687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,202300,11224333405,4355,4355,4355,4355,0
|
|
20240327,202200,11224333405,4355,4355,4355,4355,0
|
|
20240327,202100,11224333405,4355,4355,4355,4355,0
|
|
20240327,202000,11224333405,4355,4355,4355,4355,0
|
|
20240327,201900,11224333405,4355,4355,4355,4355,0
|
|
20240327,201800,11224333405,4355,4355,4355,4355,0
|
|
20240327,201700,11224333405,4355,4355,4355,4355,0
|
|
20240327,201600,11224333405,4355,4355,4355,4355,0
|
|
20240327,201500,11224333405,4355,4355,4355,4355,0
|
|
20240327,201400,11224333405,4355,4355,4355,4355,0
|
|
20240327,201300,11224333405,4355,4355,4355,4355,0
|
|
20240327,201200,11224333405,4355,4355,4355,4355,0
|
|
20240327,201100,11224333405,4355,4355,4355,4355,0
|
|
20240327,201000,11224333405,4355,4355,4355,4355,0
|
|
20240327,200900,11224333405,4355,4355,4355,4355,0
|
|
20240327,200800,11224333405,4355,4355,4355,4355,0
|
|
20240327,200700,11224333405,4355,4355,4355,4355,0
|
|
20240327,200600,11224333405,4355,4355,4355,4355,0
|
|
20240327,200500,11224333405,4355,4355,4355,4355,0
|
|
20240327,200400,11224333405,4355,4355,4355,4355,0
|
|
20240327,200300,11224333405,4355,4355,4355,4355,0
|
|
20240327,200200,11224333405,4355,4355,4355,4355,0
|
|
20240327,200100,11224333405,4355,4355,4355,4355,0
|
|
20240327,200000,11224333405,4355,4355,4355,4355,0
|
|
20240327,195900,11224333405,4355,4355,4355,4355,0
|
|
20240327,195800,11224333405,4355,4355,4355,4355,0
|
|
20240327,195700,11224333405,4355,4355,4355,4355,0
|
|
20240327,195600,11224333405,4355,4355,4355,4355,0
|
|
20240327,195500,11224333405,4355,4355,4355,4355,0
|
|
20240327,195400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,195300,11224333405,4355,4355,4355,4355,0
|
|
20240327,195200,11224333405,4355,4355,4355,4355,0
|
|
20240327,195100,11224333405,4355,4355,4355,4355,0
|
|
20240327,195000,11224333405,4355,4355,4355,4355,0
|
|
20240327,194900,11224333405,4355,4355,4355,4355,0
|
|
20240327,194800,11224333405,4355,4355,4355,4355,0
|
|
20240327,194700,11224333405,4355,4355,4355,4355,0
|
|
20240327,194600,11224333405,4355,4355,4355,4355,0
|
|
20240327,194500,11224333405,4355,4355,4355,4355,0
|
|
20240327,194400,11224333405,4355,4355,4355,4355,0
|
|
20240327,194300,11224333405,4355,4355,4355,4355,0
|
|
20240327,194200,11224333405,4355,4355,4355,4355,0
|
|
20240327,194100,11224333405,4355,4355,4355,4355,0
|
|
20240327,194000,11224333405,4355,4355,4355,4355,0
|
|
20240327,193900,11224333405,4355,4355,4355,4355,0
|
|
20240327,193800,11224333405,4355,4355,4355,4355,0
|
|
20240327,193700,11224333405,4355,4355,4355,4355,0
|
|
20240327,193600,11224333405,4355,4355,4355,4355,0
|
|
20240327,193500,11224333405,4355,4355,4355,4355,0
|
|
20240327,193400,11224333405,4355,4355,4355,4355,0
|
|
20240327,193300,11224333405,4355,4355,4355,4355,0
|
|
20240327,193200,11224333405,4355,4355,4355,4355,0
|
|
20240327,193100,11224333405,4355,4355,4355,4355,0
|
|
20240327,193000,11224333405,4355,4355,4355,4355,0
|
|
20240327,192900,11224333405,4355,4355,4355,4355,0
|
|
20240327,192800,11224333405,4355,4355,4355,4355,0
|
|
20240327,192700,11224333405,4355,4355,4355,4355,0
|
|
20240327,192600,11224333405,4355,4355,4355,4355,0
|
|
20240327,192500,11224333405,4355,4355,4355,4355,0
|
|
20240327,192400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,192300,11224333405,4355,4355,4355,4355,0
|
|
20240327,192200,11224333405,4355,4355,4355,4355,0
|
|
20240327,192100,11224333405,4355,4355,4355,4355,0
|
|
20240327,192000,11224333405,4355,4355,4355,4355,0
|
|
20240327,191900,11224333405,4355,4355,4355,4355,0
|
|
20240327,191800,11224333405,4355,4355,4355,4355,0
|
|
20240327,191700,11224333405,4355,4355,4355,4355,0
|
|
20240327,191600,11224333405,4355,4355,4355,4355,0
|
|
20240327,191500,11224333405,4355,4355,4355,4355,0
|
|
20240327,191400,11224333405,4355,4355,4355,4355,0
|
|
20240327,191300,11224333405,4355,4355,4355,4355,0
|
|
20240327,191200,11224333405,4355,4355,4355,4355,0
|
|
20240327,191100,11224333405,4355,4355,4355,4355,0
|
|
20240327,191000,11224333405,4355,4355,4355,4355,0
|
|
20240327,190900,11224333405,4355,4355,4355,4355,0
|
|
20240327,190800,11224333405,4355,4355,4355,4355,0
|
|
20240327,190700,11224333405,4355,4355,4355,4355,0
|
|
20240327,190600,11224333405,4355,4355,4355,4355,0
|
|
20240327,190500,11224333405,4355,4355,4355,4355,0
|
|
20240327,190400,11224333405,4355,4355,4355,4355,0
|
|
20240327,190300,11224333405,4355,4355,4355,4355,0
|
|
20240327,190200,11224333405,4355,4355,4355,4355,0
|
|
20240327,190100,11224333405,4355,4355,4355,4355,0
|
|
20240327,190000,11224333405,4355,4355,4355,4355,0
|
|
20240327,185900,11224333405,4355,4355,4355,4355,0
|
|
20240327,185800,11224333405,4355,4355,4355,4355,0
|
|
20240327,185700,11224333405,4355,4355,4355,4355,0
|
|
20240327,185600,11224333405,4355,4355,4355,4355,0
|
|
20240327,185500,11224333405,4355,4355,4355,4355,0
|
|
20240327,185400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,185300,11224333405,4355,4355,4355,4355,0
|
|
20240327,185200,11224333405,4355,4355,4355,4355,0
|
|
20240327,185100,11224333405,4355,4355,4355,4355,0
|
|
20240327,185000,11224333405,4355,4355,4355,4355,0
|
|
20240327,184900,11224333405,4355,4355,4355,4355,0
|
|
20240327,184800,11224333405,4355,4355,4355,4355,0
|
|
20240327,184700,11224333405,4355,4355,4355,4355,0
|
|
20240327,184600,11224333405,4355,4355,4355,4355,0
|
|
20240327,184500,11224333405,4355,4355,4355,4355,0
|
|
20240327,184400,11224333405,4355,4355,4355,4355,0
|
|
20240327,184300,11224333405,4355,4355,4355,4355,0
|
|
20240327,184200,11224333405,4355,4355,4355,4355,0
|
|
20240327,184100,11224333405,4355,4355,4355,4355,0
|
|
20240327,184000,11224333405,4355,4355,4355,4355,0
|
|
20240327,183900,11224333405,4355,4355,4355,4355,0
|
|
20240327,183800,11224333405,4355,4355,4355,4355,0
|
|
20240327,183700,11224333405,4355,4355,4355,4355,0
|
|
20240327,183600,11224333405,4355,4355,4355,4355,0
|
|
20240327,183500,11224333405,4355,4355,4355,4355,0
|
|
20240327,183400,11224333405,4355,4355,4355,4355,0
|
|
20240327,183300,11224333405,4355,4355,4355,4355,0
|
|
20240327,183200,11224333405,4355,4355,4355,4355,0
|
|
20240327,183100,11224333405,4355,4355,4355,4355,0
|
|
20240327,183000,11224333405,4355,4355,4355,4355,0
|
|
20240327,182900,11224333405,4355,4355,4355,4355,0
|
|
20240327,182800,11224333405,4355,4355,4355,4355,0
|
|
20240327,182700,11224333405,4355,4355,4355,4355,0
|
|
20240327,182600,11224333405,4355,4355,4355,4355,0
|
|
20240327,182500,11224333405,4355,4355,4355,4355,0
|
|
20240327,182400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,182300,11224333405,4355,4355,4355,4355,0
|
|
20240327,182200,11224333405,4355,4355,4355,4355,0
|
|
20240327,182100,11224333405,4355,4355,4355,4355,0
|
|
20240327,182000,11224333405,4355,4355,4355,4355,0
|
|
20240327,181900,11224333405,4355,4355,4355,4355,0
|
|
20240327,181800,11224333405,4355,4355,4355,4355,0
|
|
20240327,181700,11224333405,4355,4355,4355,4355,0
|
|
20240327,181600,11224333405,4355,4355,4355,4355,0
|
|
20240327,181500,11224333405,4355,4355,4355,4355,0
|
|
20240327,181400,11224333405,4355,4355,4355,4355,0
|
|
20240327,181300,11224333405,4355,4355,4355,4355,0
|
|
20240327,181200,11224333405,4355,4355,4355,4355,0
|
|
20240327,181100,11224333405,4355,4355,4355,4355,0
|
|
20240327,181000,11224333405,4355,4355,4355,4355,0
|
|
20240327,180900,11224333405,4355,4355,4355,4355,0
|
|
20240327,180800,11224333405,4355,4355,4355,4355,0
|
|
20240327,180700,11224333405,4355,4355,4355,4355,0
|
|
20240327,180600,11224333405,4355,4355,4355,4355,0
|
|
20240327,180500,11224333405,4355,4355,4355,4355,0
|
|
20240327,180400,11224333405,4355,4355,4355,4355,0
|
|
20240327,180300,11224333405,4355,4355,4355,4355,0
|
|
20240327,180200,11224333405,4355,4355,4355,4355,0
|
|
20240327,180100,11224333405,4355,4355,4355,4355,0
|
|
20240327,180000,11224333405,4355,4355,4355,4355,0
|
|
20240327,175900,11224333405,4355,4355,4355,4355,0
|
|
20240327,175800,11224333405,4355,4355,4355,4355,0
|
|
20240327,175700,11224333405,4355,4355,4355,4355,0
|
|
20240327,175600,11224333405,4355,4355,4355,4355,0
|
|
20240327,175500,11224333405,4355,4355,4355,4355,0
|
|
20240327,175400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,175300,11224333405,4355,4355,4355,4355,0
|
|
20240327,175200,11224333405,4355,4355,4355,4355,0
|
|
20240327,175100,11224333405,4355,4355,4355,4355,0
|
|
20240327,175000,11224333405,4355,4355,4355,4355,0
|
|
20240327,174900,11224333405,4355,4355,4355,4355,0
|
|
20240327,174800,11224333405,4355,4355,4355,4355,0
|
|
20240327,174700,11224333405,4355,4355,4355,4355,0
|
|
20240327,174600,11224333405,4355,4355,4355,4355,0
|
|
20240327,174500,11224333405,4355,4355,4355,4355,0
|
|
20240327,174400,11224333405,4355,4355,4355,4355,0
|
|
20240327,174300,11224333405,4355,4355,4355,4355,0
|
|
20240327,174200,11224333405,4355,4355,4355,4355,0
|
|
20240327,174100,11224333405,4355,4355,4355,4355,0
|
|
20240327,174000,11224333405,4355,4355,4355,4355,0
|
|
20240327,173900,11224333405,4355,4355,4355,4355,0
|
|
20240327,173800,11224333405,4355,4355,4355,4355,0
|
|
20240327,173700,11224333405,4355,4355,4355,4355,0
|
|
20240327,173600,11224333405,4355,4355,4355,4355,0
|
|
20240327,173500,11224333405,4355,4355,4355,4355,0
|
|
20240327,173400,11224333405,4355,4355,4355,4355,0
|
|
20240327,173300,11224333405,4355,4355,4355,4355,0
|
|
20240327,173200,11224333405,4355,4355,4355,4355,0
|
|
20240327,173100,11224333405,4355,4355,4355,4355,0
|
|
20240327,173000,11224333405,4355,4355,4355,4355,0
|
|
20240327,172900,11224333405,4355,4355,4355,4355,0
|
|
20240327,172800,11224333405,4355,4355,4355,4355,0
|
|
20240327,172700,11224333405,4355,4355,4355,4355,0
|
|
20240327,172600,11224333405,4355,4355,4355,4355,0
|
|
20240327,172500,11224333405,4355,4355,4355,4355,0
|
|
20240327,172400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,172300,11224333405,4355,4355,4355,4355,0
|
|
20240327,172200,11224333405,4355,4355,4355,4355,0
|
|
20240327,172100,11224333405,4355,4355,4355,4355,0
|
|
20240327,172000,11224333405,4355,4355,4355,4355,0
|
|
20240327,171900,11224333405,4355,4355,4355,4355,0
|
|
20240327,171800,11224333405,4355,4355,4355,4355,0
|
|
20240327,171700,11224333405,4355,4355,4355,4355,0
|
|
20240327,171600,11224333405,4355,4355,4355,4355,0
|
|
20240327,171500,11224333405,4355,4355,4355,4355,0
|
|
20240327,171400,11224333405,4355,4355,4355,4355,0
|
|
20240327,171300,11224333405,4355,4355,4355,4355,0
|
|
20240327,171200,11224333405,4355,4355,4355,4355,0
|
|
20240327,171100,11224333405,4355,4355,4355,4355,0
|
|
20240327,171000,11224333405,4355,4355,4355,4355,0
|
|
20240327,170900,11224333405,4355,4355,4355,4355,0
|
|
20240327,170800,11224333405,4355,4355,4355,4355,0
|
|
20240327,170700,11224333405,4355,4355,4355,4355,0
|
|
20240327,170600,11224333405,4355,4355,4355,4355,0
|
|
20240327,170500,11224333405,4355,4355,4355,4355,0
|
|
20240327,170400,11224333405,4355,4355,4355,4355,0
|
|
20240327,170300,11224333405,4355,4355,4355,4355,0
|
|
20240327,170200,11224333405,4355,4355,4355,4355,0
|
|
20240327,170100,11224333405,4355,4355,4355,4355,0
|
|
20240327,170000,11224333405,4355,4355,4355,4355,0
|
|
20240327,165900,11224333405,4355,4355,4355,4355,0
|
|
20240327,165800,11224333405,4355,4355,4355,4355,0
|
|
20240327,165700,11224333405,4355,4355,4355,4355,0
|
|
20240327,165600,11224333405,4355,4355,4355,4355,0
|
|
20240327,165500,11224333405,4355,4355,4355,4355,0
|
|
20240327,165400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,165300,11224333405,4355,4355,4355,4355,0
|
|
20240327,165200,11224333405,4355,4355,4355,4355,0
|
|
20240327,165100,11224333405,4355,4355,4355,4355,0
|
|
20240327,165000,11224333405,4355,4355,4355,4355,0
|
|
20240327,164900,11224333405,4355,4355,4355,4355,0
|
|
20240327,164800,11224333405,4355,4355,4355,4355,0
|
|
20240327,164700,11224333405,4355,4355,4355,4355,0
|
|
20240327,164600,11224333405,4355,4355,4355,4355,0
|
|
20240327,164500,11224333405,4355,4355,4355,4355,0
|
|
20240327,164400,11224333405,4355,4355,4355,4355,0
|
|
20240327,164300,11224333405,4355,4355,4355,4355,0
|
|
20240327,164200,11224333405,4355,4355,4355,4355,0
|
|
20240327,164100,11224333405,4355,4355,4355,4355,0
|
|
20240327,164000,11224333405,4355,4355,4355,4355,0
|
|
20240327,163900,11224333405,4355,4355,4355,4355,0
|
|
20240327,163800,11224333405,4355,4355,4355,4355,0
|
|
20240327,163700,11224333405,4355,4355,4355,4355,0
|
|
20240327,163600,11224333405,4355,4355,4355,4355,0
|
|
20240327,163500,11224333405,4355,4355,4355,4355,0
|
|
20240327,163400,11224333405,4355,4355,4355,4355,0
|
|
20240327,163300,11224333405,4355,4355,4355,4355,0
|
|
20240327,163200,11224333405,4355,4355,4355,4355,0
|
|
20240327,163100,11224333405,4355,4355,4355,4355,0
|
|
20240327,163000,11224333405,4355,4355,4355,4355,0
|
|
20240327,162900,11224333405,4355,4355,4355,4355,0
|
|
20240327,162800,11224333405,4355,4355,4355,4355,0
|
|
20240327,162700,11224333405,4355,4355,4355,4355,0
|
|
20240327,162600,11224333405,4355,4355,4355,4355,0
|
|
20240327,162500,11224333405,4355,4355,4355,4355,0
|
|
20240327,162400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,162300,11224333405,4355,4355,4355,4355,0
|
|
20240327,162200,11224333405,4355,4355,4355,4355,0
|
|
20240327,162100,11224333405,4355,4355,4355,4355,0
|
|
20240327,162000,11224333405,4355,4355,4355,4355,0
|
|
20240327,161900,11224333405,4355,4355,4355,4355,0
|
|
20240327,161800,11224333405,4355,4355,4355,4355,0
|
|
20240327,161700,11224333405,4355,4355,4355,4355,0
|
|
20240327,161600,11224333405,4355,4355,4355,4355,0
|
|
20240327,161500,11224333405,4355,4355,4355,4355,0
|
|
20240327,161400,11224333405,4355,4355,4355,4355,0
|
|
20240327,161300,11224333405,4355,4355,4355,4355,0
|
|
20240327,161200,11224333405,4355,4355,4355,4355,0
|
|
20240327,161100,11224333405,4355,4355,4355,4355,0
|
|
20240327,161000,11224333405,4355,4355,4355,4355,0
|
|
20240327,160900,11224333405,4355,4355,4355,4355,0
|
|
20240327,160800,11224333405,4355,4355,4355,4355,0
|
|
20240327,160700,11224333405,4355,4355,4355,4355,0
|
|
20240327,160600,11224333405,4355,4355,4355,4355,0
|
|
20240327,160500,11224333405,4355,4355,4355,4355,0
|
|
20240327,160400,11224333405,4355,4355,4355,4355,0
|
|
20240327,160300,11224333405,4355,4355,4355,4355,0
|
|
20240327,160200,11224333405,4355,4355,4355,4355,0
|
|
20240327,160100,11224333405,4355,4355,4355,4355,0
|
|
20240327,160000,11224333405,4355,4355,4355,4355,0
|
|
20240327,155900,11224333405,4355,4355,4355,4355,0
|
|
20240327,155800,11224333405,4355,4355,4355,4355,0
|
|
20240327,155700,11224333405,4355,4355,4355,4355,0
|
|
20240327,155600,11224333405,4355,4355,4355,4355,0
|
|
20240327,155500,11224333405,4355,4355,4355,4355,0
|
|
20240327,155400,11224333405,4355,4355,4355,4355,26156
|
|
20240327,155300,11224333405,4355,4355,4355,4355,0
|
|
20240327,155200,11224333405,4355,4355,4355,4355,0
|
|
20240327,155100,11224333405,4355,4355,4355,4355,0
|
|
20240327,155000,11224333405,4355,4355,4355,4355,0
|
|
20240327,154900,11224333405,4355,4355,4355,4355,0
|
|
20240327,154800,11224333405,4355,4355,4355,4355,0
|
|
20240327,154700,11224333405,4355,4355,4355,4355,0
|
|
20240327,154600,11224333405,4355,4355,4355,4355,0
|
|
20240327,154500,11224333405,4355,4355,4355,4355,0
|
|
20240327,154400,11224333405,4355,4355,4355,4355,0
|
|
20240327,154300,11224333405,4355,4355,4355,4355,0
|
|
20240327,154200,11224333405,4355,4355,4355,4355,0
|
|
20240327,154100,11224333405,4355,4355,4355,4355,0
|
|
20240327,154000,11224333405,4355,4355,4355,4355,0
|
|
20240327,153900,11224333405,4355,4355,4355,4355,0
|
|
20240327,153800,11224333405,4355,4355,4355,4355,0
|
|
20240327,153700,11224333405,4355,4355,4355,4355,0
|
|
20240327,153600,11224333405,4355,4355,4355,4355,0
|
|
20240327,153500,11224333405,4355,4355,4355,4355,0
|
|
20240327,153400,11224333405,4355,4355,4355,4355,0
|
|
20240327,153300,11224333405,4355,4355,4355,4355,0
|
|
20240327,153200,11224333405,4355,4355,4355,4355,0
|
|
20240327,153100,11224333405,4355,4355,4355,4355,0
|
|
20240327,153000,11224333405,4355,4355,4355,4355,26156
|
|
20240327,152900,11110424025,4370,4370,4370,4370,0
|
|
20240327,152800,11110424025,4370,4370,4370,4370,0
|
|
20240327,152700,11110424025,4370,4370,4370,4370,0
|
|
20240327,152600,11110424025,4370,4370,4370,4370,0
|
|
20240327,152500,11110424025,4370,4370,4370,4370,0
|
|
20240327,152400,11110424025,4370,4370,4370,4370,0
|
|
20240327,152300,11110424025,4370,4370,4370,4370,0
|
|
20240327,152200,11110424025,4370,4370,4370,4370,0
|
|
20240327,152100,11110424025,4370,4370,4370,4370,0
|
|
20240327,152000,11110424025,4370,4370,4370,4370,0
|
|
20240327,151900,11110424025,4370,4355,4370,4340,13968
|
|
20240327,151800,11049574970,4360,4350,4370,4345,5060
|
|
20240327,151700,11027523280,4350,4350,4375,4335,9158
|
|
20240327,151600,10987635150,4375,4450,4450,4350,35777
|
|
20240327,151500,10830792100,4450,4475,4480,4435,5319
|
|
20240327,151400,10807047410,4480,4495,4495,4470,4100
|
|
20240327,151300,10788657020,4495,4480,4495,4470,18951
|
|
20240327,151200,10703620300,4475,4425,4480,4425,8584
|
|
20240327,151100,10665415270,4425,4475,4475,4420,14909
|
|
20240327,151000,10599265955,4475,4480,4480,4445,15783
|
|
20240327,150900,10528748565,4480,4480,4495,4475,8094
|
|
20240327,150800,10492476755,4480,4495,4500,4480,6945
|
|
20240327,150700,10461300135,4495,4490,4505,4470,5198
|
|
20240327,150600,10437950725,4475,4475,4515,4460,12614
|
|
20240327,150500,10381500655,4475,4515,4545,4470,22116
|
|
20240327,150400,10281717615,4495,4530,4535,4495,18374
|
|
20240327,150300,10198589440,4530,4525,4535,4520,20919
|
|
20240327,150200,10103764600,4530,4500,4530,4495,31936
|
|
20240327,150100,9959645025,4500,4470,4505,4470,46038
|
|
20240327,150000,9752651980,4485,4500,4500,4455,5894
|
|
20240327,145900,9726278040,4500,4445,4535,4435,25143
|
|
20240327,145800,9613091400,4455,4455,4455,4385,40388
|
|
20240327,145700,9434499205,4455,4460,4495,4445,26254
|
|
20240327,145600,9317422780,4455,4500,4510,4455,26754
|
|
20240327,145500,9197708180,4510,4505,4525,4480,20703
|
|
20240327,145400,9104491325,4515,4540,4555,4465,59234
|
|
20240327,145300,8837889805,4545,4575,4575,4530,50806
|
|
20240327,145200,8605997515,4575,4575,4575,4575,4301
|
|
20240327,145100,8586320440,4575,4575,4575,4575,11077
|
|
20240327,145000,8535643165,4575,4575,4575,4560,62475
|
|
20240327,144900,8249837380,4575,4575,4575,4575,49262
|
|
20240327,144800,8024463730,4575,4525,4575,4525,160489
|
|
20240327,144700,7291476790,4530,4520,4540,4520,20419
|
|
20240327,144600,7198986910,4520,4515,4550,4490,27740
|
|
20240327,144500,7073641995,4515,4435,4560,4435,104232
|
|
20240327,144400,6604065985,4435,4415,4450,4405,22729
|
|
20240327,144300,6503274340,4415,4375,4415,4375,12796
|
|
20240327,144200,6446903815,4355,4355,4370,4355,2646
|
|
20240327,144100,6435374625,4350,4360,4365,4350,3607
|
|
20240327,144000,6419644990,4365,4345,4365,4340,3872
|
|
20240327,143900,6402814075,4345,4360,4370,4340,2286
|
|
20240327,143800,6392854950,4360,4345,4410,4340,10759
|
|
20240327,143700,6345732280,4365,4345,4365,4345,310
|
|
20240327,143600,6344385255,4345,4360,4360,4335,2092
|
|
20240327,143500,6335274790,4360,4345,4360,4330,7023
|
|
20240327,143400,6304815845,4340,4360,4365,4330,15271
|
|
20240327,143300,6238484335,4360,4370,4390,4360,1887
|
|
20240327,143200,6230241395,4380,4375,4400,4375,1033
|
|
20240327,143100,6225711140,4400,4410,4410,4370,2785
|
|
20240327,143000,6213484230,4410,4400,4410,4365,3834
|
|
20240327,142900,6196694540,4380,4405,4410,4380,2038
|
|
20240327,142800,6187739060,4410,4430,4435,4405,4648
|
|
20240327,142700,6167164880,4435,4425,4435,4405,5898
|
|
20240327,142600,6141091160,4425,4390,4445,4390,13215
|
|
20240327,142500,6082694750,4410,4400,4415,4380,6967
|
|
20240327,142400,6052066105,4395,4360,4420,4360,16112
|
|
20240327,142300,5981243185,4360,4355,4375,4330,4465
|
|
20240327,142200,5961799845,4355,4330,4360,4330,11156
|
|
20240327,142100,5913324560,4340,4360,4375,4330,18800
|
|
20240327,142000,5831654770,4360,4385,4400,4360,8436
|
|
20240327,141900,5794804275,4385,4400,4415,4385,6535
|
|
20240327,141800,5766027100,4400,4415,4425,4375,11804
|
|
20240327,141700,5714047305,4420,4365,4420,4350,9868
|
|
20240327,141600,5670863595,4385,4350,4390,4345,4475
|
|
20240327,141500,5651340225,4340,4400,4420,4340,17582
|
|
20240327,141400,5574231855,4400,4350,4420,4320,26985
|
|
20240327,141300,5456475420,4350,4375,4390,4340,12457
|
|
20240327,141200,5402106430,4390,4340,4395,4330,20651
|
|
20240327,141100,5312066740,4330,4415,4440,4320,26678
|
|
20240327,141000,5195292710,4415,4440,4495,4380,69143
|
|
20240327,140900,4887822700,4445,4340,4450,4280,81067
|
|
20240327,140800,4534870325,4340,4340,4340,4340,0
|
|
20240327,140700,4534870325,4340,4340,4340,4340,0
|
|
20240327,140600,4534870325,4340,4230,4340,4225,31966
|
|
20240327,140500,4398099725,4225,4170,4225,4165,8764
|
|
20240327,140400,4361348890,4195,4200,4205,4115,16723
|
|
20240327,140300,4291536105,4200,4115,4200,4115,22559
|
|
20240327,140200,4197333190,4115,4145,4150,4090,3292
|
|
20240327,140100,4183782440,4145,4095,4145,4085,16214
|
|
20240327,140000,4117280575,4085,4080,4095,4075,1603
|
|
20240327,135900,4110726255,4090,4065,4095,4060,2695
|
|
20240327,135800,4099776355,4060,4135,4140,4060,11188
|
|
20240327,135700,4053859185,4140,4095,4140,4095,7323
|
|
20240327,135600,4023724200,4100,4090,4130,4090,6692
|
|
20240327,135500,3996221015,4110,4115,4165,4090,23026
|
|
20240327,135400,3901131590,4115,4060,4115,4060,14657
|
|
20240327,135300,3841083420,4050,4040,4060,4030,7074
|
|
20240327,135200,3812449320,4050,4025,4055,4025,6202
|
|
20240327,135100,3787348140,4025,4050,4050,4020,3733
|
|
20240327,135000,3772290560,4050,4040,4060,4025,3747
|
|
20240327,134900,3757119955,4060,4020,4065,4020,9908
|
|
20240327,134800,3717061705,4020,3970,4020,3970,3516
|
|
20240327,134700,3702985280,3970,3970,4000,3970,1073
|
|
20240327,134600,3698712430,3970,3980,4000,3970,3746
|
|
20240327,134500,3683789120,3980,4000,4000,3975,915
|
|
20240327,134400,3680135820,4000,3975,4020,3960,8925
|
|
20240327,134300,3644500840,3980,4030,4035,3980,4479
|
|
20240327,134200,3626529665,4030,3985,4030,3965,6840
|
|
20240327,134100,3599164530,3965,4015,4020,3845,31328
|
|
20240327,134000,3475936435,4020,4065,4090,4005,24750
|
|
20240327,133900,3375695905,4070,4050,4100,4035,17567
|
|
20240327,133800,3304160055,4050,4000,4060,3985,28331
|
|
20240327,133700,3189960355,4005,3925,4005,3925,19726
|
|
20240327,133600,3111592655,3925,3910,3955,3910,14290
|
|
20240327,133500,3055256765,3900,3910,3910,3900,2713
|
|
20240327,133400,3044672555,3910,3910,3915,3860,2494
|
|
20240327,133300,3034958220,3915,3930,3930,3915,1383
|
|
20240327,133200,3029533050,3930,3930,3945,3920,1119
|
|
20240327,133100,3025136050,3930,3950,3955,3930,3229
|
|
20240327,133000,3012391145,3950,3960,3990,3950,2619
|
|
20240327,132900,3002002465,3965,4005,4005,3965,1806
|
|
20240327,132800,2994815980,4005,3995,4005,3965,14430
|
|
20240327,132700,2937136010,3975,3945,4000,3945,11323
|
|
20240327,132600,2892051790,3940,3925,3940,3925,1609
|
|
20240327,132500,2885724850,3925,3925,3930,3925,662
|
|
20240327,132400,2883124610,3925,3930,3930,3925,334
|
|
20240327,132300,2881811995,3930,3890,3930,3890,1008
|
|
20240327,132200,2877856745,3915,3885,3915,3885,1933
|
|
20240327,132100,2870321970,3885,3905,3905,3885,352
|
|
20240327,132000,2868948540,3905,3905,3915,3905,824
|
|
20240327,131900,2865729300,3870,3900,3910,3870,3836
|
|
20240327,131800,2850772960,3870,3910,3910,3870,1700
|
|
20240327,131700,2844138760,3910,3960,3970,3870,11988
|
|
20240327,131600,2796912425,3950,3935,3955,3935,5848
|
|
20240327,131500,2773840785,3940,3910,3940,3910,1871
|
|
20240327,131400,2766497640,3885,3825,3920,3825,35096
|
|
20240327,131300,2631242840,3820,3795,3820,3795,3510
|
|
20240327,131200,2617871540,3780,3780,3780,3780,700
|
|
20240327,131100,2615225540,3790,3790,3790,3780,216
|
|
20240327,131000,2614407625,3800,3800,3800,3800,1
|
|
20240327,130900,2614403825,3800,3800,3800,3800,200
|
|
20240327,130800,2613643825,3800,3790,3800,3790,59
|
|
20240327,130700,2613420105,3785,3785,3785,3785,45
|
|
20240327,130600,2613249780,3780,3780,3780,3780,40
|
|
20240327,130500,2613098580,3780,3780,3780,3780,0
|
|
20240327,130400,2613098580,3780,3790,3790,3780,36
|
|
20240327,130300,2612962190,3800,3800,3800,3800,0
|
|
20240327,130200,2612962190,3800,3800,3800,3800,1
|
|
20240327,130100,2612958390,3795,3795,3795,3795,260
|
|
20240327,130000,2611971690,3795,3780,3795,3780,5
|
|
20240327,125900,2611952775,3775,3785,3785,3775,76
|
|
20240327,125800,2611665835,3785,3785,3785,3785,4
|
|
20240327,125700,2611650695,3785,3805,3805,3785,164
|
|
20240327,125600,2611029835,3800,3800,3800,3800,182
|
|
20240327,125500,2610338235,3800,3795,3800,3795,152
|
|
20240327,125400,2609760740,3800,3815,3815,3800,3055
|
|
20240327,125300,2598139825,3815,3815,3815,3815,228
|
|
20240327,125200,2597270005,3815,3815,3815,3815,396
|
|
20240327,125100,2595759265,3815,3810,3820,3795,1620
|
|
20240327,125000,2589578295,3805,3780,3805,3780,3747
|
|
20240327,124900,2575347945,3780,3795,3795,3780,95
|
|
20240327,124800,2574987450,3795,3770,3795,3770,1531
|
|
20240327,124700,2569195750,3770,3770,3770,3770,300
|
|
20240327,124600,2568064750,3770,3755,3770,3755,3247
|
|
20240327,124500,2555843590,3750,3710,3750,3710,4100
|
|
20240327,124400,2540497385,3735,3735,3735,3705,1450
|
|
20240327,124300,2535082035,3730,3715,3730,3715,2801
|
|
20240327,124200,2524653020,3710,3690,3710,3690,4319
|
|
20240327,124100,2508664245,3685,3660,3685,3660,2726
|
|
20240327,124000,2498639280,3660,3660,3660,3660,20
|
|
20240327,123900,2498566080,3665,3665,3665,3665,5
|
|
20240327,123800,2498547755,3665,3665,3665,3665,0
|
|
20240327,123700,2498547755,3665,3660,3665,3660,17
|
|
20240327,123600,2498485530,3660,3660,3660,3655,39
|
|
20240327,123500,2498342960,3655,3655,3655,3655,1
|
|
20240327,123400,2498339305,3640,3640,3640,3640,1
|
|
20240327,123300,2498335665,3665,3665,3665,3665,724
|
|
20240327,123200,2495682205,3635,3665,3665,3635,5101
|
|
20240327,123100,2477121400,3645,3645,3645,3645,271
|
|
20240327,123000,2476133605,3660,3660,3660,3645,1052
|
|
20240327,122900,2472294200,3660,3665,3670,3660,42
|
|
20240327,122800,2472140310,3670,3670,3670,3670,50
|
|
20240327,122700,2471956810,3670,3665,3670,3665,857
|
|
20240327,122600,2468811655,3665,3655,3665,3655,447
|
|
20240327,122500,2467173510,3650,3650,3650,3650,257
|
|
20240327,122400,2466235460,3655,3655,3655,3655,550
|
|
20240327,122300,2464225210,3640,3640,3640,3640,20
|
|
20240327,122200,2464152410,3655,3645,3655,3645,2171
|
|
20240327,122100,2456234085,3645,3660,3660,3645,1016
|
|
20240327,122000,2452526590,3665,3665,3665,3665,11
|
|
20240327,121900,2452486275,3665,3665,3665,3665,1
|
|
20240327,121800,2452482610,3665,3665,3665,3665,10
|
|
20240327,121700,2452445960,3660,3660,3660,3660,0
|
|
20240327,121600,2452445960,3660,3665,3665,3650,3036
|
|
20240327,121500,2441343170,3670,3660,3670,3660,1001
|
|
20240327,121400,2437674500,3665,3665,3665,3665,1043
|
|
20240327,121300,2433851905,3665,3680,3680,3665,12
|
|
20240327,121200,2433807910,3675,3665,3675,3665,304
|
|
20240327,121100,2432691930,3660,3665,3670,3660,701
|
|
20240327,121000,2430121270,3665,3665,3665,3665,647
|
|
20240327,120900,2427750015,3665,3665,3665,3665,3
|
|
20240327,120800,2427739020,3665,3665,3665,3665,101
|
|
20240327,120700,2427368855,3665,3665,3665,3665,1
|
|
20240327,120600,2427365190,3700,3695,3700,3695,964
|
|
20240327,120500,2423799175,3695,3685,3695,3685,1220
|
|
20240327,120400,2419294195,3675,3695,3695,3675,6
|
|
20240327,120300,2419272125,3675,3655,3675,3630,3852
|
|
20240327,120200,2405209530,3660,3670,3670,3640,7505
|
|
20240327,120100,2377757970,3670,3680,3680,3670,2960
|
|
20240327,120000,2366888935,3680,3680,3680,3680,60
|
|
20240327,115900,2366668135,3680,3685,3685,3680,922
|
|
20240327,115800,2363274490,3685,3700,3700,3685,2546
|
|
20240327,115700,2353877460,3700,3700,3700,3700,35
|
|
20240327,115600,2353747960,3700,3700,3700,3700,31
|
|
20240327,115500,2353633260,3700,3700,3700,3700,52
|
|
20240327,115400,2353440860,3700,3710,3710,3700,76
|
|
20240327,115300,2353159150,3710,3710,3710,3710,0
|
|
20240327,115200,2353159150,3710,3700,3710,3700,3
|
|
20240327,115100,2353148030,3715,3715,3715,3715,0
|
|
20240327,115000,2353148030,3715,3700,3715,3700,2
|
|
20240327,114900,2353140615,3700,3700,3700,3700,95
|
|
20240327,114800,2352789115,3700,3720,3720,3700,5000
|
|
20240327,114700,2334279665,3720,3710,3720,3710,445
|
|
20240327,114600,2332626700,3715,3715,3715,3715,577
|
|
20240327,114500,2330483145,3720,3720,3720,3720,259
|
|
20240327,114400,2329519665,3720,3720,3720,3720,0
|
|
20240327,114300,2329519665,3720,3715,3720,3715,165
|
|
20240327,114200,2328905965,3720,3720,3720,3720,1897
|
|
20240327,114100,2321849125,3720,3710,3720,3710,1220
|
|
20240327,114000,2317317085,3710,3710,3710,3710,0
|
|
20240327,113900,2317317085,3710,3710,3710,3710,20
|
|
20240327,113800,2317242885,3715,3710,3715,3710,34
|
|
20240327,113700,2317116690,3710,3710,3710,3710,2
|
|
20240327,113600,2317109270,3715,3715,3715,3715,0
|
|
20240327,113500,2317109270,3715,3705,3715,3705,66
|
|
20240327,113400,2316864525,3700,3700,3700,3700,1
|
|
20240327,113300,2316860825,3700,3700,3700,3700,273
|
|
20240327,113200,2315850725,3700,3710,3710,3700,771
|
|
20240327,113100,2312996415,3705,3705,3705,3705,20
|
|
20240327,113000,2312922315,3705,3710,3710,3705,53
|
|
20240327,112900,2312725855,3710,3710,3710,3710,201
|
|
20240327,112800,2311980145,3715,3705,3715,3705,458
|
|
20240327,112700,2310279525,3715,3705,3715,3700,3845
|
|
20240327,112600,2296046840,3715,3715,3715,3710,1180
|
|
20240327,112500,2291666485,3725,3725,3725,3725,1
|
|
20240327,112400,2291662760,3725,3715,3730,3715,538
|
|
20240327,112300,2289658950,3715,3750,3750,3715,2935
|
|
20240327,112200,2278722790,3755,3755,3755,3755,0
|
|
20240327,112100,2278722790,3755,3755,3760,3750,763
|
|
20240327,112000,2275857345,3755,3755,3755,3755,20
|
|
20240327,111900,2275782245,3745,3760,3760,3745,206
|
|
20240327,111800,2275010075,3755,3760,3760,3755,701
|
|
20240327,111700,2272374320,3760,3740,3760,3740,1115
|
|
20240327,111600,2268199500,3740,3745,3745,3740,414
|
|
20240327,111500,2266650005,3750,3740,3750,3740,395
|
|
20240327,111400,2265168895,3745,3750,3750,3745,725
|
|
20240327,111300,2262452470,3750,3750,3750,3750,66
|
|
20240327,111200,2262204970,3750,3755,3755,3750,401
|
|
20240327,111100,2260699235,3785,3755,3790,3750,3040
|
|
20240327,111000,2249298480,3800,3760,3810,3750,3173
|
|
20240327,110900,2237358270,3760,3760,3760,3760,0
|
|
20240327,110800,2237358270,3760,3765,3800,3760,368
|
|
20240327,110700,2235972915,3765,3760,3765,3760,107
|
|
20240327,110600,2235570300,3760,3765,3765,3760,301
|
|
20240327,110500,2234438320,3765,3770,3770,3765,130
|
|
20240327,110400,2233948680,3780,3800,3800,3765,1622
|
|
20240327,110300,2227816265,3815,3815,3815,3815,511
|
|
20240327,110200,2225866800,3830,3805,3830,3805,2200
|
|
20240327,110100,2217455520,3800,3800,3805,3800,59
|
|
20240327,110000,2217231155,3830,3795,3830,3795,241
|
|
20240327,105900,2216314095,3820,3825,3825,3790,742
|
|
20240327,105800,2213501530,3825,3800,3825,3795,1472
|
|
20240327,105700,2207883405,3800,3795,3825,3795,2241
|
|
20240327,105600,2199351155,3795,3810,3810,3795,296
|
|
20240327,105500,2198225555,3810,3810,3815,3810,316
|
|
20240327,105400,2197021440,3810,3815,3815,3810,143
|
|
20240327,105300,2196475975,3820,3820,3825,3820,648
|
|
20240327,105200,2193999285,3820,3830,3835,3820,545
|
|
20240327,105100,2191911110,3835,3805,3835,3805,818
|
|
20240327,105000,2188775440,3810,3835,3835,3810,1786
|
|
20240327,104900,2181958860,3845,3800,3845,3800,48
|
|
20240327,104800,2181775890,3800,3840,3850,3800,4635
|
|
20240327,104700,2163957385,3790,3760,3850,3760,4745
|
|
20240327,104600,2145814555,3760,3760,3800,3755,5051
|
|
20240327,104500,2126721590,3760,3765,3775,3755,884
|
|
20240327,104400,2123397440,3770,3775,3775,3770,823
|
|
20240327,104300,2120294270,3800,3780,3800,3775,550
|
|
20240327,104200,2118206165,3775,3780,3785,3775,387
|
|
20240327,104100,2116743800,3790,3800,3800,3790,78
|
|
20240327,104000,2116447880,3800,3785,3800,3780,1035
|
|
20240327,103900,2112517500,3770,3770,3770,3770,0
|
|
20240327,103800,2112517500,3770,3770,3770,3770,4
|
|
20240327,103700,2112502420,3790,3790,3790,3790,0
|
|
20240327,103600,2112502420,3790,3775,3795,3770,1241
|
|
20240327,103500,2107817625,3775,3795,3795,3775,491
|
|
20240327,103400,2105962000,3795,3785,3800,3770,5830
|
|
20240327,103300,2083943925,3785,3790,3795,3780,2789
|
|
20240327,103200,2073380195,3790,3800,3800,3790,285
|
|
20240327,103100,2072299140,3805,3810,3810,3805,1264
|
|
20240327,103000,2067488260,3805,3795,3810,3795,91
|
|
20240327,102900,2067142440,3810,3810,3810,3810,56
|
|
20240327,102800,2066929080,3815,3800,3815,3785,1090
|
|
20240327,102700,2062778785,3800,3790,3800,3790,580
|
|
20240327,102600,2060577855,3795,3790,3795,3785,261
|
|
20240327,102500,2059588970,3800,3790,3805,3790,114
|
|
20240327,102400,2059156730,3805,3800,3805,3780,767
|
|
20240327,102300,2056248570,3800,3800,3810,3780,987
|
|
20240327,102200,2052504865,3780,3800,3800,3780,1069
|
|
20240327,102100,2048452755,3800,3805,3810,3800,1557
|
|
20240327,102000,2042521805,3820,3810,3820,3810,38
|
|
20240327,101900,2042376850,3825,3785,3830,3780,1943
|
|
20240327,101800,2034992690,3785,3795,3795,3785,2102
|
|
20240327,101700,2027027690,3795,3815,3840,3795,1808
|
|
20240327,101600,2020155970,3815,3840,3840,3800,5604
|
|
20240327,101500,1998796685,3840,3850,3860,3840,1261
|
|
20240327,101400,1993945455,3850,3870,3870,3850,1988
|
|
20240327,101300,1986276625,3870,3900,3910,3870,1545
|
|
20240327,101200,1980257525,3895,3895,3900,3895,1270
|
|
20240327,101100,1975304615,3895,3885,3895,3870,1140
|
|
20240327,101000,1970878670,3870,3915,3920,3870,2296
|
|
20240327,100900,1961914565,3920,3920,3940,3920,4331
|
|
20240327,100800,1944908660,3920,3920,3920,3915,177
|
|
20240327,100700,1944214825,3915,3895,3925,3890,6461
|
|
20240327,100600,1918916515,3890,3910,3910,3875,2941
|
|
20240327,100500,1907476445,3910,3905,3930,3895,6641
|
|
20240327,100400,1881509290,3910,3890,3915,3885,1985
|
|
20240327,100300,1873756240,3915,3865,3915,3865,8396
|
|
20240327,100200,1841080070,3845,3850,3865,3845,2433
|
|
20240327,100100,1831712290,3850,3845,3850,3845,1356
|
|
20240327,100000,1826492895,3845,3870,3880,3845,3900
|
|
20240327,095900,1811403300,3870,3875,3875,3850,2919
|
|
20240327,095800,1800140845,3875,3875,3875,3850,1897
|
|
20240327,095700,1792808235,3860,3840,3870,3840,3154
|
|
20240327,095600,1780650725,3850,3870,3870,3835,6644
|
|
20240327,095500,1755126200,3870,3885,3890,3835,12385
|
|
20240327,095400,1707145460,3885,3920,3920,3880,8841
|
|
20240327,095300,1672615085,3920,3920,3935,3920,1652
|
|
20240327,095200,1666135275,3935,3950,3950,3915,2778
|
|
20240327,095100,1655240300,3930,3935,3955,3930,6739
|
|
20240327,095000,1628732760,3935,3980,3985,3930,4067
|
|
20240327,094900,1612628080,3980,3930,3980,3925,1585
|
|
20240327,094800,1606366215,3940,3945,3980,3930,3821
|
|
20240327,094700,1591294755,3945,3995,3995,3945,10813
|
|
20240327,094600,1548508645,3970,3960,4015,3960,8530
|
|
20240327,094500,1514441200,3980,4010,4030,3965,11243
|
|
20240327,094400,1469502970,4030,3970,4045,3955,15518
|
|
20240327,094300,1407260645,3970,3985,4025,3960,16070
|
|
20240327,094200,1343216605,3985,3930,4030,3880,46153
|
|
20240327,094100,1159346935,3930,3955,3965,3850,23369
|
|
20240327,094000,1067832930,3970,3940,3980,3900,18952
|
|
20240327,093900,992965250,3940,3880,3940,3870,11949
|
|
20240327,093800,946332770,3890,3900,3915,3855,9859
|
|
20240327,093700,907942095,3890,3800,3910,3795,15857
|
|
20240327,093600,846752685,3810,3810,3810,3755,8495
|
|
20240327,093500,814529315,3810,3775,3815,3775,349
|
|
20240327,093400,813201995,3775,3775,3830,3755,1850
|
|
20240327,093300,806143045,3740,3725,3800,3715,5087
|
|
20240327,093200,786832475,3730,3720,3730,3700,959
|
|
20240327,093100,783263825,3720,3720,3725,3720,106
|
|
20240327,093000,782869445,3720,3710,3720,3700,340
|
|
20240327,092900,781608375,3725,3705,3730,3705,3284
|
|
20240327,092800,769380190,3700,3630,3700,3625,10774
|
|
20240327,092700,730121900,3635,3640,3640,3635,573
|
|
20240327,092600,728038490,3640,3650,3665,3640,492
|
|
20240327,092500,726240755,3635,3635,3635,3635,513
|
|
20240327,092400,724376000,3635,3640,3655,3635,4675
|
|
20240327,092300,707352920,3660,3640,3660,3640,9
|
|
20240327,092200,707320005,3635,3640,3670,3635,2861
|
|
20240327,092100,696895295,3635,3655,3670,3630,3723
|
|
20240327,092000,683318230,3650,3685,3685,3650,3557
|
|
20240327,091900,670299150,3685,3725,3760,3685,8258
|
|
20240327,091800,639718765,3725,3730,3765,3720,4635
|
|
20240327,091700,622443620,3730,3825,3830,3730,12346
|
|
20240327,091600,575619235,3830,3820,3830,3820,2356
|
|
20240327,091500,566605815,3800,3830,3840,3795,3371
|
|
20240327,091400,553720820,3840,3750,3850,3740,7952
|
|
20240327,091300,523411850,3750,3725,3775,3705,6960
|
|
20240327,091200,497387165,3725,3805,3805,3725,2118
|
|
20240327,091100,489460960,3760,3815,3815,3760,3757
|
|
20240327,091000,475248550,3820,3750,3820,3745,4531
|
|
20240327,090900,458082365,3750,3805,3825,3720,15191
|
|
20240327,090800,401035365,3805,3850,3880,3785,17653
|
|
20240327,090700,333320760,3845,3950,3950,3785,38321
|
|
20240327,090600,183437765,3935,3935,3935,3935,0
|
|
20240327,090500,183437765,3935,3720,3935,3720,18829
|
|
20240327,090400,111048075,3705,3735,3750,3700,8077
|
|
20240327,090300,80990810,3735,3650,3740,3650,9021
|
|
20240327,090200,47602820,3650,3690,3700,3620,1211
|
|
20240327,090100,43173930,3690,3615,3690,3530,9516
|
|
20240327,090000,8409885,3640,3580,3640,3500,2352
|