4570,4590,4570,11861
|
|
20240313,144100,12947739690,4575,4565,4575,4560,8918
|
|
20240313,144000,12906993420,4560,4565,4585,4560,12380
|
|
20240313,143900,12850360835,4565,4560,4580,4540,12929
|
|
20240313,143800,12791326085,4560,4525,4600,4525,43921
|
|
20240313,143700,12590941850,4530,4495,4530,4495,6251
|
|
20240313,143600,12562719755,4500,4495,4500,4495,587
|
|
20240313,143500,12560080145,4500,4495,4500,4485,1180
|
|
20240313,143400,12554780580,4495,4485,4495,4485,773
|
|
20240313,143300,12551311575,4485,4495,4500,4485,2369
|
|
20240313,143200,12540675915,4500,4505,4515,4495,2292
|
|
20240313,143100,12530360465,4505,4500,4520,4500,4291
|
|
20240313,143000,12511038390,4500,4495,4500,4485,2752
|
|
20240313,142900,12498671000,4495,4485,4495,4480,1694
|
|
20240313,142800,12491076265,4485,4470,4485,4470,2114
|
|
20240313,142700,12481611780,4470,4475,4475,4460,86
|
|
20240313,142600,12481228150,4470,4460,4470,4460,1402
|
|
20240313,142500,12474972800,4465,4450,4465,4450,1163
|
|
20240313,142400,12469792205,4455,4455,4455,4450,1431
|
|
20240313,142300,12463421300,4450,4450,4455,4450,144
|
|
20240313,142200,12462780485,4450,4450,4465,4450,999
|
|
20240313,142100,12458325245,4450,4460,4460,4450,4707
|
|
20240313,142000,12437365745,4465,4460,4465,4460,40
|
|
20240313,141900,12437187255,4460,4460,4470,4450,3275
|
|
20240313,141800,12422590500,4470,4460,4480,4460,274
|
|
20240313,141700,12421367010,4460,4470,4470,4455,1875
|
|
20240313,141600,12412993260,4470,4470,4470,4470,630
|
|
20240313,141500,12410177160,4470,4475,4475,4470,1162
|
|
20240313,141400,12404979125,4470,4480,4480,4470,1243
|
|
20240313,141300,12399418080,4470,4490,4490,4470,2074
|
|
20240313,141200,12390119220,4490,4505,4505,4490,2792
|
|
20240313,141100,12377557830,4500,4510,4510,4500,2265
|
|
20240313,141000,12367350605,4510,4490,4510,4490,1934
|
|
20240313,140900,12358632875,4500,4540,4540,4470,6316
|
|
20240313,140800,12330159785,4535,4500,4550,4485,16550
|
|
20240313,140700,12255245800,4520,4450,4525,4445,20167
|
|
20240313,140600,12164564740,4445,4445,4460,4445,1726
|
|
20240313,140500,12156883695,4440,4440,4445,4435,2713
|
|
20240313,140400,12144849435,4440,4440,4450,4435,1922
|
|
20240313,140300,12136306670,4450,4435,4450,4435,515
|
|
20240313,140200,12134020395,4435,4440,4450,4430,659
|
|
20240313,140100,12131091175,4445,4445,4450,4445,269
|
|
20240313,140000,12129895420,4455,4430,4455,4430,5513
|
|
20240313,135900,12105375540,4430,4435,4445,4425,5074
|
|
20240313,135800,12082874040,4440,4435,4440,4435,899
|
|
20240313,135700,12078886265,4435,4430,4440,4430,1659
|
|
20240313,135600,12071532280,4430,4430,4435,4425,2812
|
|
20240313,135500,12059072630,4435,4425,4435,4420,1708
|
|
20240313,135400,12051512385,4420,4420,4420,4420,836
|
|
20240313,135300,12047817265,4420,4420,4425,4420,324
|
|
20240313,135200,12046385035,4420,4415,4425,4415,534
|
|
20240313,135100,12044027315,4425,4420,4425,4415,351
|
|
20240313,135000,12042476270,4420,4425,4425,4420,415
|
|
20240313,134900,12040641300,4425,4425,4430,4420,533
|
|
20240313,134800,12038283205,4425,4425,4430,4425,2153
|
|
20240313,134700,12028750170,4425,4425,4425,4415,1118
|
|
20240313,134600,12023811405,4435,4430,4435,4420,913
|
|
20240313,134500,12019775505,4430,4425,4435,4425,2404
|
|
20240313,134400,12009132215,4425,4410,4425,4410,6006
|
|
20240313,134300,11982585925,4410,4415,4415,4410,1264
|
|
20240313,134200,11977011630,4410,4410,4415,4410,60
|
|
20240313,134100,11976746845,4410,4415,4420,4410,1413
|
|
20240313,134000,11970509150,4410,4420,4420,4410,619
|
|
20240313,133900,11967775975,4415,4405,4425,4405,1473
|
|
20240313,133800,11961273690,4410,4390,4410,4390,4511
|
|
20240313,133700,11941435250,4395,4395,4395,4385,3508
|
|
20240313,133600,11926033380,4390,4390,4400,4390,1811
|
|
20240313,133500,11918076785,4390,4370,4390,4360,4454
|
|
20240313,133400,11898570340,4360,4405,4405,4360,64192
|
|
20240313,133300,11616801210,4405,4410,4410,4405,11233
|
|
20240313,133200,11567299250,4410,4415,4415,4410,211
|
|
20240313,133100,11566367725,4415,4415,4415,4410,5346
|
|
20240313,133000,11542787185,4415,4425,4430,4415,5983
|
|
20240313,132900,11516365430,4425,4425,4425,4415,5218
|
|
20240313,132800,11493300645,4420,4425,4425,4415,10156
|
|
20240313,132700,11448417260,4425,4440,4440,4425,7941
|
|
20240313,132600,11413250670,4435,4435,4440,4430,1733
|
|
20240313,132500,11405568145,4440,4435,4440,4435,757
|
|
20240313,132400,11402209680,4435,4445,4445,4435,3355
|
|
20240313,132300,11387323340,4445,4440,4445,4440,70
|
|
20240313,132200,11387012385,4440,4440,4445,4440,742
|
|
20240313,132100,11383715080,4440,4445,4445,4440,3356
|
|
20240313,132000,11368812725,4450,4450,4450,4445,3312
|
|
20240313,131900,11354077060,4450,4455,4455,4450,6701
|
|
20240313,131800,11324245145,4455,4455,4470,4455,828
|
|
20240313,131700,11320555770,4455,4455,4485,4455,4923
|
|
20240313,131600,11298534480,4455,4460,4490,4455,1650
|
|
20240313,131500,11291165310,4455,4465,4465,4450,5729
|
|
20240313,131400,11265631720,4470,4475,4475,4470,1533
|
|
20240313,131300,11258778710,4485,4465,4485,4465,1209
|
|
20240313,131200,11253365805,4470,4470,4485,4465,4285
|
|
20240313,131100,11234200875,4485,4475,4490,4475,1201
|
|
20240313,131000,11228823650,4480,4455,4480,4455,2058
|
|
20240313,130900,11219618600,4455,4455,4460,4455,1194
|
|
20240313,130800,11214293415,4455,4455,4460,4450,409
|
|
20240313,130700,11212471285,4450,4450,4450,4450,652
|
|
20240313,130600,11209569885,4450,4450,4450,4450,574
|
|
20240313,130500,11207015585,4455,4450,4455,4450,1947
|
|
20240313,130400,11198350805,4450,4455,4460,4450,1157
|
|
20240313,130300,11193195900,4455,4455,4455,4455,350
|
|
20240313,130200,11191636650,4455,4450,4460,4450,918
|
|
20240313,130100,11187550995,4455,4470,4470,4450,298
|
|
20240313,130000,11186220955,4470,4445,4470,4445,893
|
|
20240313,125900,11182247460,4450,4445,4450,4445,504
|
|
20240313,125800,11180006305,4445,4445,4450,4445,526
|
|
20240313,125700,11177665815,4450,4445,4450,4445,1191
|
|
20240313,125600,11172368200,4445,4445,4450,4445,966
|
|
20240313,125500,11168074320,4450,4455,4455,4445,1426
|
|
20240313,125400,11161729420,4450,4470,4470,4450,94
|
|
20240313,125300,11161310695,4470,4455,4475,4450,840
|
|
20240313,125200,11157571765,4465,4455,4465,4450,210
|
|
20240313,125100,11156636220,4480,4455,4480,4455,978
|
|
20240313,125000,11152258695,4480,4440,4480,4440,1616
|
|
20240313,124900,11145065395,4445,4440,4450,4440,1387
|
|
20240313,124800,11138899750,4445,4440,4450,4440,1702
|
|
20240313,124700,11131334905,4450,4440,4450,4435,3143
|
|
20240313,124600,11117378965,4435,4440,4440,4435,1792
|
|
20240313,124500,11109430755,4440,4435,4440,4435,2200
|
|
20240313,124400,11099671195,4435,4445,4445,4435,4807
|
|
20240313,124300,11078330965,4440,4450,4450,4440,3971
|
|
20240313,124200,11060682035,4450,4450,4455,4450,1175
|
|
20240313,124100,11055453280,4450,4450,4455,4450,1622
|
|
20240313,124000,11048234800,4450,4460,4460,4450,4010
|
|
20240313,123900,11030371210,4460,4465,4465,4460,51
|
|
20240313,123800,11030143640,4465,4460,4465,4460,2318
|
|
20240313,123700,11019805315,4460,4465,4470,4460,511
|
|
20240313,123600,11017524910,4465,4460,4465,4455,2280
|
|
20240313,123500,11007358830,4455,4470,4470,4455,1648
|
|
20240313,123400,11000003175,4470,4465,4470,4465,64
|
|
20240313,123300,10999717330,4460,4470,4470,4460,1554
|
|
20240313,123200,10992781815,4465,4475,4480,4465,2516
|
|
20240313,123100,10981527985,4480,4460,4490,4460,1268
|
|
20240313,123000,10975847135,4480,4460,4480,4455,898
|
|
20240313,122900,10971840610,4455,4460,4460,4455,735
|
|
20240313,122800,10968562795,4460,4455,4460,4455,1607
|
|
20240313,122700,10961395680,4460,4460,4460,4455,938
|
|
20240313,122600,10957216690,4455,4460,4460,4455,994
|
|
20240313,122500,10952786720,4460,4465,4465,4455,1197
|
|
20240313,122400,10947448110,4465,4455,4475,4455,435
|
|
20240313,122300,10945505850,4480,4455,4485,4455,476
|
|
20240313,122200,10943384405,4455,4460,4490,4455,1267
|
|
20240313,122100,10937712390,4460,4460,4460,4455,905
|
|
20240313,122000,10933678065,4465,4465,4470,4450,10250
|
|
20240313,121900,10888018560,4465,4465,4475,4465,2068
|
|
20240313,121800,10878781220,4460,4465,4470,4460,3365
|
|
20240313,121700,10863758605,4465,4470,4470,4465,1083
|
|
20240313,121600,10858922670,4465,4465,4470,4460,420
|
|
20240313,121500,10857047410,4465,4465,4470,4465,899
|
|
20240313,121400,10853033235,4470,4465,4475,4465,493
|
|
20240313,121300,10850829415,4470,4465,4470,4460,574
|
|
20240313,121200,10848268530,4465,4465,4465,4460,2403
|
|
20240313,121100,10837544585,4465,4470,4470,4465,1602
|
|
20240313,121000,10830388360,4470,4470,4470,4465,237
|
|
20240313,120900,10829329880,4470,4465,4470,4460,1137
|
|
20240313,120800,10824254875,4460,4470,4475,4460,1437
|
|
20240313,120700,10817837530,4470,4460,4475,4460,1157
|
|
20240313,120600,10812660880,4465,4470,4475,4460,3181
|
|
20240313,120500,10798463170,4470,4475,4475,4465,1932
|
|
20240313,120400,10789828180,4470,4470,4475,4470,202
|
|
20240313,120300,10788925190,4480,4475,4480,4460,11432
|
|
20240313,120200,10737822715,4480,4500,4505,4480,2257
|
|
20240313,120100,10727680310,4505,4475,4510,4470,3378
|
|
20240313,120000,10712480990,4480,4475,4480,4470,6832
|
|
20240313,115900,10681915640,4480,4480,4490,4475,1087
|
|
20240313,115800,10677048895,4480,4480,4490,4475,1902
|
|
20240313,115700,10668531850,4485,4475,4485,4475,3760
|
|
20240313,115600,10651696795,4475,4480,4485,4475,2046
|
|
20240313,115500,10642530505,4485,4490,4490,4480,2355
|
|
20240313,115400,10631979085,4485,4490,4490,4480,6897
|
|
20240313,115300,10601055720,4495,4490,4495,4490,1655
|
|
20240313,115200,10593624290,4500,4490,4505,4490,237
|
|
20240313,115100,10592558075,4500,4510,4510,4485,2162
|
|
20240313,115000,10582844075,4510,4495,4510,4475,3096
|
|
20240313,114900,10568954185,4500,4490,4500,4470,4150
|
|
20240313,114800,10550372360,4485,4495,4510,4475,5504
|
|
20240313,114700,10525711475,4500,4500,4510,4490,2584
|
|
20240313,114600,10514089640,4500,4495,4500,4475,491
|
|
20240313,114500,10511882730,4495,4470,4500,4470,3304
|
|
20240313,114400,10497048345,4485,4500,4500,4460,13222
|
|
20240313,114300,10437916225,4495,4515,4515,4475,18231
|
|
20240313,114200,10356046145,4520,4540,4540,4510,7171
|
|
20240313,114100,10323612435,4540,4550,4550,4540,9056
|
|
20240313,114000,10282475365,4550,4570,4570,4550,6357
|
|
20240313,113900,10253507510,4565,4570,4585,4560,1717
|
|
20240313,113800,10245652940,4560,4550,4570,4550,2136
|
|
20240313,113700,10235912210,4560,4575,4590,4550,21364
|
|
20240313,113600,10138215490,4570,4560,4575,4560,5226
|
|
20240313,113500,10114319840,4575,4555,4575,4550,9609
|
|
20240313,113400,10070429300,4550,4565,4570,4550,12318
|
|
20240313,113300,10014266270,4565,4550,4575,4550,10785
|
|
20240313,113200,9965081245,4550,4545,4555,4545,1706
|
|
20240313,113100,9957321225,4545,4545,4550,4535,5648
|
|
20240313,113000,9931672130,4545,4550,4560,4545,2466
|
|
20240313,112900,9920447105,4550,4545,4550,4540,2392
|
|
20240313,112800,9909577945,4550,4565,4565,4545,1724
|
|
20240313,112700,9901735425,4565,4560,4570,4550,1837
|
|
20240313,112600,9893354715,4565,4585,4585,4560,3519
|
|
20240313,112500,9877257260,4585,4550,4585,4545,3544
|
|
20240313,112400,9861089500,4550,4545,4555,4530,10465
|
|
20240313,112300,9813606270,4545,4560,4570,4535,6023
|
|
20240313,112200,9786224530,4575,4565,4590,4545,17151
|
|
20240313,112100,9708016805,4565,4615,4615,4560,20492
|
|
20240313,112000,9614101080,4615,4510,4625,4505,43974
|
|
20240313,111900,9412629335,4510,4540,4555,4505,10405
|
|
20240313,111800,9365587140,4535,4520,4550,4520,7451
|
|
20240313,111700,9331808420,4525,4560,4560,4525,7349
|
|
20240313,111600,9298472170,4560,4600,4600,4520,18890
|
|
20240313,111500,9212159695,4590,4570,4610,4555,45590
|
|
20240313,111400,9002955830,4555,4525,4575,4505,41637
|
|
20240313,111300,8813792320,4540,4475,4540,4475,18853
|
|
20240313,111200,8728708225,4490,4450,4500,4450,8984
|
|
20240313,111100,8688494980,4450,4440,4450,4435,2296
|
|
20240313,111000,8678298260,4440,4440,4440,4435,863
|
|
20240313,110900,8674468775,4440,4440,4440,4435,616
|
|
20240313,110800,8671735915,4445,4440,4445,4435,4816
|
|
20240313,110700,8650375920,4445,4440,4445,4440,1660
|
|
20240313,110600,8643005485,4445,4445,4445,4440,561
|
|
20240313,110500,8640513630,4450,4450,4450,4440,81
|
|
20240313,110400,8640153795,4445,4445,4445,4440,315
|
|
20240313,110300,8638755030,4440,4450,4450,4440,717
|
|
20240313,110200,8635566940,4455,4450,4455,4440,821
|
|
20240313,110100,8631918530,4450,4450,4450,4435,1668
|
|
20240313,110000,8624511760,4445,4445,4450,4445,1220
|
|
20240313,105900,8619086645,4445,4445,4460,4445,777
|
|
20240313,105800,8615630315,4450,4460,4460,4450,4271
|
|
20240313,105700,8596623720,4460,4445,4460,4445,2442
|
|
20240313,105600,8585757445,4450,4445,4450,4440,1839
|
|
20240313,105500,8577592155,4445,4450,4455,4435,5000
|
|
20240313,105400,8555376040,4450,4455,4460,4450,930
|
|
20240313,105300,8551232880,4455,4470,4475,4455,1075
|
|
20240313,105200,8546442175,4475,4455,4475,4455,104
|
|
20240313,105100,8545977045,4475,4470,4480,4435,5034
|
|
20240313,105000,8523571490,4480,4450,4495,4450,4068
|
|
20240313,104900,8505337165,4440,4430,4440,4430,852
|
|
20240313,104800,8501554510,4430,4455,4460,4425,3827
|
|
20240313,104700,8484579465,4450,4450,4470,4440,3487
|
|
20240313,104600,8469011535,4455,4440,4455,4435,2181
|
|
20240313,104500,8459325040,4440,4435,4440,4435,2002
|
|
20240313,104400,8450439745,4440,4435,4440,4430,1895
|
|
20240313,104300,8442032040,4425,4435,4435,4425,3347
|
|
20240313,104200,8427213320,4435,4435,4435,4435,473
|
|
20240313,104100,8425115565,4430,4440,4440,4425,1007
|
|
20240313,104000,8420651810,4440,4435,4440,4425,7549
|
|
20240313,103900,8387246000,4440,4450,4450,4425,2470
|
|
20240313,103800,8376309785,4450,4440,4450,4430,8892
|
|
20240313,103700,8336871100,4440,4445,4450,4440,2123
|
|
20240313,103600,8327436385,4445,4450,4450,4445,879
|
|
20240313,103500,8323529170,4445,4450,4450,4445,285
|
|
20240313,103400,8322262095,4440,4430,4450,4430,8224
|
|
20240313,103300,8285730300,4435,4425,4435,4425,2316
|
|
20240313,103200,8275479770,4425,4430,4430,4420,2686
|
|
20240313,103100,8263586395,4430,4425,4430,4420,2816
|
|
20240313,103000,8251120110,4425,4420,4430,4420,2001
|
|
20240313,102900,8242266015,4430,4430,4430,4420,3649
|
|
20240313,102800,8226124000,4435,4440,4440,4435,315
|
|
20240313,102700,8224726925,4425,4440,4445,4425,6394
|
|
20240313,102600,8196425975,4450,4430,4450,4430,2234
|
|
20240313,102500,8186512610,4430,4435,4445,4425,3793
|
|
20240313,102400,8169713270,4435,4440,4445,4435,3838
|
|
20240313,102300,8152681720,4440,4440,4440,4440,927
|
|
20240313,102200,8148565840,4440,4440,4450,4430,872
|
|
20240313,102100,8144698585,4430,4450,4455,4430,3094
|
|
20240313,102000,8130962440,4450,4440,4450,4435,7105
|
|
20240313,101900,8099394515,4440,4445,4460,4440,3101
|
|
20240313,101800,8085622315,4460,4455,4460,4440,12671
|
|
20240313,101700,8029330800,4445,4455,4455,4445,2439
|
|
20240313,101600,8018480765,4470,4470,4470,4450,10515
|
|
20240313,101500,7971640650,4485,4480,4485,4470,395
|
|
20240313,101400,7969872010,4480,4460,4485,4460,1962
|
|
20240313,101300,7961108070,4470,4470,4470,4455,2674
|
|
20240313,101200,7949164635,4475,4485,4485,4450,6644
|
|
20240313,101100,7919529980,4470,4475,4485,4470,1759
|
|
20240313,101000,7911659530,4475,4470,4475,4460,1834
|
|
20240313,100900,7903474080,4470,4470,4475,4455,732
|
|
20240313,100800,7900204370,4470,4450,4475,4450,404
|
|
20240313,100700,7898403535,4450,4460,4475,4450,3756
|
|
20240313,100600,7881653560,4460,4455,4460,4450,5264
|
|
20240313,100500,7858207440,4455,4455,4455,4450,3941
|
|
20240313,100400,7840663890,4460,4475,4480,4455,21127
|
|
20240313,100300,7746364265,4480,4490,4490,4470,5726
|
|
20240313,100200,7720738255,4490,4485,4520,4480,9956
|
|
20240313,100100,7676007105,4520,4480,4520,4475,9171
|
|
20240313,100000,7634757570,4480,4490,4490,4450,5722
|
|
20240313,095900,7609196005,4485,4500,4500,4485,1038
|
|
20240313,095800,7604532725,4500,4500,4505,4495,3395
|
|
20240313,095700,7589256665,4500,4485,4520,4475,7212
|
|
20240313,095600,7556790500,4485,4475,4485,4470,1502
|
|
20240313,095500,7550067430,4465,4450,4475,4445,6134
|
|
20240313,095400,7522713420,4450,4445,4450,4440,3882
|
|
20240313,095300,7505443245,4445,4430,4445,4430,3196
|
|
20240313,095200,7491266365,4435,4435,4440,4410,22668
|
|
20240313,095100,7391130535,4445,4445,4450,4430,9478
|
|
20240313,095000,7349032680,4440,4445,4460,4435,4928
|
|
20240313,094900,7327141865,4445,4450,4470,4440,13013
|
|
20240313,094800,7269305950,4450,4465,4465,4440,14410
|
|
20240313,094700,7205188655,4470,4460,4475,4460,6067
|
|
20240313,094600,7178077840,4460,4475,4475,4440,39734
|
|
20240313,094500,7001019030,4475,4485,4485,4475,7068
|
|
20240313,094400,6969371330,4490,4495,4500,4480,19365
|
|
20240313,094300,6882458865,4495,4520,4520,4495,17869
|
|
20240313,094200,6801966115,4525,4545,4545,4525,2526
|
|
20240313,094100,6790514840,4550,4540,4550,4520,3563
|
|
20240313,094000,6774350495,4540,4515,4545,4515,2424
|
|
20240313,093900,6763368785,4520,4510,4535,4510,6028
|
|
20240313,093800,6736113860,4515,4510,4520,4505,5752
|
|
20240313,093700,6710165120,4510,4505,4510,4500,5294
|
|
20240313,093600,6686313515,4505,4520,4525,4505,13294
|
|
20240313,093500,6626327195,4520,4535,4535,4520,8948
|
|
20240313,093400,6585842715,4535,4530,4535,4530,9914
|
|
20240313,093300,6540925145,4535,4560,4560,4530,6819
|
|
20240313,093200,6509940280,4560,4540,4565,4535,4855
|
|
20240313,093100,6487891460,4540,4575,4580,4540,12617
|
|
20240313,093000,6430341810,4575,4600,4600,4570,7167
|
|
20240313,092900,6397564145,4570,4570,4620,4570,45551
|
|
20240313,092800,6188447600,4565,4530,4565,4530,8247
|
|
20240313,092700,6150906630,4515,4545,4585,4510,37372
|
|
20240313,092600,5980447865,4545,4505,4550,4495,13176
|
|
20240313,092500,5920932755,4505,4490,4525,4490,23287
|
|
20240313,092400,5815998210,4490,4545,4555,4450,61266
|
|
20240313,092300,5540418990,4545,4600,4605,4520,82673
|
|
20240313,092200,5163188570,4630,4650,4655,4590,48418
|
|
20240313,092100,4939613460,4650,4640,4660,4630,9059
|
|
20240313,092000,4897534170,4630,4625,4640,4615,12069
|
|
20240313,091900,4841654865,4640,4655,4670,4615,25643
|
|
20240313,091800,4722757830,4655,4675,4680,4650,15464
|
|
20240313,091700,4650653750,4675,4645,4700,4630,32035
|
|
20240313,091600,4500837020,4625,4655,4665,4620,41591
|
|
20240313,091500,4308203375,4655,4660,4665,4625,24965
|
|
20240313,091400,4192323460,4660,4675,4675,4650,30318
|
|
20240313,091300,4051037125,4685,4710,4725,4660,64600
|
|
20240313,091200,3748465530,4720,4665,4725,4660,82565
|
|
20240313,091100,3360547915,4680,4665,4685,4650,51090
|
|
20240313,091000,3121841220,4650,4625,4665,4615,24478
|
|
20240313,090900,3008079580,4625,4660,4680,4620,63684
|
|
20240313,090800,2711528020,4660,4650,4675,4630,60250
|
|
20240313,090700,2431388710,4640,4595,4655,4590,66200
|
|
20240313,090600,2124779895,4590,4605,4605,4580,27367
|
|
20240313,090500,1999085475,4605,4605,4615,4595,25260
|
|
20240313,090400,1882774010,4615,4615,4635,4610,53188
|
|
20240313,090300,1636817430,4620,4595,4645,4580,97966
|
|
20240313,090200,1184436815,4600,4595,4615,4555,103351
|
|
20240313,090100,711087180,4570,4525,4650,4520,85631
|
|
20240313,090000,318236825,4525,4555,4560,4520,59082
|