721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,205800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,205700,2289327400,3510,3510,3510,3510,0
|
|
20240325,205600,2289327400,3510,3510,3510,3510,0
|
|
20240325,205500,2289327400,3510,3510,3510,3510,0
|
|
20240325,205400,2289327400,3510,3510,3510,3510,0
|
|
20240325,205300,2289327400,3510,3510,3510,3510,0
|
|
20240325,205200,2289327400,3510,3510,3510,3510,0
|
|
20240325,205100,2289327400,3510,3510,3510,3510,0
|
|
20240325,205000,2289327400,3510,3510,3510,3510,0
|
|
20240325,204900,2289327400,3510,3510,3510,3510,0
|
|
20240325,204800,2289327400,3510,3510,3510,3510,0
|
|
20240325,204700,2289327400,3510,3510,3510,3510,0
|
|
20240325,204600,2289327400,3510,3510,3510,3510,0
|
|
20240325,204500,2289327400,3510,3510,3510,3510,0
|
|
20240325,204400,2289327400,3510,3510,3510,3510,0
|
|
20240325,204300,2289327400,3510,3510,3510,3510,0
|
|
20240325,204200,2289327400,3510,3510,3510,3510,0
|
|
20240325,204100,2289327400,3510,3510,3510,3510,0
|
|
20240325,204000,2289327400,3510,3510,3510,3510,0
|
|
20240325,203900,2289327400,3510,3510,3510,3510,0
|
|
20240325,203800,2289327400,3510,3510,3510,3510,0
|
|
20240325,203700,2289327400,3510,3510,3510,3510,0
|
|
20240325,203600,2289327400,3510,3510,3510,3510,0
|
|
20240325,203500,2289327400,3510,3510,3510,3510,0
|
|
20240325,203400,2289327400,3510,3510,3510,3510,0
|
|
20240325,203300,2289327400,3510,3510,3510,3510,0
|
|
20240325,203200,2289327400,3510,3510,3510,3510,0
|
|
20240325,203100,2289327400,3510,3510,3510,3510,0
|
|
20240325,203000,2289327400,3510,3510,3510,3510,0
|
|
20240325,202900,2289327400,3510,3510,3510,3510,0
|
|
20240325,202800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,202700,2289327400,3510,3510,3510,3510,0
|
|
20240325,202600,2289327400,3510,3510,3510,3510,0
|
|
20240325,202500,2289327400,3510,3510,3510,3510,0
|
|
20240325,202400,2289327400,3510,3510,3510,3510,0
|
|
20240325,202300,2289327400,3510,3510,3510,3510,0
|
|
20240325,202200,2289327400,3510,3510,3510,3510,0
|
|
20240325,202100,2289327400,3510,3510,3510,3510,0
|
|
20240325,202000,2289327400,3510,3510,3510,3510,0
|
|
20240325,201900,2289327400,3510,3510,3510,3510,0
|
|
20240325,201800,2289327400,3510,3510,3510,3510,0
|
|
20240325,201700,2289327400,3510,3510,3510,3510,0
|
|
20240325,201600,2289327400,3510,3510,3510,3510,0
|
|
20240325,201500,2289327400,3510,3510,3510,3510,0
|
|
20240325,201400,2289327400,3510,3510,3510,3510,0
|
|
20240325,201300,2289327400,3510,3510,3510,3510,0
|
|
20240325,201200,2289327400,3510,3510,3510,3510,0
|
|
20240325,201100,2289327400,3510,3510,3510,3510,0
|
|
20240325,201000,2289327400,3510,3510,3510,3510,0
|
|
20240325,200900,2289327400,3510,3510,3510,3510,0
|
|
20240325,200800,2289327400,3510,3510,3510,3510,0
|
|
20240325,200700,2289327400,3510,3510,3510,3510,0
|
|
20240325,200600,2289327400,3510,3510,3510,3510,0
|
|
20240325,200500,2289327400,3510,3510,3510,3510,0
|
|
20240325,200400,2289327400,3510,3510,3510,3510,0
|
|
20240325,200300,2289327400,3510,3510,3510,3510,0
|
|
20240325,200200,2289327400,3510,3510,3510,3510,0
|
|
20240325,200100,2289327400,3510,3510,3510,3510,0
|
|
20240325,200000,2289327400,3510,3510,3510,3510,0
|
|
20240325,195900,2289327400,3510,3510,3510,3510,0
|
|
20240325,195800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,195700,2289327400,3510,3510,3510,3510,0
|
|
20240325,195600,2289327400,3510,3510,3510,3510,0
|
|
20240325,195500,2289327400,3510,3510,3510,3510,0
|
|
20240325,195400,2289327400,3510,3510,3510,3510,0
|
|
20240325,195300,2289327400,3510,3510,3510,3510,0
|
|
20240325,195200,2289327400,3510,3510,3510,3510,0
|
|
20240325,195100,2289327400,3510,3510,3510,3510,0
|
|
20240325,195000,2289327400,3510,3510,3510,3510,0
|
|
20240325,194900,2289327400,3510,3510,3510,3510,0
|
|
20240325,194800,2289327400,3510,3510,3510,3510,0
|
|
20240325,194700,2289327400,3510,3510,3510,3510,0
|
|
20240325,194600,2289327400,3510,3510,3510,3510,0
|
|
20240325,194500,2289327400,3510,3510,3510,3510,0
|
|
20240325,194400,2289327400,3510,3510,3510,3510,0
|
|
20240325,194300,2289327400,3510,3510,3510,3510,0
|
|
20240325,194200,2289327400,3510,3510,3510,3510,0
|
|
20240325,194100,2289327400,3510,3510,3510,3510,0
|
|
20240325,194000,2289327400,3510,3510,3510,3510,0
|
|
20240325,193900,2289327400,3510,3510,3510,3510,0
|
|
20240325,193800,2289327400,3510,3510,3510,3510,0
|
|
20240325,193700,2289327400,3510,3510,3510,3510,0
|
|
20240325,193600,2289327400,3510,3510,3510,3510,0
|
|
20240325,193500,2289327400,3510,3510,3510,3510,0
|
|
20240325,193400,2289327400,3510,3510,3510,3510,0
|
|
20240325,193300,2289327400,3510,3510,3510,3510,0
|
|
20240325,193200,2289327400,3510,3510,3510,3510,0
|
|
20240325,193100,2289327400,3510,3510,3510,3510,0
|
|
20240325,193000,2289327400,3510,3510,3510,3510,0
|
|
20240325,192900,2289327400,3510,3510,3510,3510,0
|
|
20240325,192800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,192700,2289327400,3510,3510,3510,3510,0
|
|
20240325,192600,2289327400,3510,3510,3510,3510,0
|
|
20240325,192500,2289327400,3510,3510,3510,3510,0
|
|
20240325,192400,2289327400,3510,3510,3510,3510,0
|
|
20240325,192300,2289327400,3510,3510,3510,3510,0
|
|
20240325,192200,2289327400,3510,3510,3510,3510,0
|
|
20240325,192100,2289327400,3510,3510,3510,3510,0
|
|
20240325,192000,2289327400,3510,3510,3510,3510,0
|
|
20240325,191900,2289327400,3510,3510,3510,3510,0
|
|
20240325,191800,2289327400,3510,3510,3510,3510,0
|
|
20240325,191700,2289327400,3510,3510,3510,3510,0
|
|
20240325,191600,2289327400,3510,3510,3510,3510,0
|
|
20240325,191500,2289327400,3510,3510,3510,3510,0
|
|
20240325,191400,2289327400,3510,3510,3510,3510,0
|
|
20240325,191300,2289327400,3510,3510,3510,3510,0
|
|
20240325,191200,2289327400,3510,3510,3510,3510,0
|
|
20240325,191100,2289327400,3510,3510,3510,3510,0
|
|
20240325,191000,2289327400,3510,3510,3510,3510,0
|
|
20240325,190900,2289327400,3510,3510,3510,3510,0
|
|
20240325,190800,2289327400,3510,3510,3510,3510,0
|
|
20240325,190700,2289327400,3510,3510,3510,3510,0
|
|
20240325,190600,2289327400,3510,3510,3510,3510,0
|
|
20240325,190500,2289327400,3510,3510,3510,3510,0
|
|
20240325,190400,2289327400,3510,3510,3510,3510,0
|
|
20240325,190300,2289327400,3510,3510,3510,3510,0
|
|
20240325,190200,2289327400,3510,3510,3510,3510,0
|
|
20240325,190100,2289327400,3510,3510,3510,3510,0
|
|
20240325,190000,2289327400,3510,3510,3510,3510,0
|
|
20240325,185900,2289327400,3510,3510,3510,3510,0
|
|
20240325,185800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,185700,2289327400,3510,3510,3510,3510,0
|
|
20240325,185600,2289327400,3510,3510,3510,3510,0
|
|
20240325,185500,2289327400,3510,3510,3510,3510,0
|
|
20240325,185400,2289327400,3510,3510,3510,3510,0
|
|
20240325,185300,2289327400,3510,3510,3510,3510,0
|
|
20240325,185200,2289327400,3510,3510,3510,3510,0
|
|
20240325,185100,2289327400,3510,3510,3510,3510,0
|
|
20240325,185000,2289327400,3510,3510,3510,3510,0
|
|
20240325,184900,2289327400,3510,3510,3510,3510,0
|
|
20240325,184800,2289327400,3510,3510,3510,3510,0
|
|
20240325,184700,2289327400,3510,3510,3510,3510,0
|
|
20240325,184600,2289327400,3510,3510,3510,3510,0
|
|
20240325,184500,2289327400,3510,3510,3510,3510,0
|
|
20240325,184400,2289327400,3510,3510,3510,3510,0
|
|
20240325,184300,2289327400,3510,3510,3510,3510,0
|
|
20240325,184200,2289327400,3510,3510,3510,3510,0
|
|
20240325,184100,2289327400,3510,3510,3510,3510,0
|
|
20240325,184000,2289327400,3510,3510,3510,3510,0
|
|
20240325,183900,2289327400,3510,3510,3510,3510,0
|
|
20240325,183800,2289327400,3510,3510,3510,3510,0
|
|
20240325,183700,2289327400,3510,3510,3510,3510,0
|
|
20240325,183600,2289327400,3510,3510,3510,3510,0
|
|
20240325,183500,2289327400,3510,3510,3510,3510,0
|
|
20240325,183400,2289327400,3510,3510,3510,3510,0
|
|
20240325,183300,2289327400,3510,3510,3510,3510,0
|
|
20240325,183200,2289327400,3510,3510,3510,3510,0
|
|
20240325,183100,2289327400,3510,3510,3510,3510,0
|
|
20240325,183000,2289327400,3510,3510,3510,3510,0
|
|
20240325,182900,2289327400,3510,3510,3510,3510,0
|
|
20240325,182800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,182700,2289327400,3510,3510,3510,3510,0
|
|
20240325,182600,2289327400,3510,3510,3510,3510,0
|
|
20240325,182500,2289327400,3510,3510,3510,3510,0
|
|
20240325,182400,2289327400,3510,3510,3510,3510,0
|
|
20240325,182300,2289327400,3510,3510,3510,3510,0
|
|
20240325,182200,2289327400,3510,3510,3510,3510,0
|
|
20240325,182100,2289327400,3510,3510,3510,3510,0
|
|
20240325,182000,2289327400,3510,3510,3510,3510,0
|
|
20240325,181900,2289327400,3510,3510,3510,3510,0
|
|
20240325,181800,2289327400,3510,3510,3510,3510,0
|
|
20240325,181700,2289327400,3510,3510,3510,3510,0
|
|
20240325,181600,2289327400,3510,3510,3510,3510,0
|
|
20240325,181500,2289327400,3510,3510,3510,3510,0
|
|
20240325,181400,2289327400,3510,3510,3510,3510,0
|
|
20240325,181300,2289327400,3510,3510,3510,3510,0
|
|
20240325,181200,2289327400,3510,3510,3510,3510,0
|
|
20240325,181100,2289327400,3510,3510,3510,3510,0
|
|
20240325,181000,2289327400,3510,3510,3510,3510,0
|
|
20240325,180900,2289327400,3510,3510,3510,3510,0
|
|
20240325,180800,2289327400,3510,3510,3510,3510,0
|
|
20240325,180700,2289327400,3510,3510,3510,3510,0
|
|
20240325,180600,2289327400,3510,3510,3510,3510,0
|
|
20240325,180500,2289327400,3510,3510,3510,3510,0
|
|
20240325,180400,2289327400,3510,3510,3510,3510,0
|
|
20240325,180300,2289327400,3510,3510,3510,3510,0
|
|
20240325,180200,2289327400,3510,3510,3510,3510,0
|
|
20240325,180100,2289327400,3510,3510,3510,3510,0
|
|
20240325,180000,2289327400,3510,3510,3510,3510,0
|
|
20240325,175900,2289327400,3510,3510,3510,3510,0
|
|
20240325,175800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,175700,2289327400,3510,3510,3510,3510,0
|
|
20240325,175600,2289327400,3510,3510,3510,3510,0
|
|
20240325,175500,2289327400,3510,3510,3510,3510,0
|
|
20240325,175400,2289327400,3510,3510,3510,3510,0
|
|
20240325,175300,2289327400,3510,3510,3510,3510,0
|
|
20240325,175200,2289327400,3510,3510,3510,3510,0
|
|
20240325,175100,2289327400,3510,3510,3510,3510,0
|
|
20240325,175000,2289327400,3510,3510,3510,3510,0
|
|
20240325,174900,2289327400,3510,3510,3510,3510,0
|
|
20240325,174800,2289327400,3510,3510,3510,3510,0
|
|
20240325,174700,2289327400,3510,3510,3510,3510,0
|
|
20240325,174600,2289327400,3510,3510,3510,3510,0
|
|
20240325,174500,2289327400,3510,3510,3510,3510,0
|
|
20240325,174400,2289327400,3510,3510,3510,3510,0
|
|
20240325,174300,2289327400,3510,3510,3510,3510,0
|
|
20240325,174200,2289327400,3510,3510,3510,3510,0
|
|
20240325,174100,2289327400,3510,3510,3510,3510,0
|
|
20240325,174000,2289327400,3510,3510,3510,3510,0
|
|
20240325,173900,2289327400,3510,3510,3510,3510,0
|
|
20240325,173800,2289327400,3510,3510,3510,3510,0
|
|
20240325,173700,2289327400,3510,3510,3510,3510,0
|
|
20240325,173600,2289327400,3510,3510,3510,3510,0
|
|
20240325,173500,2289327400,3510,3510,3510,3510,0
|
|
20240325,173400,2289327400,3510,3510,3510,3510,0
|
|
20240325,173300,2289327400,3510,3510,3510,3510,0
|
|
20240325,173200,2289327400,3510,3510,3510,3510,0
|
|
20240325,173100,2289327400,3510,3510,3510,3510,0
|
|
20240325,173000,2289327400,3510,3510,3510,3510,0
|
|
20240325,172900,2289327400,3510,3510,3510,3510,0
|
|
20240325,172800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,172700,2289327400,3510,3510,3510,3510,0
|
|
20240325,172600,2289327400,3510,3510,3510,3510,0
|
|
20240325,172500,2289327400,3510,3510,3510,3510,0
|
|
20240325,172400,2289327400,3510,3510,3510,3510,0
|
|
20240325,172300,2289327400,3510,3510,3510,3510,0
|
|
20240325,172200,2289327400,3510,3510,3510,3510,0
|
|
20240325,172100,2289327400,3510,3510,3510,3510,0
|
|
20240325,172000,2289327400,3510,3510,3510,3510,0
|
|
20240325,171900,2289327400,3510,3510,3510,3510,0
|
|
20240325,171800,2289327400,3510,3510,3510,3510,0
|
|
20240325,171700,2289327400,3510,3510,3510,3510,0
|
|
20240325,171600,2289327400,3510,3510,3510,3510,0
|
|
20240325,171500,2289327400,3510,3510,3510,3510,0
|
|
20240325,171400,2289327400,3510,3510,3510,3510,0
|
|
20240325,171300,2289327400,3510,3510,3510,3510,0
|
|
20240325,171200,2289327400,3510,3510,3510,3510,0
|
|
20240325,171100,2289327400,3510,3510,3510,3510,0
|
|
20240325,171000,2289327400,3510,3510,3510,3510,0
|
|
20240325,170900,2289327400,3510,3510,3510,3510,0
|
|
20240325,170800,2289327400,3510,3510,3510,3510,0
|
|
20240325,170700,2289327400,3510,3510,3510,3510,0
|
|
20240325,170600,2289327400,3510,3510,3510,3510,0
|
|
20240325,170500,2289327400,3510,3510,3510,3510,0
|
|
20240325,170400,2289327400,3510,3510,3510,3510,0
|
|
20240325,170300,2289327400,3510,3510,3510,3510,0
|
|
20240325,170200,2289327400,3510,3510,3510,3510,0
|
|
20240325,170100,2289327400,3510,3510,3510,3510,0
|
|
20240325,170000,2289327400,3510,3510,3510,3510,0
|
|
20240325,165900,2289327400,3510,3510,3510,3510,0
|
|
20240325,165800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,165700,2289327400,3510,3510,3510,3510,0
|
|
20240325,165600,2289327400,3510,3510,3510,3510,0
|
|
20240325,165500,2289327400,3510,3510,3510,3510,0
|
|
20240325,165400,2289327400,3510,3510,3510,3510,0
|
|
20240325,165300,2289327400,3510,3510,3510,3510,0
|
|
20240325,165200,2289327400,3510,3510,3510,3510,0
|
|
20240325,165100,2289327400,3510,3510,3510,3510,0
|
|
20240325,165000,2289327400,3510,3510,3510,3510,0
|
|
20240325,164900,2289327400,3510,3510,3510,3510,0
|
|
20240325,164800,2289327400,3510,3510,3510,3510,0
|
|
20240325,164700,2289327400,3510,3510,3510,3510,0
|
|
20240325,164600,2289327400,3510,3510,3510,3510,0
|
|
20240325,164500,2289327400,3510,3510,3510,3510,0
|
|
20240325,164400,2289327400,3510,3510,3510,3510,0
|
|
20240325,164300,2289327400,3510,3510,3510,3510,0
|
|
20240325,164200,2289327400,3510,3510,3510,3510,0
|
|
20240325,164100,2289327400,3510,3510,3510,3510,0
|
|
20240325,164000,2289327400,3510,3510,3510,3510,0
|
|
20240325,163900,2289327400,3510,3510,3510,3510,0
|
|
20240325,163800,2289327400,3510,3510,3510,3510,0
|
|
20240325,163700,2289327400,3510,3510,3510,3510,0
|
|
20240325,163600,2289327400,3510,3510,3510,3510,0
|
|
20240325,163500,2289327400,3510,3510,3510,3510,0
|
|
20240325,163400,2289327400,3510,3510,3510,3510,0
|
|
20240325,163300,2289327400,3510,3510,3510,3510,0
|
|
20240325,163200,2289327400,3510,3510,3510,3510,0
|
|
20240325,163100,2289327400,3510,3510,3510,3510,0
|
|
20240325,163000,2289327400,3510,3510,3510,3510,0
|
|
20240325,162900,2289327400,3510,3510,3510,3510,0
|
|
20240325,162800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,162700,2289327400,3510,3510,3510,3510,0
|
|
20240325,162600,2289327400,3510,3510,3510,3510,0
|
|
20240325,162500,2289327400,3510,3510,3510,3510,0
|
|
20240325,162400,2289327400,3510,3510,3510,3510,0
|
|
20240325,162300,2289327400,3510,3510,3510,3510,0
|
|
20240325,162200,2289327400,3510,3510,3510,3510,0
|
|
20240325,162100,2289327400,3510,3510,3510,3510,0
|
|
20240325,162000,2289327400,3510,3510,3510,3510,0
|
|
20240325,161900,2289327400,3510,3510,3510,3510,0
|
|
20240325,161800,2289327400,3510,3510,3510,3510,0
|
|
20240325,161700,2289327400,3510,3510,3510,3510,0
|
|
20240325,161600,2289327400,3510,3510,3510,3510,0
|
|
20240325,161500,2289327400,3510,3510,3510,3510,0
|
|
20240325,161400,2289327400,3510,3510,3510,3510,0
|
|
20240325,161300,2289327400,3510,3510,3510,3510,0
|
|
20240325,161200,2289327400,3510,3510,3510,3510,0
|
|
20240325,161100,2289327400,3510,3510,3510,3510,0
|
|
20240325,161000,2289327400,3510,3510,3510,3510,0
|
|
20240325,160900,2289327400,3510,3510,3510,3510,0
|
|
20240325,160800,2289327400,3510,3510,3510,3510,0
|
|
20240325,160700,2289327400,3510,3510,3510,3510,0
|
|
20240325,160600,2289327400,3510,3510,3510,3510,0
|
|
20240325,160500,2289327400,3510,3510,3510,3510,0
|
|
20240325,160400,2289327400,3510,3510,3510,3510,0
|
|
20240325,160300,2289327400,3510,3510,3510,3510,0
|
|
20240325,160200,2289327400,3510,3510,3510,3510,0
|
|
20240325,160100,2289327400,3510,3510,3510,3510,0
|
|
20240325,160000,2289327400,3510,3510,3510,3510,0
|
|
20240325,155900,2289327400,3510,3510,3510,3510,0
|
|
20240325,155800,2289327400,3510,3510,3510,3510,7392
|
|
20240325,155700,2289327400,3510,3510,3510,3510,0
|
|
20240325,155600,2289327400,3510,3510,3510,3510,0
|
|
20240325,155500,2289327400,3510,3510,3510,3510,0
|
|
20240325,155400,2289327400,3510,3510,3510,3510,0
|
|
20240325,155300,2289327400,3510,3510,3510,3510,0
|
|
20240325,155200,2289327400,3510,3510,3510,3510,0
|
|
20240325,155100,2289327400,3510,3510,3510,3510,0
|
|
20240325,155000,2289327400,3510,3510,3510,3510,0
|
|
20240325,154900,2289327400,3510,3510,3510,3510,0
|
|
20240325,154800,2289327400,3510,3510,3510,3510,0
|
|
20240325,154700,2289327400,3510,3510,3510,3510,0
|
|
20240325,154600,2289327400,3510,3510,3510,3510,0
|
|
20240325,154500,2289327400,3510,3510,3510,3510,0
|
|
20240325,154400,2289327400,3510,3510,3510,3510,0
|
|
20240325,154300,2289327400,3510,3510,3510,3510,0
|
|
20240325,154200,2289327400,3510,3510,3510,3510,0
|
|
20240325,154100,2289327400,3510,3510,3510,3510,0
|
|
20240325,154000,2289327400,3510,3510,3510,3510,0
|
|
20240325,153900,2289327400,3510,3510,3510,3510,0
|
|
20240325,153800,2289327400,3510,3510,3510,3510,0
|
|
20240325,153700,2289327400,3510,3510,3510,3510,0
|
|
20240325,153600,2289327400,3510,3510,3510,3510,0
|
|
20240325,153500,2289327400,3510,3510,3510,3510,0
|
|
20240325,153400,2289327400,3510,3510,3510,3510,0
|
|
20240325,153300,2289327400,3510,3510,3510,3510,0
|
|
20240325,153200,2289327400,3510,3510,3510,3510,0
|
|
20240325,153100,2289327400,3510,3510,3510,3510,0
|
|
20240325,153000,2289327400,3510,3510,3510,3510,7392
|
|
20240325,152900,2263381480,3500,3500,3500,3500,0
|
|
20240325,152800,2263381480,3500,3500,3500,3500,0
|
|
20240325,152700,2263381480,3500,3500,3500,3500,0
|
|
20240325,152600,2263381480,3500,3500,3500,3500,0
|
|
20240325,152500,2263381480,3500,3500,3500,3500,0
|
|
20240325,152400,2263381480,3500,3500,3500,3500,0
|
|
20240325,152300,2263381480,3500,3500,3500,3500,0
|
|
20240325,152200,2263381480,3500,3500,3500,3500,0
|
|
20240325,152100,2263381480,3500,3500,3500,3500,0
|
|
20240325,152000,2263381480,3500,3500,3500,3500,0
|
|
20240325,151900,2263381480,3500,3480,3500,3480,2120
|
|
20240325,151800,2255980230,3480,3485,3485,3480,2167
|
|
20240325,151700,2248433520,3490,3495,3495,3490,942
|
|
20240325,151600,2245144180,3495,3500,3500,3495,1182
|
|
20240325,151500,2241012665,3505,3505,3510,3505,832
|
|
20240325,151400,2238096475,3505,3510,3510,3505,225
|
|
20240325,151300,2237307705,3510,3510,3510,3510,284
|
|
20240325,151200,2236310865,3510,3510,3510,3510,676
|
|
20240325,151100,2233938105,3510,3505,3510,3505,1141
|
|
20240325,151000,2229938895,3510,3505,3510,3505,229
|
|
20240325,150900,2229135745,3505,3505,3505,3505,335
|
|
20240325,150800,2227961570,3505,3505,3505,3500,392
|
|
20240325,150700,2226587660,3505,3500,3505,3500,117
|
|
20240325,150600,2226177740,3505,3500,3505,3500,89
|
|
20240325,150500,2225866100,3500,3500,3500,3500,252
|
|
20240325,150400,2224984100,3495,3500,3500,3495,31
|
|
20240325,150300,2224875605,3495,3500,3500,3495,522
|
|
20240325,150200,2223048715,3500,3500,3500,3500,429
|
|
20240325,150100,2221547215,3495,3495,3495,3495,90
|
|
20240325,150000,2221232665,3495,3500,3500,3495,892
|
|
20240325,145900,2218111995,3500,3500,3500,3500,2
|
|
20240325,145800,2218104995,3500,3500,3500,3495,61
|
|
20240325,145700,2217891530,3495,3500,3500,3495,72
|
|
20240325,145600,2217639880,3500,3500,3500,3500,2
|
|
20240325,145500,2217632880,3500,3500,3500,3500,0
|
|
20240325,145400,2217632880,3500,3495,3500,3495,413
|
|
20240325,145300,2216189435,3495,3500,3500,3495,1124
|
|
20240325,145200,2212261050,3495,3495,3495,3495,800
|
|
20240325,145100,2209465050,3500,3500,3500,3500,5
|
|
20240325,145000,2209447550,3495,3495,3495,3495,13
|
|
20240325,144900,2209402115,3495,3495,3495,3495,5
|
|
20240325,144800,2209384640,3495,3490,3495,3490,106
|
|
20240325,144700,2209014540,3490,3490,3490,3490,0
|
|
20240325,144600,2209014540,3490,3475,3490,3475,5
|
|
20240325,144500,2208997140,3475,3475,3475,3475,49
|
|
20240325,144400,2208826865,3475,3500,3500,3475,1021
|
|
20240325,144300,2205277695,3480,3485,3485,3480,3585
|
|
20240325,144200,2192797425,3485,3490,3490,3485,531
|
|
20240325,144100,2190945830,3505,3485,3505,3485,1106
|
|
20240325,144000,2187091020,3480,3510,3510,3480,4791
|
|
20240325,143900,2170354305,3505,3510,3510,3505,152
|
|
20240325,143800,2169820790,3515,3510,3515,3510,10
|
|
20240325,143700,2169785665,3510,3510,3510,3510,8
|
|
20240325,143600,2169757585,3510,3510,3515,3510,146
|
|
20240325,143500,2169245115,3505,3505,3510,3505,11
|
|
20240325,143400,2169206545,3505,3510,3510,3505,7
|
|
20240325,143300,2169181995,3505,3505,3505,3505,28
|
|
20240325,143200,2169083855,3505,3505,3505,3500,350
|
|
20240325,143100,2167858255,3505,3505,3505,3505,2
|
|
20240325,143000,2167851245,3505,3515,3515,3505,178
|
|
20240325,142900,2167226700,3515,3515,3515,3515,17
|
|
20240325,142800,2167166945,3510,3515,3515,3510,60
|
|
20240325,142700,2166956315,3510,3510,3515,3510,1114
|
|
20240325,142600,2163040625,3510,3510,3510,3510,2
|
|
20240325,142500,2163033605,3505,3510,3510,3505,120
|
|
20240325,142400,2162612920,3515,3515,3515,3515,155
|
|
20240325,142300,2162068095,3505,3515,3515,3505,30
|
|
20240325,142200,2161962655,3515,3505,3515,3505,162
|
|
20240325,142100,2161394225,3505,3505,3510,3500,126
|
|
20240325,142000,2160952450,3505,3505,3505,3505,28
|
|
20240325,141900,2160854310,3505,3490,3505,3490,1488
|
|
20240325,141800,2155659465,3490,3505,3505,3490,34
|
|
20240325,141700,2155540310,3505,3490,3505,3490,21
|
|
20240325,141600,2155466885,3490,3495,3495,3490,1107
|
|
20240325,141500,2151598380,3495,3500,3500,3495,83
|
|
20240325,141400,2151307945,3490,3505,3510,3485,3551
|
|
20240325,141300,2138911480,3510,3515,3515,3510,124
|
|
20240325,141200,2138476170,3515,3510,3515,3510,106
|
|
20240325,141100,2138104095,3510,3510,3510,3510,35
|
|
20240325,141000,2137981245,3515,3515,3515,3515,30
|
|
20240325,140900,2137875795,3515,3515,3515,3515,280
|
|
20240325,140800,2136891595,3515,3510,3515,3510,854
|
|
20240325,140700,2133891565,3495,3510,3510,3495,150
|
|
20240325,140600,2133367105,3515,3515,3515,3500,761
|
|
20240325,140500,2130693420,3515,3520,3520,3510,73
|
|
20240325,140400,2130436885,3525,3530,3530,3495,742
|
|
20240325,140300,2127832955,3530,3530,3530,3525,34
|
|
20240325,140200,2127712940,3530,3530,3530,3530,1096
|
|
20240325,140100,2123844060,3530,3520,3530,3520,137
|
|
20240325,140000,2123361495,3515,3515,3515,3515,8
|
|
20240325,135900,2123333375,3505,3505,3505,3505,1
|
|
20240325,135800,2123329870,3500,3505,3505,3500,102
|
|
20240325,135700,2122972855,3505,3510,3520,3505,2266
|
|
20240325,135600,2115010530,3500,3500,3500,3500,20
|
|
20240325,135500,2114940530,3495,3495,3495,3495,90
|
|
20240325,135400,2114625980,3495,3495,3495,3495,0
|
|
20240325,135300,2114625980,3495,3495,3495,3495,284
|
|
20240325,135200,2113633400,3495,3495,3515,3495,50
|
|
20240325,135100,2113458630,3495,3505,3525,3490,2202
|
|
20240325,135000,2105761095,3505,3505,3520,3505,13
|
|
20240325,134900,2105715515,3505,3525,3530,3505,1054
|
|
20240325,134800,2102021155,3520,3520,3520,3520,2
|
|
20240325,134700,2102014115,3515,3515,3515,3515,28
|
|
20240325,134600,2101915695,3520,3520,3520,3515,302
|
|
20240325,134500,2100852660,3515,3510,3515,3510,13
|
|
20240325,134400,2100806985,3510,3520,3520,3500,3114
|
|
20240325,134300,2089890440,3515,3525,3525,3515,19
|
|
20240325,134200,2089823575,3525,3525,3525,3525,29
|
|
20240325,134100,2089721350,3525,3525,3525,3525,6
|
|
20240325,134000,2089700200,3520,3520,3520,3520,1
|
|
20240325,133900,2089696680,3520,3510,3520,3510,13
|
|
20240325,133800,2089651040,3505,3505,3505,3505,32
|
|
20240325,133700,2089538880,3505,3515,3515,3505,1278
|
|
20240325,133600,2085055190,3515,3525,3525,3515,2604
|
|
20240325,133500,2075888235,3525,3535,3535,3525,1257
|
|
20240325,133400,2071447610,3535,3540,3540,3535,50
|
|
20240325,133300,2071270850,3550,3550,3550,3550,1
|
|
20240325,133200,2071267300,3535,3535,3535,3535,0
|
|
20240325,133100,2071267300,3535,3535,3535,3535,0
|
|
20240325,133000,2071267300,3535,3545,3555,3535,310
|
|
20240325,132900,2070168715,3545,3530,3545,3530,560
|
|
20240325,132800,2068191900,3530,3545,3545,3530,70
|
|
20240325,132700,2067944445,3545,3540,3545,3540,306
|
|
20240325,132600,2066861175,3535,3525,3535,3525,1544
|
|
20240325,132500,2061414760,3525,3535,3535,3525,2262
|
|
20240325,132400,2053435735,3535,3540,3540,3535,101
|
|
20240325,132300,2053078695,3545,3535,3545,3535,43
|
|
20240325,132200,2052926680,3535,3535,3535,3535,68
|
|
20240325,132100,2052686300,3535,3535,3535,3535,92
|
|
20240325,132000,2052361080,3530,3530,3530,3530,0
|
|
20240325,131900,2052361080,3530,3525,3530,3525,823
|
|
20240325,131800,2049455910,3520,3525,3525,3520,555
|
|
20240325,131700,2047501395,3525,3525,3525,3525,113
|
|
20240325,131600,2047103070,3525,3530,3530,3525,101
|
|
20240325,131500,2046747040,3525,3530,3530,3525,329
|
|
20240325,131400,2045586060,3525,3525,3525,3525,0
|
|
20240325,131300,2045586060,3525,3535,3535,3520,2273
|
|
20240325,131200,2037575910,3540,3540,3545,3540,246
|
|
20240325,131100,2036705065,3540,3540,3540,3540,216
|
|
20240325,131000,2035940425,3540,3540,3545,3540,579
|
|
20240325,130900,2033890760,3540,3545,3545,3540,121
|
|
20240325,130800,2033462415,3545,3545,3545,3545,389
|
|
20240325,130700,2032083410,3545,3545,3545,3545,10
|
|
20240325,130600,2032047960,3555,3555,3555,3555,8
|
|
20240325,130500,2032019520,3560,3560,3560,3560,1
|
|
20240325,130400,2032015960,3550,3560,3560,3550,603
|
|
20240325,130300,2029875260,3560,3565,3565,3560,506
|
|
20240325,130200,2028072455,3565,3565,3565,3565,202
|
|
20240325,130100,2027352325,3565,3565,3570,3565,75
|
|
20240325,130000,2027084920,3565,3570,3570,3565,602
|
|
20240325,125900,2024936785,3570,3570,3570,3565,1430
|
|
20240325,125800,2019832160,3565,3565,3565,3560,1238
|
|
20240325,125700,2015421890,3560,3545,3560,3545,528
|
|
20240325,125600,2013544955,3540,3540,3540,3540,1
|
|
20240325,125500,2013541415,3540,3525,3540,3525,481
|
|
20240325,125400,2011843755,3520,3520,3520,3520,0
|
|
20240325,125300,2011843755,3520,3515,3520,3510,1138
|
|
20240325,125200,2007838770,3510,3520,3520,3510,430
|
|
20240325,125100,2006329385,3520,3510,3520,3510,71
|
|
20240325,125000,2006080025,3520,3505,3520,3505,42
|
|
20240325,124900,2005932730,3510,3515,3515,3510,792
|
|
20240325,124800,2003152705,3510,3515,3520,3510,1455
|
|
20240325,124700,1998036380,3520,3520,3525,3520,2806
|
|
20240325,124600,1988156940,3520,3520,3530,3500,5135
|
|
20240325,124500,1970147040,3520,3535,3540,3520,2550
|
|
20240325,124400,1961153290,3540,3535,3540,3535,180
|
|
20240325,124300,1960516930,3535,3540,3540,3535,17
|
|
20240325,124200,1960456800,3535,3535,3535,3535,73
|
|
20240325,124100,1960198745,3535,3545,3545,3535,810
|
|
20240325,124000,1957334930,3540,3550,3550,3540,1153
|
|
20240325,123900,1953245095,3550,3545,3550,3545,62
|
|
20240325,123800,1953025295,3570,3565,3570,3565,277
|
|
20240325,123700,1952037305,3550,3555,3570,3550,2161
|
|
20240325,123600,1944325575,3555,3580,3580,3555,1173
|
|
20240325,123500,1940142080,3580,3580,3580,3580,434
|
|
20240325,123400,1938588360,3580,3570,3585,3565,757
|
|
20240325,123300,1935884400,3575,3575,3585,3575,848
|
|
20240325,123200,1932849200,3575,3555,3575,3535,3824
|
|
20240325,123100,1919239270,3555,3555,3555,3555,505
|
|
20240325,123000,1917443995,3555,3555,3555,3550,2458
|
|
20240325,122900,1908716580,3550,3555,3555,3550,621
|
|
20240325,122800,1906509935,3550,3550,3555,3550,2014
|
|
20240325,122700,1899360225,3550,3550,3555,3550,2875
|
|
20240325,122600,1889152975,3550,3550,3555,3545,789
|
|
20240325,122500,1886350635,3555,3535,3555,3535,2575
|
|
20240325,122400,1877216660,3535,3525,3545,3525,4031
|
|
20240325,122300,1862986925,3535,3520,3535,3520,2063
|
|
20240325,122200,1855715005,3525,3530,3540,3525,14
|
|
20240325,122100,1855665635,3525,3525,3525,3525,1101
|
|
20240325,122000,1851784610,3530,3530,3530,3530,79
|
|
20240325,121900,1851505740,3555,3530,3560,3515,2640
|
|
20240325,121800,1842205385,3530,3555,3560,3530,3498
|
|
20240325,121700,1829807950,3555,3555,3560,3555,1359
|
|
20240325,121600,1824974650,3555,3570,3570,3550,161
|
|
20240325,121500,1824400585,3570,3575,3575,3545,373
|
|
20240325,121400,1823072430,3570,3580,3585,3570,1654
|
|
20240325,121300,1817158295,3580,3550,3580,3550,4672
|
|
20240325,121200,1800515245,3550,3550,3550,3535,933
|
|
20240325,121100,1797204040,3535,3535,3550,3535,1049
|
|
20240325,121000,1793485045,3535,3540,3550,3530,461
|
|
20240325,120900,1791850875,3540,3525,3540,3515,3131
|
|
20240325,120800,1780836840,3510,3510,3530,3505,2327
|
|
20240325,120700,1772667760,3510,3555,3560,3510,4057
|
|
20240325,120600,1758333050,3560,3525,3560,3525,7950
|
|
20240325,120500,1730176840,3525,3510,3545,3505,8663
|
|
20240325,120400,1699664965,3510,3590,3595,3480,56417
|
|
20240325,120300,1500957075,3595,3620,3620,3590,17930
|
|
20240325,120200,1436285070,3620,3610,3660,3590,47910
|
|
20240325,120100,1262563670,3615,3615,3650,3610,48411
|
|
20240325,120000,1087154955,3605,3605,3605,3605,0
|
|
20240325,115900,1087154955,3605,3565,3605,3560,19729
|
|
20240325,115800,1016163445,3565,3515,3600,3515,40459
|
|
20240325,115700,872329145,3515,3510,3515,3510,1453
|
|
20240325,115600,867229105,3510,3505,3510,3495,535
|
|
20240325,115500,865358180,3505,3505,3510,3505,185
|
|
20240325,115400,864709750,3510,3510,3510,3510,61
|
|
20240325,115300,864495640,3510,3510,3510,3510,146
|
|
20240325,115200,863983180,3505,3510,3510,3505,21
|
|
20240325,115100,863909570,3510,3495,3510,3495,1811
|
|
20240325,115000,857568425,3500,3500,3500,3500,1
|
|
20240325,114900,857564925,3500,3500,3500,3485,750
|
|
20240325,114800,854944065,3510,3510,3510,3500,759
|
|
20240325,114700,852282615,3510,3510,3510,3505,294
|
|
20240325,114600,851250900,3515,3515,3515,3515,307
|
|
20240325,114500,850171795,3510,3510,3515,3510,529
|
|
20240325,114400,848313850,3515,3515,3515,3515,1
|
|
20240325,114300,848310335,3515,3510,3515,3510,1357
|
|
20240325,114200,843547260,3510,3510,3510,3510,2
|
|
20240325,114100,843540240,3505,3515,3515,3505,653
|
|
20240325,114000,841247985,3510,3520,3520,3510,324
|
|
20240325,113900,840108805,3535,3535,3535,3520,1172
|
|
20240325,113800,835975465,3535,3530,3535,3525,1329
|
|
20240325,113700,831281355,3530,3515,3535,3515,1627
|
|
20240325,113600,825540095,3515,3520,3520,3515,711
|
|
20240325,113500,823040925,3515,3505,3515,3505,1033
|
|
20240325,113400,819416535,3505,3480,3505,3480,3328
|
|
20240325,113300,807780595,3490,3480,3490,3470,3702
|
|
20240325,113200,794898485,3480,3480,3480,3480,0
|
|
20240325,113100,794898485,3480,3480,3480,3480,0
|
|
20240325,113000,794898485,3480,3470,3480,3470,129
|
|
20240325,112900,794450835,3480,3475,3480,3470,1676
|
|
20240325,112800,788630890,3480,3480,3480,3480,302
|
|
20240325,112700,787579930,3485,3490,3490,3475,26
|
|
20240325,112600,787489470,3485,3485,3485,3485,0
|
|
20240325,112500,787489470,3485,3485,3485,3485,2
|
|
20240325,112400,787482500,3475,3475,3475,3475,0
|
|
20240325,112300,787482500,3475,3475,3475,3475,0
|
|
20240325,112200,787482500,3475,3495,3495,3475,1040
|
|
20240325,112100,783863330,3485,3485,3495,3485,2048
|
|
20240325,112000,776716815,3485,3485,3485,3485,85
|
|
20240325,111900,776420590,3485,3475,3485,3475,431
|
|
20240325,111800,774918625,3480,3480,3480,3480,359
|
|
20240325,111700,773669305,3480,3480,3480,3480,300
|
|
20240325,111600,772625305,3480,3480,3480,3480,31
|
|
20240325,111500,772517425,3485,3470,3485,3470,101
|
|
20240325,111400,772166940,3490,3490,3490,3490,0
|
|
20240325,111300,772166940,3490,3490,3490,3490,0
|
|
20240325,111200,772166940,3490,3485,3490,3470,1165
|
|
20240325,111100,768121935,3485,3485,3485,3485,107
|
|
20240325,111000,767749040,3485,3485,3485,3485,0
|
|
20240325,110900,767749040,3485,3485,3485,3485,15
|
|
20240325,110800,767696765,3485,3485,3485,3485,0
|
|
20240325,110700,767696765,3485,3480,3485,3480,151
|
|
20240325,110600,767171280,3485,3485,3490,3485,147
|
|
20240325,110500,766658260,3490,3485,3490,3485,6
|
|
20240325,110400,766637335,3485,3480,3485,3475,92
|
|
20240325,110300,766317175,3480,3480,3480,3480,1
|
|
20240325,110200,766313695,3480,3480,3480,3470,43
|
|
20240325,110100,766164465,3480,3475,3480,3475,90
|
|
20240325,110000,765851270,3475,3475,3475,3475,50
|
|
20240325,105900,765677520,3480,3480,3480,3480,2
|
|
20240325,105800,765670560,3480,3480,3480,3480,104
|
|
20240325,105700,765308640,3480,3480,3480,3470,130
|
|
20240325,105600,764856520,3485,3475,3485,3475,5
|
|
20240325,105500,764839135,3480,3480,3480,3480,171
|
|
20240325,105400,764244055,3475,3475,3475,3475,1
|
|
20240325,105300,764240580,3470,3465,3470,3465,7
|
|
20240325,105200,764216300,3465,3465,3465,3465,0
|
|
20240325,105100,764216300,3465,3460,3465,3460,463
|
|
20240325,105000,762612045,3460,3455,3460,3455,82
|
|
20240325,104900,762328335,3450,3450,3450,3450,0
|
|
20240325,104800,762328335,3450,3460,3460,3450,265
|
|
20240325,104700,761414075,3460,3450,3460,3450,127
|
|
20240325,104600,760975755,3460,3460,3460,3460,1
|
|
20240325,104500,760972295,3460,3460,3460,3460,6
|
|
20240325,104400,760951535,3460,3450,3460,3450,344
|
|
20240325,104300,759763020,3460,3455,3460,3455,2
|
|
20240325,104200,759756105,3460,3460,3460,3460,2
|
|
20240325,104100,759749185,3460,3460,3460,3450,485
|
|
20240325,104000,758071585,3455,3460,3460,3450,551
|
|
20240325,103900,756168425,3455,3465,3465,3455,143
|
|
20240325,103800,755674290,3465,3465,3465,3465,143
|
|
20240325,103700,755178795,3465,3460,3465,3455,792
|
|
20240325,103600,752437690,3460,3460,3460,3460,0
|
|
20240325,103500,752437690,3460,3455,3460,3455,158
|
|
20240325,103400,751891750,3460,3460,3460,3460,45
|
|
20240325,103300,751736050,3465,3465,3465,3465,1
|
|
20240325,103200,751732585,3465,3475,3475,3455,2062
|
|
20240325,103100,744601215,3475,3475,3475,3460,105
|
|
20240325,103000,744236760,3485,3490,3490,3465,1295
|
|
20240325,102900,739746585,3495,3495,3495,3495,0
|
|
20240325,102800,739746585,3495,3485,3495,3470,119
|
|
20240325,102700,739333420,3495,3495,3495,3490,312
|
|
20240325,102600,738244530,3490,3495,3495,3485,241
|
|
20240325,102500,737404270,3490,3495,3495,3490,564
|
|
20240325,102400,735433190,3490,3485,3490,3470,1691
|
|
20240325,102300,729532620,3485,3485,3485,3470,104
|
|
20240325,102200,729171140,3485,3490,3490,3485,4
|
|
20240325,102100,729157195,3490,3490,3490,3490,283
|
|
20240325,102000,728169525,3490,3485,3490,3470,1041
|
|
20240325,101900,724554630,3480,3485,3485,3480,341
|
|
20240325,101800,723366295,3485,3480,3485,3480,99
|
|
20240325,101700,723021770,3480,3480,3480,3480,1
|
|
20240325,101600,723018290,3480,3480,3480,3470,165
|
|
20240325,101500,722445720,3475,3480,3480,3465,102
|
|
20240325,101400,722092035,3470,3475,3475,3470,303
|
|
20240325,101300,721039605,3480,3495,3495,3480,479
|
|
20240325,101200,719370935,3485,3490,3490,3485,414
|
|
20240325,101100,717926480,3485,3485,3495,3485,54
|
|
20240325,101000,717737995,3485,3475,3485,3475,2907
|
|
20240325,100900,707620785,3475,3460,3475,3460,1568
|
|
20240325,100800,702186360,3460,3455,3460,3455,24
|
|
20240325,100700,702103420,3460,3460,3460,3450,24
|
|
20240325,100600,702020400,3460,3460,3460,3460,1001
|
|
20240325,100500,698556940,3460,3460,3460,3460,1
|
|
20240325,100400,698553480,3460,3460,3460,3460,1
|
|
20240325,100300,698550020,3460,3460,3460,3440,504
|
|
20240325,100200,696815830,3460,3460,3460,3460,1
|
|
20240325,100100,696812370,3460,3460,3460,3440,6
|
|
20240325,100000,696791690,3460,3440,3465,3435,2129
|
|
20240325,095900,689466355,3445,3465,3465,3445,2964
|
|
20240325,095800,679244420,3465,3465,3465,3455,39
|
|
20240325,095700,679109655,3450,3460,3460,3450,500
|
|
20240325,095600,677383580,3465,3470,3470,3465,41
|
|
20240325,095500,677241500,3470,3465,3470,3465,30
|
|
20240325,095400,677137475,3465,3450,3465,3450,240
|
|
20240325,095300,676308430,3470,3450,3470,3450,517
|
|
20240325,095200,674523080,3450,3455,3465,3450,128
|
|
20240325,095100,674081435,3450,3450,3455,3450,1161
|
|
20240325,095000,670075720,3455,3465,3470,3455,3969
|
|
20240325,094900,656336880,3470,3470,3475,3470,122
|
|
20240325,094800,655913435,3475,3480,3480,3470,19
|
|
20240325,094700,655847475,3480,3480,3480,3470,1005
|
|
20240325,094600,652352055,3480,3470,3480,3465,804
|
|
20240325,094500,649564165,3465,3485,3485,3460,4788
|
|
20240325,094400,632941220,3485,3495,3500,3485,5089
|
|
20240325,094300,615173660,3500,3510,3510,3495,375
|
|
20240325,094200,613860450,3510,3515,3515,3505,714
|
|
20240325,094100,611351805,3510,3500,3515,3500,1068
|
|
20240325,094000,607612455,3500,3495,3500,3490,1611
|
|
20240325,093900,601979620,3490,3485,3495,3485,604
|
|
20240325,093800,599871720,3490,3490,3495,3485,433
|
|
20240325,093700,598361785,3495,3515,3520,3470,8071
|
|
20240325,093600,570154580,3520,3545,3550,3520,7891
|
|
20240325,093500,542295650,3545,3530,3545,3520,8009
|
|
20240325,093400,513969815,3520,3515,3530,3500,8345
|
|
20240325,093300,484621705,3515,3505,3515,3500,3453
|
|
20240325,093200,472499265,3505,3505,3510,3485,1407
|
|
20240325,093100,467563725,3510,3485,3510,3480,4602
|
|
20240325,093000,451464980,3490,3485,3490,3470,2000
|
|
20240325,092900,444494630,3485,3470,3485,3470,645
|
|
20240325,092800,442249705,3475,3485,3490,3475,872
|
|
20240325,092700,439214290,3490,3485,3490,3460,471
|
|
20240325,092600,437575705,3485,3480,3485,3460,2210
|
|
20240325,092500,429894885,3460,3485,3485,3460,993
|
|
20240325,092400,426446540,3485,3465,3485,3445,6635
|
|
20240325,092300,403426400,3455,3475,3485,3455,1502
|
|
20240325,092200,398215410,3485,3485,3485,3475,2476
|
|
20240325,092100,389597750,3490,3490,3505,3485,3743
|
|
20240325,092000,376507440,3495,3500,3500,3480,3555
|
|
20240325,091900,364097540,3480,3490,3500,3470,5962
|
|
20240325,091800,343299125,3485,3440,3485,3430,9272
|
|
20240325,091700,311194490,3445,3490,3500,3445,21047
|
|
20240325,091600,238211430,3490,3425,3520,3425,22729
|
|
20240325,091500,159203365,3455,3420,3460,3400,8206
|
|
20240325,091400,131017740,3425,3390,3430,3390,7072
|
|
20240325,091300,106892065,3385,3395,3400,3385,1203
|
|
20240325,091200,102812885,3375,3345,3390,3345,15845
|
|
20240325,091100,49483935,3345,3345,3345,3345,60
|
|
20240325,091000,49283235,3345,3345,3345,3345,119
|
|
20240325,090900,48885180,3350,3350,3350,3350,21
|
|
20240325,090800,48814830,3350,3355,3370,3350,1710
|
|
20240325,090700,43068720,3355,3335,3355,3335,416
|
|
20240325,090600,41678420,3340,3340,3340,3340,13
|
|
20240325,090500,41635000,3335,3320,3335,3315,223
|
|
20240325,090400,40893195,3345,3320,3345,3320,1080
|
|
20240325,090300,37307345,3320,3340,3340,3320,203
|
|
20240325,090200,36632275,3365,3355,3365,3355,2600
|
|
20240325,090100,27896580,3305,3330,3365,3305,2859
|
|
20240325,090000,18322470,3360,3280,3360,3270,5563
|