733 lines
37 KiB
CSV
733 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,211000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,210900,17235022255,6570,6570,6570,6570,0
|
|
20250314,210800,17235022255,6570,6570,6570,6570,0
|
|
20250314,210700,17235022255,6570,6570,6570,6570,0
|
|
20250314,210600,17235022255,6570,6570,6570,6570,0
|
|
20250314,210500,17235022255,6570,6570,6570,6570,0
|
|
20250314,210400,17235022255,6570,6570,6570,6570,0
|
|
20250314,210300,17235022255,6570,6570,6570,6570,0
|
|
20250314,210200,17235022255,6570,6570,6570,6570,0
|
|
20250314,210100,17235022255,6570,6570,6570,6570,0
|
|
20250314,210000,17235022255,6570,6570,6570,6570,0
|
|
20250314,205900,17235022255,6570,6570,6570,6570,0
|
|
20250314,205800,17235022255,6570,6570,6570,6570,0
|
|
20250314,205700,17235022255,6570,6570,6570,6570,0
|
|
20250314,205600,17235022255,6570,6570,6570,6570,0
|
|
20250314,205500,17235022255,6570,6570,6570,6570,0
|
|
20250314,205400,17235022255,6570,6570,6570,6570,0
|
|
20250314,205300,17235022255,6570,6570,6570,6570,0
|
|
20250314,205200,17235022255,6570,6570,6570,6570,0
|
|
20250314,205100,17235022255,6570,6570,6570,6570,0
|
|
20250314,205000,17235022255,6570,6570,6570,6570,0
|
|
20250314,204900,17235022255,6570,6570,6570,6570,0
|
|
20250314,204800,17235022255,6570,6570,6570,6570,0
|
|
20250314,204700,17235022255,6570,6570,6570,6570,0
|
|
20250314,204600,17235022255,6570,6570,6570,6570,0
|
|
20250314,204500,17235022255,6570,6570,6570,6570,0
|
|
20250314,204400,17235022255,6570,6570,6570,6570,0
|
|
20250314,204300,17235022255,6570,6570,6570,6570,0
|
|
20250314,204200,17235022255,6570,6570,6570,6570,0
|
|
20250314,204100,17235022255,6570,6570,6570,6570,0
|
|
20250314,204000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,203900,17235022255,6570,6570,6570,6570,0
|
|
20250314,203800,17235022255,6570,6570,6570,6570,0
|
|
20250314,203700,17235022255,6570,6570,6570,6570,0
|
|
20250314,203600,17235022255,6570,6570,6570,6570,0
|
|
20250314,203500,17235022255,6570,6570,6570,6570,0
|
|
20250314,203400,17235022255,6570,6570,6570,6570,0
|
|
20250314,203300,17235022255,6570,6570,6570,6570,0
|
|
20250314,203200,17235022255,6570,6570,6570,6570,0
|
|
20250314,203100,17235022255,6570,6570,6570,6570,0
|
|
20250314,203000,17235022255,6570,6570,6570,6570,0
|
|
20250314,202900,17235022255,6570,6570,6570,6570,0
|
|
20250314,202800,17235022255,6570,6570,6570,6570,0
|
|
20250314,202700,17235022255,6570,6570,6570,6570,0
|
|
20250314,202600,17235022255,6570,6570,6570,6570,0
|
|
20250314,202500,17235022255,6570,6570,6570,6570,0
|
|
20250314,202400,17235022255,6570,6570,6570,6570,0
|
|
20250314,202300,17235022255,6570,6570,6570,6570,0
|
|
20250314,202200,17235022255,6570,6570,6570,6570,0
|
|
20250314,202100,17235022255,6570,6570,6570,6570,0
|
|
20250314,202000,17235022255,6570,6570,6570,6570,0
|
|
20250314,201900,17235022255,6570,6570,6570,6570,0
|
|
20250314,201800,17235022255,6570,6570,6570,6570,0
|
|
20250314,201700,17235022255,6570,6570,6570,6570,0
|
|
20250314,201600,17235022255,6570,6570,6570,6570,0
|
|
20250314,201500,17235022255,6570,6570,6570,6570,0
|
|
20250314,201400,17235022255,6570,6570,6570,6570,0
|
|
20250314,201300,17235022255,6570,6570,6570,6570,0
|
|
20250314,201200,17235022255,6570,6570,6570,6570,0
|
|
20250314,201100,17235022255,6570,6570,6570,6570,0
|
|
20250314,201000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,200900,17235022255,6570,6570,6570,6570,0
|
|
20250314,200800,17235022255,6570,6570,6570,6570,0
|
|
20250314,200700,17235022255,6570,6570,6570,6570,0
|
|
20250314,200600,17235022255,6570,6570,6570,6570,0
|
|
20250314,200500,17235022255,6570,6570,6570,6570,0
|
|
20250314,200400,17235022255,6570,6570,6570,6570,0
|
|
20250314,200300,17235022255,6570,6570,6570,6570,0
|
|
20250314,200200,17235022255,6570,6570,6570,6570,0
|
|
20250314,200100,17235022255,6570,6570,6570,6570,0
|
|
20250314,200000,17235022255,6570,6570,6570,6570,0
|
|
20250314,195900,17235022255,6570,6570,6570,6570,0
|
|
20250314,195800,17235022255,6570,6570,6570,6570,0
|
|
20250314,195700,17235022255,6570,6570,6570,6570,0
|
|
20250314,195600,17235022255,6570,6570,6570,6570,0
|
|
20250314,195500,17235022255,6570,6570,6570,6570,0
|
|
20250314,195400,17235022255,6570,6570,6570,6570,0
|
|
20250314,195300,17235022255,6570,6570,6570,6570,0
|
|
20250314,195200,17235022255,6570,6570,6570,6570,0
|
|
20250314,195100,17235022255,6570,6570,6570,6570,0
|
|
20250314,195000,17235022255,6570,6570,6570,6570,0
|
|
20250314,194900,17235022255,6570,6570,6570,6570,0
|
|
20250314,194800,17235022255,6570,6570,6570,6570,0
|
|
20250314,194700,17235022255,6570,6570,6570,6570,0
|
|
20250314,194600,17235022255,6570,6570,6570,6570,0
|
|
20250314,194500,17235022255,6570,6570,6570,6570,0
|
|
20250314,194400,17235022255,6570,6570,6570,6570,0
|
|
20250314,194300,17235022255,6570,6570,6570,6570,0
|
|
20250314,194200,17235022255,6570,6570,6570,6570,0
|
|
20250314,194100,17235022255,6570,6570,6570,6570,0
|
|
20250314,194000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,193900,17235022255,6570,6570,6570,6570,0
|
|
20250314,193800,17235022255,6570,6570,6570,6570,0
|
|
20250314,193700,17235022255,6570,6570,6570,6570,0
|
|
20250314,193600,17235022255,6570,6570,6570,6570,0
|
|
20250314,193500,17235022255,6570,6570,6570,6570,0
|
|
20250314,193400,17235022255,6570,6570,6570,6570,0
|
|
20250314,193300,17235022255,6570,6570,6570,6570,0
|
|
20250314,193200,17235022255,6570,6570,6570,6570,0
|
|
20250314,193100,17235022255,6570,6570,6570,6570,0
|
|
20250314,193000,17235022255,6570,6570,6570,6570,0
|
|
20250314,192900,17235022255,6570,6570,6570,6570,0
|
|
20250314,192800,17235022255,6570,6570,6570,6570,0
|
|
20250314,192700,17235022255,6570,6570,6570,6570,0
|
|
20250314,192600,17235022255,6570,6570,6570,6570,0
|
|
20250314,192500,17235022255,6570,6570,6570,6570,0
|
|
20250314,192400,17235022255,6570,6570,6570,6570,0
|
|
20250314,192300,17235022255,6570,6570,6570,6570,0
|
|
20250314,192200,17235022255,6570,6570,6570,6570,0
|
|
20250314,192100,17235022255,6570,6570,6570,6570,0
|
|
20250314,192000,17235022255,6570,6570,6570,6570,0
|
|
20250314,191900,17235022255,6570,6570,6570,6570,0
|
|
20250314,191800,17235022255,6570,6570,6570,6570,0
|
|
20250314,191700,17235022255,6570,6570,6570,6570,0
|
|
20250314,191600,17235022255,6570,6570,6570,6570,0
|
|
20250314,191500,17235022255,6570,6570,6570,6570,0
|
|
20250314,191400,17235022255,6570,6570,6570,6570,0
|
|
20250314,191300,17235022255,6570,6570,6570,6570,0
|
|
20250314,191200,17235022255,6570,6570,6570,6570,0
|
|
20250314,191100,17235022255,6570,6570,6570,6570,0
|
|
20250314,191000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,190900,17235022255,6570,6570,6570,6570,0
|
|
20250314,190800,17235022255,6570,6570,6570,6570,0
|
|
20250314,190700,17235022255,6570,6570,6570,6570,0
|
|
20250314,190600,17235022255,6570,6570,6570,6570,0
|
|
20250314,190500,17235022255,6570,6570,6570,6570,0
|
|
20250314,190400,17235022255,6570,6570,6570,6570,0
|
|
20250314,190300,17235022255,6570,6570,6570,6570,0
|
|
20250314,190200,17235022255,6570,6570,6570,6570,0
|
|
20250314,190100,17235022255,6570,6570,6570,6570,0
|
|
20250314,190000,17235022255,6570,6570,6570,6570,0
|
|
20250314,185900,17235022255,6570,6570,6570,6570,0
|
|
20250314,185800,17235022255,6570,6570,6570,6570,0
|
|
20250314,185700,17235022255,6570,6570,6570,6570,0
|
|
20250314,185600,17235022255,6570,6570,6570,6570,0
|
|
20250314,185500,17235022255,6570,6570,6570,6570,0
|
|
20250314,185400,17235022255,6570,6570,6570,6570,0
|
|
20250314,185300,17235022255,6570,6570,6570,6570,0
|
|
20250314,185200,17235022255,6570,6570,6570,6570,0
|
|
20250314,185100,17235022255,6570,6570,6570,6570,0
|
|
20250314,185000,17235022255,6570,6570,6570,6570,0
|
|
20250314,184900,17235022255,6570,6570,6570,6570,0
|
|
20250314,184800,17235022255,6570,6570,6570,6570,0
|
|
20250314,184700,17235022255,6570,6570,6570,6570,0
|
|
20250314,184600,17235022255,6570,6570,6570,6570,0
|
|
20250314,184500,17235022255,6570,6570,6570,6570,0
|
|
20250314,184400,17235022255,6570,6570,6570,6570,0
|
|
20250314,184300,17235022255,6570,6570,6570,6570,0
|
|
20250314,184200,17235022255,6570,6570,6570,6570,0
|
|
20250314,184100,17235022255,6570,6570,6570,6570,0
|
|
20250314,184000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,183900,17235022255,6570,6570,6570,6570,0
|
|
20250314,183800,17235022255,6570,6570,6570,6570,0
|
|
20250314,183700,17235022255,6570,6570,6570,6570,0
|
|
20250314,183600,17235022255,6570,6570,6570,6570,0
|
|
20250314,183500,17235022255,6570,6570,6570,6570,0
|
|
20250314,183400,17235022255,6570,6570,6570,6570,0
|
|
20250314,183300,17235022255,6570,6570,6570,6570,0
|
|
20250314,183200,17235022255,6570,6570,6570,6570,0
|
|
20250314,183100,17235022255,6570,6570,6570,6570,0
|
|
20250314,183000,17235022255,6570,6570,6570,6570,0
|
|
20250314,182900,17235022255,6570,6570,6570,6570,0
|
|
20250314,182800,17235022255,6570,6570,6570,6570,0
|
|
20250314,182700,17235022255,6570,6570,6570,6570,0
|
|
20250314,182600,17235022255,6570,6570,6570,6570,0
|
|
20250314,182500,17235022255,6570,6570,6570,6570,0
|
|
20250314,182400,17235022255,6570,6570,6570,6570,0
|
|
20250314,182300,17235022255,6570,6570,6570,6570,0
|
|
20250314,182200,17235022255,6570,6570,6570,6570,0
|
|
20250314,182100,17235022255,6570,6570,6570,6570,0
|
|
20250314,182000,17235022255,6570,6570,6570,6570,0
|
|
20250314,181900,17235022255,6570,6570,6570,6570,0
|
|
20250314,181800,17235022255,6570,6570,6570,6570,0
|
|
20250314,181700,17235022255,6570,6570,6570,6570,0
|
|
20250314,181600,17235022255,6570,6570,6570,6570,0
|
|
20250314,181500,17235022255,6570,6570,6570,6570,0
|
|
20250314,181400,17235022255,6570,6570,6570,6570,0
|
|
20250314,181300,17235022255,6570,6570,6570,6570,0
|
|
20250314,181200,17235022255,6570,6570,6570,6570,0
|
|
20250314,181100,17235022255,6570,6570,6570,6570,0
|
|
20250314,181000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,180900,17235022255,6570,6570,6570,6570,0
|
|
20250314,180800,17235022255,6570,6570,6570,6570,0
|
|
20250314,180700,17235022255,6570,6570,6570,6570,0
|
|
20250314,180600,17235022255,6570,6570,6570,6570,0
|
|
20250314,180500,17235022255,6570,6570,6570,6570,0
|
|
20250314,180400,17235022255,6570,6570,6570,6570,0
|
|
20250314,180300,17235022255,6570,6570,6570,6570,0
|
|
20250314,180200,17235022255,6570,6570,6570,6570,0
|
|
20250314,180100,17235022255,6570,6570,6570,6570,0
|
|
20250314,180000,17235022255,6570,6570,6570,6570,0
|
|
20250314,175900,17235022255,6570,6570,6570,6570,0
|
|
20250314,175800,17235022255,6570,6570,6570,6570,0
|
|
20250314,175700,17235022255,6570,6570,6570,6570,0
|
|
20250314,175600,17235022255,6570,6570,6570,6570,0
|
|
20250314,175500,17235022255,6570,6570,6570,6570,0
|
|
20250314,175400,17235022255,6570,6570,6570,6570,0
|
|
20250314,175300,17235022255,6570,6570,6570,6570,0
|
|
20250314,175200,17235022255,6570,6570,6570,6570,0
|
|
20250314,175100,17235022255,6570,6570,6570,6570,0
|
|
20250314,175000,17235022255,6570,6570,6570,6570,0
|
|
20250314,174900,17235022255,6570,6570,6570,6570,0
|
|
20250314,174800,17235022255,6570,6570,6570,6570,0
|
|
20250314,174700,17235022255,6570,6570,6570,6570,0
|
|
20250314,174600,17235022255,6570,6570,6570,6570,0
|
|
20250314,174500,17235022255,6570,6570,6570,6570,0
|
|
20250314,174400,17235022255,6570,6570,6570,6570,0
|
|
20250314,174300,17235022255,6570,6570,6570,6570,0
|
|
20250314,174200,17235022255,6570,6570,6570,6570,0
|
|
20250314,174100,17235022255,6570,6570,6570,6570,0
|
|
20250314,174000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,173900,17235022255,6570,6570,6570,6570,0
|
|
20250314,173800,17235022255,6570,6570,6570,6570,0
|
|
20250314,173700,17235022255,6570,6570,6570,6570,0
|
|
20250314,173600,17235022255,6570,6570,6570,6570,0
|
|
20250314,173500,17235022255,6570,6570,6570,6570,0
|
|
20250314,173400,17235022255,6570,6570,6570,6570,0
|
|
20250314,173300,17235022255,6570,6570,6570,6570,0
|
|
20250314,173200,17235022255,6570,6570,6570,6570,0
|
|
20250314,173100,17235022255,6570,6570,6570,6570,0
|
|
20250314,173000,17235022255,6570,6570,6570,6570,0
|
|
20250314,172900,17235022255,6570,6570,6570,6570,0
|
|
20250314,172800,17235022255,6570,6570,6570,6570,0
|
|
20250314,172700,17235022255,6570,6570,6570,6570,0
|
|
20250314,172600,17235022255,6570,6570,6570,6570,0
|
|
20250314,172500,17235022255,6570,6570,6570,6570,0
|
|
20250314,172400,17235022255,6570,6570,6570,6570,0
|
|
20250314,172300,17235022255,6570,6570,6570,6570,0
|
|
20250314,172200,17235022255,6570,6570,6570,6570,0
|
|
20250314,172100,17235022255,6570,6570,6570,6570,0
|
|
20250314,172000,17235022255,6570,6570,6570,6570,0
|
|
20250314,171900,17235022255,6570,6570,6570,6570,0
|
|
20250314,171800,17235022255,6570,6570,6570,6570,0
|
|
20250314,171700,17235022255,6570,6570,6570,6570,0
|
|
20250314,171600,17235022255,6570,6570,6570,6570,0
|
|
20250314,171500,17235022255,6570,6570,6570,6570,0
|
|
20250314,171400,17235022255,6570,6570,6570,6570,0
|
|
20250314,171300,17235022255,6570,6570,6570,6570,0
|
|
20250314,171200,17235022255,6570,6570,6570,6570,0
|
|
20250314,171100,17235022255,6570,6570,6570,6570,0
|
|
20250314,171000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,170900,17235022255,6570,6570,6570,6570,0
|
|
20250314,170800,17235022255,6570,6570,6570,6570,0
|
|
20250314,170700,17235022255,6570,6570,6570,6570,0
|
|
20250314,170600,17235022255,6570,6570,6570,6570,0
|
|
20250314,170500,17235022255,6570,6570,6570,6570,0
|
|
20250314,170400,17235022255,6570,6570,6570,6570,0
|
|
20250314,170300,17235022255,6570,6570,6570,6570,0
|
|
20250314,170200,17235022255,6570,6570,6570,6570,0
|
|
20250314,170100,17235022255,6570,6570,6570,6570,0
|
|
20250314,170000,17235022255,6570,6570,6570,6570,0
|
|
20250314,165900,17235022255,6570,6570,6570,6570,0
|
|
20250314,165800,17235022255,6570,6570,6570,6570,0
|
|
20250314,165700,17235022255,6570,6570,6570,6570,0
|
|
20250314,165600,17235022255,6570,6570,6570,6570,0
|
|
20250314,165500,17235022255,6570,6570,6570,6570,0
|
|
20250314,165400,17235022255,6570,6570,6570,6570,0
|
|
20250314,165300,17235022255,6570,6570,6570,6570,0
|
|
20250314,165200,17235022255,6570,6570,6570,6570,0
|
|
20250314,165100,17235022255,6570,6570,6570,6570,0
|
|
20250314,165000,17235022255,6570,6570,6570,6570,0
|
|
20250314,164900,17235022255,6570,6570,6570,6570,0
|
|
20250314,164800,17235022255,6570,6570,6570,6570,0
|
|
20250314,164700,17235022255,6570,6570,6570,6570,0
|
|
20250314,164600,17235022255,6570,6570,6570,6570,0
|
|
20250314,164500,17235022255,6570,6570,6570,6570,0
|
|
20250314,164400,17235022255,6570,6570,6570,6570,0
|
|
20250314,164300,17235022255,6570,6570,6570,6570,0
|
|
20250314,164200,17235022255,6570,6570,6570,6570,0
|
|
20250314,164100,17235022255,6570,6570,6570,6570,0
|
|
20250314,164000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,163900,17235022255,6570,6570,6570,6570,0
|
|
20250314,163800,17235022255,6570,6570,6570,6570,0
|
|
20250314,163700,17235022255,6570,6570,6570,6570,0
|
|
20250314,163600,17235022255,6570,6570,6570,6570,0
|
|
20250314,163500,17235022255,6570,6570,6570,6570,0
|
|
20250314,163400,17235022255,6570,6570,6570,6570,0
|
|
20250314,163300,17235022255,6570,6570,6570,6570,0
|
|
20250314,163200,17235022255,6570,6570,6570,6570,0
|
|
20250314,163100,17235022255,6570,6570,6570,6570,0
|
|
20250314,163000,17235022255,6570,6570,6570,6570,0
|
|
20250314,162900,17235022255,6570,6570,6570,6570,0
|
|
20250314,162800,17235022255,6570,6570,6570,6570,0
|
|
20250314,162700,17235022255,6570,6570,6570,6570,0
|
|
20250314,162600,17235022255,6570,6570,6570,6570,0
|
|
20250314,162500,17235022255,6570,6570,6570,6570,0
|
|
20250314,162400,17235022255,6570,6570,6570,6570,0
|
|
20250314,162300,17235022255,6570,6570,6570,6570,0
|
|
20250314,162200,17235022255,6570,6570,6570,6570,0
|
|
20250314,162100,17235022255,6570,6570,6570,6570,0
|
|
20250314,162000,17235022255,6570,6570,6570,6570,0
|
|
20250314,161900,17235022255,6570,6570,6570,6570,0
|
|
20250314,161800,17235022255,6570,6570,6570,6570,0
|
|
20250314,161700,17235022255,6570,6570,6570,6570,0
|
|
20250314,161600,17235022255,6570,6570,6570,6570,0
|
|
20250314,161500,17235022255,6570,6570,6570,6570,0
|
|
20250314,161400,17235022255,6570,6570,6570,6570,0
|
|
20250314,161300,17235022255,6570,6570,6570,6570,0
|
|
20250314,161200,17235022255,6570,6570,6570,6570,0
|
|
20250314,161100,17235022255,6570,6570,6570,6570,0
|
|
20250314,161000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,160900,17235022255,6570,6570,6570,6570,0
|
|
20250314,160800,17235022255,6570,6570,6570,6570,0
|
|
20250314,160700,17235022255,6570,6570,6570,6570,0
|
|
20250314,160600,17235022255,6570,6570,6570,6570,0
|
|
20250314,160500,17235022255,6570,6570,6570,6570,0
|
|
20250314,160400,17235022255,6570,6570,6570,6570,0
|
|
20250314,160300,17235022255,6570,6570,6570,6570,0
|
|
20250314,160200,17235022255,6570,6570,6570,6570,0
|
|
20250314,160100,17235022255,6570,6570,6570,6570,0
|
|
20250314,160000,17235022255,6570,6570,6570,6570,0
|
|
20250314,155900,17235022255,6570,6570,6570,6570,0
|
|
20250314,155800,17235022255,6570,6570,6570,6570,0
|
|
20250314,155700,17235022255,6570,6570,6570,6570,0
|
|
20250314,155600,17235022255,6570,6570,6570,6570,0
|
|
20250314,155500,17235022255,6570,6570,6570,6570,0
|
|
20250314,155400,17235022255,6570,6570,6570,6570,0
|
|
20250314,155300,17235022255,6570,6570,6570,6570,0
|
|
20250314,155200,17235022255,6570,6570,6570,6570,0
|
|
20250314,155100,17235022255,6570,6570,6570,6570,0
|
|
20250314,155000,17235022255,6570,6570,6570,6570,0
|
|
20250314,154900,17235022255,6570,6570,6570,6570,0
|
|
20250314,154800,17235022255,6570,6570,6570,6570,0
|
|
20250314,154700,17235022255,6570,6570,6570,6570,0
|
|
20250314,154600,17235022255,6570,6570,6570,6570,0
|
|
20250314,154500,17235022255,6570,6570,6570,6570,0
|
|
20250314,154400,17235022255,6570,6570,6570,6570,0
|
|
20250314,154300,17235022255,6570,6570,6570,6570,0
|
|
20250314,154200,17235022255,6570,6570,6570,6570,0
|
|
20250314,154100,17235022255,6570,6570,6570,6570,0
|
|
20250314,154000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,153900,17235022255,6570,6570,6570,6570,0
|
|
20250314,153800,17235022255,6570,6570,6570,6570,0
|
|
20250314,153700,17235022255,6570,6570,6570,6570,0
|
|
20250314,153600,17235022255,6570,6570,6570,6570,0
|
|
20250314,153500,17235022255,6570,6570,6570,6570,0
|
|
20250314,153400,17235022255,6570,6570,6570,6570,0
|
|
20250314,153300,17235022255,6570,6570,6570,6570,0
|
|
20250314,153200,17235022255,6570,6570,6570,6570,0
|
|
20250314,153100,17235022255,6570,6570,6570,6570,0
|
|
20250314,153000,17235022255,6570,6570,6570,6570,30637
|
|
20250314,152900,17033737165,6560,6560,6560,6560,0
|
|
20250314,152800,17033737165,6560,6560,6560,6560,0
|
|
20250314,152700,17033737165,6560,6560,6560,6560,0
|
|
20250314,152600,17033737165,6560,6560,6560,6560,0
|
|
20250314,152500,17033737165,6560,6560,6560,6560,0
|
|
20250314,152400,17033737165,6560,6560,6560,6560,0
|
|
20250314,152300,17033737165,6560,6560,6560,6560,0
|
|
20250314,152200,17033737165,6560,6560,6560,6560,0
|
|
20250314,152100,17033737165,6560,6560,6560,6560,0
|
|
20250314,152000,17033737165,6560,6560,6560,6560,0
|
|
20250314,151900,17033737165,6560,6530,6570,6500,20696
|
|
20250314,151800,16898839515,6530,6530,6580,6520,6482
|
|
20250314,151700,16856440335,6540,6580,6580,6530,884
|
|
20250314,151600,16850661815,6580,6590,6590,6510,7484
|
|
20250314,151500,16801657495,6580,6570,6600,6570,1941
|
|
20250314,151400,16788862735,6590,6600,6600,6570,3458
|
|
20250314,151300,16766109285,6600,6590,6600,6590,8584
|
|
20250314,151200,16709503325,6590,6590,6600,6580,1399
|
|
20250314,151100,16700274285,6600,6590,6600,6580,2725
|
|
20250314,151000,16682311375,6590,6590,6600,6570,2208
|
|
20250314,150900,16667763020,6590,6600,6600,6580,2541
|
|
20250314,150800,16651003940,6600,6600,6610,6580,6681
|
|
20250314,150700,16606977500,6600,6610,6620,6600,1630
|
|
20250314,150600,16596208670,6610,6620,6630,6590,4736
|
|
20250314,150500,16564943090,6630,6620,6630,6600,6202
|
|
20250314,150400,16523885780,6620,6620,6620,6590,2046
|
|
20250314,150300,16510360050,6620,6610,6620,6590,972
|
|
20250314,150200,16503935370,6620,6600,6620,6580,1189
|
|
20250314,150100,16496084060,6600,6590,6610,6580,1639
|
|
20250314,150000,16485269830,6590,6570,6590,6520,2584
|
|
20250314,145900,16468321160,6570,6560,6610,6520,6112
|
|
20250314,145800,16428337450,6570,6610,6610,6540,26979
|
|
20250314,145700,16250975090,6610,6630,6630,6590,6480
|
|
20250314,145600,16208175950,6630,6620,6640,6610,3432
|
|
20250314,145500,16185431320,6630,6620,6640,6600,4885
|
|
20250314,145400,16153110740,6630,6625,6630,6610,1992
|
|
20250314,145300,16139916130,6630,6630,6630,6630,905
|
|
20250314,145200,16133915980,6630,6650,6650,6610,1984
|
|
20250314,145100,16120768900,6650,6645,6650,6630,4256
|
|
20250314,145000,16092494995,6645,6650,6660,6640,1151
|
|
20250314,144900,16084839855,6650,6650,6660,6650,1620
|
|
20250314,144800,16074066845,6650,6650,6650,6650,1066
|
|
20250314,144700,16066977945,6650,6650,6650,6640,982
|
|
20250314,144600,16060447655,6650,6650,6650,6630,4588
|
|
20250314,144500,16029946545,6650,6650,6650,6650,1140
|
|
20250314,144400,16022365545,6650,6650,6650,6640,1119
|
|
20250314,144300,16014925555,6630,6640,6650,6630,2429
|
|
20250314,144200,15998793645,6640,6640,6640,6630,1927
|
|
20250314,144100,15985998865,6640,6630,6640,6620,1112
|
|
20250314,144000,15978621135,6640,6640,6640,6610,1236
|
|
20250314,143900,15970416565,6640,6630,6640,6610,3126
|
|
20250314,143800,15949693895,6630,6590,6630,6590,1697
|
|
20250314,143700,15938474625,6590,6590,6610,6590,129
|
|
20250314,143600,15937623895,6600,6610,6610,6590,491
|
|
20250314,143500,15934383735,6610,6610,6610,6590,240
|
|
20250314,143400,15932797755,6600,6630,6630,6600,3684
|
|
20250314,143300,15908465705,6630,6620,6630,6600,685
|
|
20250314,143200,15903929635,6620,6600,6620,6600,661
|
|
20250314,143100,15899555675,6600,6620,6630,6600,3352
|
|
20250314,143000,15877415495,6620,6620,6630,6610,535
|
|
20250314,142900,15873871295,6630,6610,6630,6610,1922
|
|
20250314,142800,15861143675,6620,6640,6640,6620,8386
|
|
20250314,142700,15805558205,6620,6640,6640,6620,2799
|
|
20250314,142600,15787018975,6640,6640,6640,6620,146
|
|
20250314,142500,15786052015,6640,6630,6640,6630,2836
|
|
20250314,142400,15767230085,6640,6620,6640,6620,1355
|
|
20250314,142300,15758246985,6630,6620,6630,6610,456
|
|
20250314,142200,15755225865,6620,6610,6620,6610,1152
|
|
20250314,142100,15747608425,6610,6630,6630,6610,232
|
|
20250314,142000,15746071885,6630,6630,6630,6630,467
|
|
20250314,141900,15742975675,6630,6620,6630,6620,2432
|
|
20250314,141800,15726861795,6610,6620,6620,6600,3314
|
|
20250314,141700,15704977265,6600,6610,6620,6600,319
|
|
20250314,141600,15702869405,6610,6610,6610,6590,438
|
|
20250314,141500,15699979445,6580,6590,6610,6580,1527
|
|
20250314,141400,15689897855,6620,6570,6620,6570,4227
|
|
20250314,141300,15662052875,6570,6570,6590,6570,2667
|
|
20250314,141200,15644508875,6580,6580,6590,6570,1267
|
|
20250314,141100,15636171775,6590,6590,6590,6560,5647
|
|
20250314,141000,15599020005,6600,6600,6600,6580,176
|
|
20250314,140900,15597858525,6620,6610,6620,6570,22937
|
|
20250314,140800,15446945805,6610,6600,6640,6600,4658
|
|
20250314,140700,15416151415,6600,6610,6620,6600,11355
|
|
20250314,140600,15341171695,6620,6680,6680,6620,33310
|
|
20250314,140500,15119782675,6680,6670,6680,6660,4069
|
|
20250314,140400,15092625705,6660,6650,6680,6650,652
|
|
20250314,140300,15088275345,6670,6690,6690,6650,23010
|
|
20250314,140200,14934912895,6700,6680,6700,6680,2131
|
|
20250314,140100,14920670865,6680,6700,6700,6680,1033
|
|
20250314,140000,14913759415,6700,6700,6700,6690,6682
|
|
20250314,135900,14869006195,6700,6680,6700,6680,2435
|
|
20250314,135800,14852713235,6680,6680,6690,6670,530
|
|
20250314,135700,14849172855,6680,6680,6690,6670,3791
|
|
20250314,135600,14823846385,6680,6690,6700,6670,12575
|
|
20250314,135500,14739853875,6700,6690,6710,6690,943
|
|
20250314,135400,14733543675,6690,6720,6720,6690,11017
|
|
20250314,135300,14659788395,6730,6720,6730,6720,188
|
|
20250314,135200,14658524025,6720,6730,6730,6720,1117
|
|
20250314,135100,14651016155,6720,6740,6740,6720,617
|
|
20250314,135000,14646863685,6740,6700,6740,6700,2092
|
|
20250314,134900,14632798265,6700,6700,6720,6700,1767
|
|
20250314,134800,14620956555,6700,6740,6760,6700,50286
|
|
20250314,134700,14283781305,6740,6750,6760,6740,1135
|
|
20250314,134600,14276124895,6750,6760,6770,6750,447
|
|
20250314,134500,14273099945,6770,6760,6770,6730,618
|
|
20250314,134400,14268930285,6760,6750,6760,6750,193
|
|
20250314,134300,14267626935,6750,6730,6750,6730,3032
|
|
20250314,134200,14247191815,6730,6730,6730,6720,5530
|
|
20250314,134100,14210006285,6740,6730,6740,6730,5857
|
|
20250314,134000,14170587245,6740,6770,6770,6730,7974
|
|
20250314,133900,14116830055,6770,6770,6780,6760,5633
|
|
20250314,133800,14078720315,6770,6780,6780,6770,816
|
|
20250314,133700,14073187845,6780,6780,6780,6780,183
|
|
20250314,133600,14071947105,6780,6790,6800,6780,3098
|
|
20250314,133500,14050907515,6770,6760,6790,6760,3927
|
|
20250314,133400,14024331055,6790,6760,6790,6760,1054
|
|
20250314,133300,14017195235,6750,6770,6770,6750,8777
|
|
20250314,133200,13957943105,6780,6790,6790,6780,3950
|
|
20250314,133100,13931127375,6790,6770,6790,6770,3143
|
|
20250314,133000,13909799005,6770,6760,6770,6750,921
|
|
20250314,132900,13903569985,6760,6760,6760,6760,1219
|
|
20250314,132800,13895329545,6760,6760,6780,6760,670
|
|
20250314,132700,13890797955,6760,6760,6760,6750,5788
|
|
20250314,132600,13851675795,6780,6760,6790,6750,12330
|
|
20250314,132500,13768365395,6760,6780,6800,6760,2321
|
|
20250314,132400,13752647215,6780,6780,6800,6770,135
|
|
20250314,132300,13751731455,6780,6770,6800,6770,211
|
|
20250314,132200,13750302655,6770,6800,6800,6770,1798
|
|
20250314,132100,13738114365,6810,6810,6810,6795,290
|
|
20250314,132000,13736139570,6795,6790,6810,6780,7517
|
|
20250314,131900,13685035085,6780,6770,6790,6770,2125
|
|
20250314,131800,13670624405,6780,6780,6780,6780,429
|
|
20250314,131700,13667715785,6770,6770,6800,6770,1351
|
|
20250314,131600,13658562835,6770,6780,6780,6760,3467
|
|
20250314,131500,13635124425,6770,6785,6790,6765,1839
|
|
20250314,131400,13622663090,6780,6770,6780,6770,8550
|
|
20250314,131300,13564779170,6770,6800,6800,6770,2675
|
|
20250314,131200,13546628350,6790,6780,6800,6780,393
|
|
20250314,131100,13543963370,6780,6790,6800,6780,2567
|
|
20250314,131000,13526533300,6800,6795,6800,6790,83
|
|
20250314,130900,13525969695,6795,6780,6800,6780,901
|
|
20250314,130800,13519856000,6790,6830,6830,6790,10719
|
|
20250314,130700,13446869500,6820,6810,6830,6810,1422
|
|
20250314,130600,13437169620,6810,6820,6830,6810,1239
|
|
20250314,130500,13428720530,6820,6820,6830,6820,830
|
|
20250314,130400,13423052400,6810,6780,6830,6780,14923
|
|
20250314,130300,13321576330,6780,6780,6790,6780,386
|
|
20250314,130200,13318959230,6780,6770,6780,6770,1715
|
|
20250314,130100,13307343180,6770,6785,6785,6760,3433
|
|
20250314,130000,13284101605,6780,6770,6790,6770,1405
|
|
20250314,125900,13274582825,6780,6780,6780,6780,457
|
|
20250314,125800,13271484365,6780,6790,6790,6770,390
|
|
20250314,125700,13268841035,6790,6790,6790,6770,584
|
|
20250314,125600,13264880855,6780,6780,6780,6770,2458
|
|
20250314,125500,13248220620,6770,6780,6780,6770,705
|
|
20250314,125400,13243447330,6780,6780,6780,6780,29
|
|
20250314,125300,13243250710,6780,6760,6780,6760,677
|
|
20250314,125200,13238666470,6770,6780,6780,6770,1276
|
|
20250314,125100,13230027930,6770,6770,6770,6770,673
|
|
20250314,125000,13225471720,6780,6780,6780,6760,417
|
|
20250314,124900,13222649900,6780,6750,6780,6750,2659
|
|
20250314,124800,13204681760,6750,6780,6790,6750,414
|
|
20250314,124700,13201879000,6790,6750,6795,6750,1781
|
|
20250314,124600,13189814800,6750,6760,6760,6750,1836
|
|
20250314,124500,13177417140,6760,6760,6800,6750,1338
|
|
20250314,124400,13168372340,6760,6800,6810,6740,15862
|
|
20250314,124300,13060843005,6800,6800,6800,6780,8275
|
|
20250314,124200,13004609825,6810,6820,6830,6810,5343
|
|
20250314,124100,12968220355,6810,6820,6820,6810,4067
|
|
20250314,124000,12940484335,6820,6820,6830,6810,1745
|
|
20250314,123900,12928581085,6810,6800,6810,6790,4129
|
|
20250314,123800,12900486075,6800,6800,6820,6790,3005
|
|
20250314,123700,12880060635,6800,6830,6850,6800,22977
|
|
20250314,123600,12723332955,6830,6770,6840,6760,66836
|
|
20250314,123500,12268736775,6790,6780,6790,6760,4791
|
|
20250314,123400,12236252115,6760,6760,6770,6760,235
|
|
20250314,123300,12234662205,6780,6780,6780,6750,2116
|
|
20250314,123200,12220343495,6780,6780,6790,6770,1610
|
|
20250314,123100,12209426685,6780,6720,6780,6710,30280
|
|
20250314,123000,12005068505,6720,6720,6720,6720,132
|
|
20250314,122900,12004181465,6710,6720,6720,6710,1920
|
|
20250314,122800,11991289065,6720,6720,6730,6720,174
|
|
20250314,122700,11990118505,6720,6700,6720,6700,2488
|
|
20250314,122600,11973399345,6720,6710,6720,6710,918
|
|
20250314,122500,11967231875,6720,6720,6720,6690,184
|
|
20250314,122400,11965995545,6720,6690,6720,6660,11971
|
|
20250314,122300,11885792075,6680,6670,6680,6670,791
|
|
20250314,122200,11880511105,6670,6670,6670,6650,2239
|
|
20250314,122100,11865594375,6680,6690,6690,6670,3302
|
|
20250314,122000,11843539075,6670,6680,6680,6670,1264
|
|
20250314,121900,11835095765,6650,6700,6710,6650,16205
|
|
20250314,121800,11727065095,6700,6700,6700,6690,2201
|
|
20250314,121700,11712335735,6700,6700,6720,6700,5006
|
|
20250314,121600,11678795515,6700,6700,6710,6700,1012
|
|
20250314,121500,11672013505,6700,6720,6720,6700,3806
|
|
20250314,121400,11646479595,6720,6720,6720,6710,1580
|
|
20250314,121300,11635866415,6710,6720,6730,6710,3160
|
|
20250314,121200,11614661375,6720,6720,6720,6720,3421
|
|
20250314,121100,11591672255,6720,6710,6720,6710,2668
|
|
20250314,121000,11573743305,6720,6710,6720,6710,297
|
|
20250314,120900,11571749015,6720,6720,6720,6720,355
|
|
20250314,120800,11569363415,6730,6730,6730,6730,30
|
|
20250314,120700,11569161515,6730,6720,6730,6700,2767
|
|
20250314,120600,11550544435,6700,6700,6720,6700,499
|
|
20250314,120500,11547196515,6700,6720,6720,6700,653
|
|
20250314,120400,11542811915,6720,6710,6720,6700,5340
|
|
20250314,120300,11507007605,6710,6720,6720,6710,647
|
|
20250314,120200,11502664965,6720,6710,6720,6710,5010
|
|
20250314,120100,11469041245,6700,6710,6710,6700,1096
|
|
20250314,120000,11461691585,6710,6690,6710,6690,2300
|
|
20250314,115900,11446260245,6700,6700,6700,6700,521
|
|
20250314,115800,11442769545,6700,6690,6700,6690,872
|
|
20250314,115700,11436927645,6690,6700,6700,6690,295
|
|
20250314,115600,11434952065,6700,6700,6700,6690,892
|
|
20250314,115500,11428976135,6700,6700,6700,6690,637
|
|
20250314,115400,11424708965,6700,6720,6720,6690,5305
|
|
20250314,115300,11389141265,6720,6740,6740,6700,20434
|
|
20250314,115200,11251766645,6750,6720,6750,6720,2952
|
|
20250314,115100,11231894950,6730,6730,6730,6710,1233
|
|
20250314,115000,11223608170,6730,6720,6750,6720,3642
|
|
20250314,114900,11199108910,6730,6730,6730,6720,403
|
|
20250314,114800,11196397020,6730,6730,6750,6710,5242
|
|
20250314,114700,11161118810,6730,6715,6730,6715,4701
|
|
20250314,114600,11129481215,6700,6740,6740,6700,17544
|
|
20250314,114500,11011549715,6740,6750,6770,6740,1966
|
|
20250314,114400,10998272375,6740,6770,6770,6740,3889
|
|
20250314,114300,10972011195,6780,6780,6790,6740,25678
|
|
20250314,114200,10798112865,6780,6770,6790,6770,22367
|
|
20250314,114100,10646360525,6770,6740,6780,6740,27508
|
|
20250314,114000,10460190135,6700,6740,6750,6700,3419
|
|
20250314,113900,10437171065,6740,6740,6760,6730,10239
|
|
20250314,113800,10368058375,6730,6730,6750,6720,3653
|
|
20250314,113700,10343461915,6730,6720,6740,6720,1621
|
|
20250314,113600,10332551245,6720,6700,6720,6700,270
|
|
20250314,113500,10330737615,6700,6670,6720,6670,2792
|
|
20250314,113400,10312021245,6670,6670,6700,6670,2813
|
|
20250314,113300,10293222235,6670,6690,6700,6670,1396
|
|
20250314,113200,10283897985,6710,6690,6710,6680,4220
|
|
20250314,113100,10255694045,6690,6700,6710,6690,4635
|
|
20250314,113000,10224667845,6700,6720,6720,6700,2893
|
|
20250314,112900,10205260755,6700,6730,6730,6700,3499
|
|
20250314,112800,10181776185,6730,6740,6740,6710,8557
|
|
20250314,112700,10124279995,6750,6750,6750,6740,482
|
|
20250314,112600,10121027295,6750,6750,6760,6740,590
|
|
20250314,112500,10117045105,6750,6760,6760,6740,1293
|
|
20250314,112400,10108313005,6760,6760,6760,6750,1267
|
|
20250314,112300,10099751135,6770,6770,6770,6740,2535
|
|
20250314,112200,10082627425,6770,6760,6770,6750,1358
|
|
20250314,112100,10073447505,6760,6760,6760,6750,1478
|
|
20250314,112000,10063459685,6760,6740,6760,6740,1501
|
|
20250314,111900,10053338285,6740,6740,6740,6720,511
|
|
20250314,111800,10049895145,6740,6740,6750,6740,2585
|
|
20250314,111700,10032448715,6750,6740,6750,6740,895
|
|
20250314,111600,10026412615,6750,6740,6750,6740,501
|
|
20250314,111500,10023033935,6730,6730,6740,6730,91
|
|
20250314,111400,10022421195,6720,6730,6740,6720,1917
|
|
20250314,111300,10009516165,6740,6720,6740,6720,264
|
|
20250314,111200,10007736825,6710,6750,6750,6710,4774
|
|
20250314,111100,9975618115,6750,6760,6780,6750,15980
|
|
20250314,111000,9867420355,6760,6770,6770,6750,6095
|
|
20250314,110900,9826217365,6770,6770,6770,6760,2462
|
|
20250314,110800,9809555265,6770,6750,6770,6750,3824
|
|
20250314,110700,9783704325,6760,6750,6760,6750,5127
|
|
20250314,110600,9749055095,6750,6760,6760,6750,614
|
|
20250314,110500,9744910455,6760,6755,6760,6750,509
|
|
20250314,110400,9741471710,6755,6750,6760,6750,770
|
|
20250314,110300,9736274025,6750,6760,6760,6750,3278
|
|
20250314,110200,9714134945,6760,6760,6770,6760,4085
|
|
20250314,110100,9686517425,6760,6750,6760,6740,10262
|
|
20250314,110000,9617268535,6750,6740,6750,6730,374
|
|
20250314,105900,9614746125,6720,6710,6740,6700,6807
|
|
20250314,105800,9569004960,6700,6710,6710,6700,770
|
|
20250314,105700,9563842660,6710,6710,6720,6690,1624
|
|
20250314,105600,9552968020,6720,6680,6720,6680,15823
|
|
20250314,105500,9446764340,6680,6710,6710,6680,3982
|
|
20250314,105400,9420100360,6700,6710,6710,6700,909
|
|
20250314,105300,9414004980,6710,6710,6720,6700,3060
|
|
20250314,105200,9393443080,6710,6710,6720,6710,3498
|
|
20250314,105100,9369959410,6710,6710,6720,6710,4176
|
|
20250314,105000,9341897700,6720,6700,6720,6700,558
|
|
20250314,104900,9338150940,6720,6740,6740,6700,5800
|
|
20250314,104800,9299162410,6740,6730,6750,6730,423
|
|
20250314,104700,9296311390,6740,6750,6750,6730,1316
|
|
20250314,104600,9287442350,6740,6750,6750,6740,2089
|
|
20250314,104500,9273362330,6740,6770,6780,6740,2131
|
|
20250314,104400,9258966800,6770,6780,6780,6760,1668
|
|
20250314,104300,9247672000,6780,6770,6780,6760,1824
|
|
20250314,104200,9235325540,6770,6770,6780,6760,6333
|
|
20250314,104100,9192445590,6770,6730,6770,6730,44140
|
|
20250314,104000,8894476020,6740,6740,6750,6740,12400
|
|
20250314,103900,8810865840,6730,6720,6730,6710,14196
|
|
20250314,103800,8715356250,6720,6700,6730,6700,10024
|
|
20250314,103700,8648079840,6700,6690,6710,6670,8483
|
|
20250314,103600,8591367840,6690,6710,6710,6690,2791
|
|
20250314,103500,8572665910,6710,6730,6730,6710,2465
|
|
20250314,103400,8556108250,6730,6730,6730,6710,2402
|
|
20250314,103300,8539943330,6730,6680,6730,6680,2434
|
|
20250314,103200,8523620820,6680,6720,6720,6680,6759
|
|
20250314,103100,8478353140,6710,6720,6740,6710,5179
|
|
20250314,103000,8443487020,6730,6710,6730,6710,1290
|
|
20250314,102900,8434824145,6710,6710,6740,6700,11553
|
|
20250314,102800,8357311485,6720,6740,6740,6710,7621
|
|
20250314,102700,8306039245,6740,6720,6740,6710,3688
|
|
20250314,102600,8281231380,6720,6720,6720,6700,2951
|
|
20250314,102500,8261416290,6710,6720,6740,6690,9732
|
|
20250314,102400,8196109840,6720,6730,6750,6720,25363
|
|
20250314,102300,8025230905,6730,6690,6730,6690,16709
|
|
20250314,102200,7913023300,6695,6690,6720,6690,1824
|
|
20250314,102100,7900789900,6690,6700,6710,6670,2988
|
|
20250314,102000,7880768710,6700,6690,6710,6690,1754
|
|
20250314,101900,7869019830,6700,6680,6710,6680,2073
|
|
20250314,101800,7855136570,6690,6710,6710,6650,5073
|
|
20250314,101700,7821240370,6710,6730,6730,6700,4926
|
|
20250314,101600,7788128280,6730,6680,6730,6680,35731
|
|
20250314,101500,7548684540,6660,6660,6680,6660,4770
|
|
20250314,101400,7516853600,6660,6670,6670,6660,1305
|
|
20250314,101300,7508159000,6670,6660,6670,6660,3371
|
|
20250314,101200,7485689290,6660,6630,6660,6610,3637
|
|
20250314,101100,7461559010,6630,6650,6650,6630,6168
|
|
20250314,101000,7420606670,6640,6650,6650,6640,2472
|
|
20250314,100900,7404177010,6640,6640,6650,6600,4404
|
|
20250314,100800,7375004560,6650,6650,6670,6650,1411
|
|
20250314,100700,7365611090,6660,6640,6670,6640,17537
|
|
20250314,100600,7248988230,6630,6590,6630,6590,6868
|
|
20250314,100500,7203650860,6600,6600,6610,6590,1522
|
|
20250314,100400,7193604230,6610,6580,6610,6570,1398
|
|
20250314,100300,7184394320,6580,6620,6620,6570,9009
|
|
20250314,100200,7124986770,6630,6670,6670,6620,18031
|
|
20250314,100100,7005375705,6670,6690,6700,6670,5380
|
|
20250314,100000,6969362545,6700,6640,6700,6640,38222
|
|
20250314,095900,6714522175,6640,6640,6650,6610,2285
|
|
20250314,095800,6699344315,6640,6650,6660,6610,9532
|
|
20250314,095700,6636097145,6650,6630,6650,6610,1888
|
|
20250314,095600,6623557830,6630,6590,6630,6540,22319
|
|
20250314,095500,6476337280,6590,6650,6660,6560,39884
|
|
20250314,095400,6212138430,6650,6670,6690,6650,9052
|
|
20250314,095300,6151760790,6680,6640,6690,6640,7061
|
|
20250314,095200,6104734120,6670,6680,6680,6640,12497
|
|
20250314,095100,6021508900,6680,6775,6790,6630,51996
|
|
20250314,095000,5672179155,6780,6730,6780,6710,43282
|
|
20250314,094900,5379616565,6730,6650,6770,6650,47497
|
|
20250314,094800,5060681675,6650,6650,6670,6630,14153
|
|
20250314,094700,4966503135,6650,6630,6660,6600,32777
|
|
20250314,094600,4749272765,6620,6640,6720,6600,53077
|
|
20250314,094500,4395476765,6630,6530,6680,6530,98963
|
|
20250314,094400,3742057310,6560,6500,6560,6500,27255
|
|
20250314,094300,3563870290,6500,6530,6540,6490,21408
|
|
20250314,094200,3424212725,6530,6430,6560,6410,117789
|
|
20250314,094100,2659130655,6430,6420,6450,6410,5854
|
|
20250314,094000,2621451035,6420,6380,6450,6380,19349
|
|
20250314,093900,2497270295,6400,6390,6400,6350,8171
|
|
20250314,093800,2445161185,6400,6400,6400,6380,1488
|
|
20250314,093700,2435649030,6380,6400,6400,6380,1744
|
|
20250314,093600,2424493370,6390,6400,6400,6390,2541
|
|
20250314,093500,2408235750,6410,6380,6410,6380,6839
|
|
20250314,093400,2364473630,6400,6390,6400,6380,4183
|
|
20250314,093300,2337708430,6390,6390,6390,6380,741
|
|
20250314,093200,2332974240,6400,6400,6400,6380,1647
|
|
20250314,093100,2322438960,6390,6330,6410,6330,5364
|
|
20250314,093000,2288138750,6350,6360,6370,6300,2882
|
|
20250314,092900,2269885590,6360,6380,6410,6350,6567
|
|
20250314,092800,2227929510,6400,6410,6410,6350,11029
|
|
20250314,092700,2157287520,6400,6370,6410,6350,9159
|
|
20250314,092600,2098733740,6380,6320,6380,6320,16129
|
|
20250314,092500,1996295680,6320,6270,6320,6270,6847
|
|
20250314,092400,1953151940,6270,6290,6290,6270,2558
|
|
20250314,092300,1937107430,6280,6300,6300,6270,1398
|
|
20250314,092200,1928307990,6300,6270,6300,6270,3640
|
|
20250314,092100,1905442800,6270,6270,6300,6260,5236
|
|
20250314,092000,1872544380,6250,6250,6260,6240,4400
|
|
20250314,091900,1845058960,6240,6240,6260,6240,2458
|
|
20250314,091800,1829720640,6240,6230,6250,6230,1448
|
|
20250314,091700,1820691880,6230,6200,6230,6200,1843
|
|
20250314,091600,1809233340,6200,6200,6230,6200,3032
|
|
20250314,091500,1790400685,6200,6240,6240,6190,24236
|
|
20250314,091400,1639776685,6230,6230,6270,6230,4450
|
|
20250314,091300,1612035105,6230,6250,6260,6230,8484
|
|
20250314,091200,1559138825,6240,6230,6250,6230,1510
|
|
20250314,091100,1549711755,6230,6250,6250,6230,1586
|
|
20250314,091000,1539823655,6250,6260,6260,6230,3969
|
|
20250314,090900,1515060075,6260,6290,6290,6220,19739
|
|
20250314,090800,1391450455,6300,6290,6320,6290,5360
|
|
20250314,090700,1357679620,6290,6300,6330,6290,7827
|
|
20250314,090600,1308333650,6330,6320,6330,6290,14488
|
|
20250314,090500,1216967080,6320,6380,6400,6320,9560
|
|
20250314,090400,1156178760,6350,6360,6450,6350,18853
|
|
20250314,090300,1035555890,6360,6490,6500,6360,16779
|
|
20250314,090200,927621150,6480,6400,6500,6380,78166
|
|
20250314,090100,422450770,6400,6320,6410,6320,29942
|
|
20250314,090000,231687620,6350,6250,6370,6250,36824
|