734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,211100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,211000,6039920430,6350,6350,6350,6350,0
|
|
20250319,210900,6039920430,6350,6350,6350,6350,0
|
|
20250319,210800,6039920430,6350,6350,6350,6350,0
|
|
20250319,210700,6039920430,6350,6350,6350,6350,0
|
|
20250319,210600,6039920430,6350,6350,6350,6350,0
|
|
20250319,210500,6039920430,6350,6350,6350,6350,0
|
|
20250319,210400,6039920430,6350,6350,6350,6350,0
|
|
20250319,210300,6039920430,6350,6350,6350,6350,0
|
|
20250319,210200,6039920430,6350,6350,6350,6350,0
|
|
20250319,210100,6039920430,6350,6350,6350,6350,0
|
|
20250319,210000,6039920430,6350,6350,6350,6350,0
|
|
20250319,205900,6039920430,6350,6350,6350,6350,0
|
|
20250319,205800,6039920430,6350,6350,6350,6350,0
|
|
20250319,205700,6039920430,6350,6350,6350,6350,0
|
|
20250319,205600,6039920430,6350,6350,6350,6350,0
|
|
20250319,205500,6039920430,6350,6350,6350,6350,0
|
|
20250319,205400,6039920430,6350,6350,6350,6350,0
|
|
20250319,205300,6039920430,6350,6350,6350,6350,0
|
|
20250319,205200,6039920430,6350,6350,6350,6350,0
|
|
20250319,205100,6039920430,6350,6350,6350,6350,0
|
|
20250319,205000,6039920430,6350,6350,6350,6350,0
|
|
20250319,204900,6039920430,6350,6350,6350,6350,0
|
|
20250319,204800,6039920430,6350,6350,6350,6350,0
|
|
20250319,204700,6039920430,6350,6350,6350,6350,0
|
|
20250319,204600,6039920430,6350,6350,6350,6350,0
|
|
20250319,204500,6039920430,6350,6350,6350,6350,0
|
|
20250319,204400,6039920430,6350,6350,6350,6350,0
|
|
20250319,204300,6039920430,6350,6350,6350,6350,0
|
|
20250319,204200,6039920430,6350,6350,6350,6350,0
|
|
20250319,204100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,204000,6039920430,6350,6350,6350,6350,0
|
|
20250319,203900,6039920430,6350,6350,6350,6350,0
|
|
20250319,203800,6039920430,6350,6350,6350,6350,0
|
|
20250319,203700,6039920430,6350,6350,6350,6350,0
|
|
20250319,203600,6039920430,6350,6350,6350,6350,0
|
|
20250319,203500,6039920430,6350,6350,6350,6350,0
|
|
20250319,203400,6039920430,6350,6350,6350,6350,0
|
|
20250319,203300,6039920430,6350,6350,6350,6350,0
|
|
20250319,203200,6039920430,6350,6350,6350,6350,0
|
|
20250319,203100,6039920430,6350,6350,6350,6350,0
|
|
20250319,203000,6039920430,6350,6350,6350,6350,0
|
|
20250319,202900,6039920430,6350,6350,6350,6350,0
|
|
20250319,202800,6039920430,6350,6350,6350,6350,0
|
|
20250319,202700,6039920430,6350,6350,6350,6350,0
|
|
20250319,202600,6039920430,6350,6350,6350,6350,0
|
|
20250319,202500,6039920430,6350,6350,6350,6350,0
|
|
20250319,202400,6039920430,6350,6350,6350,6350,0
|
|
20250319,202300,6039920430,6350,6350,6350,6350,0
|
|
20250319,202200,6039920430,6350,6350,6350,6350,0
|
|
20250319,202100,6039920430,6350,6350,6350,6350,0
|
|
20250319,202000,6039920430,6350,6350,6350,6350,0
|
|
20250319,201900,6039920430,6350,6350,6350,6350,0
|
|
20250319,201800,6039920430,6350,6350,6350,6350,0
|
|
20250319,201700,6039920430,6350,6350,6350,6350,0
|
|
20250319,201600,6039920430,6350,6350,6350,6350,0
|
|
20250319,201500,6039920430,6350,6350,6350,6350,0
|
|
20250319,201400,6039920430,6350,6350,6350,6350,0
|
|
20250319,201300,6039920430,6350,6350,6350,6350,0
|
|
20250319,201200,6039920430,6350,6350,6350,6350,0
|
|
20250319,201100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,201000,6039920430,6350,6350,6350,6350,0
|
|
20250319,200900,6039920430,6350,6350,6350,6350,0
|
|
20250319,200800,6039920430,6350,6350,6350,6350,0
|
|
20250319,200700,6039920430,6350,6350,6350,6350,0
|
|
20250319,200600,6039920430,6350,6350,6350,6350,0
|
|
20250319,200500,6039920430,6350,6350,6350,6350,0
|
|
20250319,200400,6039920430,6350,6350,6350,6350,0
|
|
20250319,200300,6039920430,6350,6350,6350,6350,0
|
|
20250319,200200,6039920430,6350,6350,6350,6350,0
|
|
20250319,200100,6039920430,6350,6350,6350,6350,0
|
|
20250319,200000,6039920430,6350,6350,6350,6350,0
|
|
20250319,195900,6039920430,6350,6350,6350,6350,0
|
|
20250319,195800,6039920430,6350,6350,6350,6350,0
|
|
20250319,195700,6039920430,6350,6350,6350,6350,0
|
|
20250319,195600,6039920430,6350,6350,6350,6350,0
|
|
20250319,195500,6039920430,6350,6350,6350,6350,0
|
|
20250319,195400,6039920430,6350,6350,6350,6350,0
|
|
20250319,195300,6039920430,6350,6350,6350,6350,0
|
|
20250319,195200,6039920430,6350,6350,6350,6350,0
|
|
20250319,195100,6039920430,6350,6350,6350,6350,0
|
|
20250319,195000,6039920430,6350,6350,6350,6350,0
|
|
20250319,194900,6039920430,6350,6350,6350,6350,0
|
|
20250319,194800,6039920430,6350,6350,6350,6350,0
|
|
20250319,194700,6039920430,6350,6350,6350,6350,0
|
|
20250319,194600,6039920430,6350,6350,6350,6350,0
|
|
20250319,194500,6039920430,6350,6350,6350,6350,0
|
|
20250319,194400,6039920430,6350,6350,6350,6350,0
|
|
20250319,194300,6039920430,6350,6350,6350,6350,0
|
|
20250319,194200,6039920430,6350,6350,6350,6350,0
|
|
20250319,194100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,194000,6039920430,6350,6350,6350,6350,0
|
|
20250319,193900,6039920430,6350,6350,6350,6350,0
|
|
20250319,193800,6039920430,6350,6350,6350,6350,0
|
|
20250319,193700,6039920430,6350,6350,6350,6350,0
|
|
20250319,193600,6039920430,6350,6350,6350,6350,0
|
|
20250319,193500,6039920430,6350,6350,6350,6350,0
|
|
20250319,193400,6039920430,6350,6350,6350,6350,0
|
|
20250319,193300,6039920430,6350,6350,6350,6350,0
|
|
20250319,193200,6039920430,6350,6350,6350,6350,0
|
|
20250319,193100,6039920430,6350,6350,6350,6350,0
|
|
20250319,193000,6039920430,6350,6350,6350,6350,0
|
|
20250319,192900,6039920430,6350,6350,6350,6350,0
|
|
20250319,192800,6039920430,6350,6350,6350,6350,0
|
|
20250319,192700,6039920430,6350,6350,6350,6350,0
|
|
20250319,192600,6039920430,6350,6350,6350,6350,0
|
|
20250319,192500,6039920430,6350,6350,6350,6350,0
|
|
20250319,192400,6039920430,6350,6350,6350,6350,0
|
|
20250319,192300,6039920430,6350,6350,6350,6350,0
|
|
20250319,192200,6039920430,6350,6350,6350,6350,0
|
|
20250319,192100,6039920430,6350,6350,6350,6350,0
|
|
20250319,192000,6039920430,6350,6350,6350,6350,0
|
|
20250319,191900,6039920430,6350,6350,6350,6350,0
|
|
20250319,191800,6039920430,6350,6350,6350,6350,0
|
|
20250319,191700,6039920430,6350,6350,6350,6350,0
|
|
20250319,191600,6039920430,6350,6350,6350,6350,0
|
|
20250319,191500,6039920430,6350,6350,6350,6350,0
|
|
20250319,191400,6039920430,6350,6350,6350,6350,0
|
|
20250319,191300,6039920430,6350,6350,6350,6350,0
|
|
20250319,191200,6039920430,6350,6350,6350,6350,0
|
|
20250319,191100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,191000,6039920430,6350,6350,6350,6350,0
|
|
20250319,190900,6039920430,6350,6350,6350,6350,0
|
|
20250319,190800,6039920430,6350,6350,6350,6350,0
|
|
20250319,190700,6039920430,6350,6350,6350,6350,0
|
|
20250319,190600,6039920430,6350,6350,6350,6350,0
|
|
20250319,190500,6039920430,6350,6350,6350,6350,0
|
|
20250319,190400,6039920430,6350,6350,6350,6350,0
|
|
20250319,190300,6039920430,6350,6350,6350,6350,0
|
|
20250319,190200,6039920430,6350,6350,6350,6350,0
|
|
20250319,190100,6039920430,6350,6350,6350,6350,0
|
|
20250319,190000,6039920430,6350,6350,6350,6350,0
|
|
20250319,185900,6039920430,6350,6350,6350,6350,0
|
|
20250319,185800,6039920430,6350,6350,6350,6350,0
|
|
20250319,185700,6039920430,6350,6350,6350,6350,0
|
|
20250319,185600,6039920430,6350,6350,6350,6350,0
|
|
20250319,185500,6039920430,6350,6350,6350,6350,0
|
|
20250319,185400,6039920430,6350,6350,6350,6350,0
|
|
20250319,185300,6039920430,6350,6350,6350,6350,0
|
|
20250319,185200,6039920430,6350,6350,6350,6350,0
|
|
20250319,185100,6039920430,6350,6350,6350,6350,0
|
|
20250319,185000,6039920430,6350,6350,6350,6350,0
|
|
20250319,184900,6039920430,6350,6350,6350,6350,0
|
|
20250319,184800,6039920430,6350,6350,6350,6350,0
|
|
20250319,184700,6039920430,6350,6350,6350,6350,0
|
|
20250319,184600,6039920430,6350,6350,6350,6350,0
|
|
20250319,184500,6039920430,6350,6350,6350,6350,0
|
|
20250319,184400,6039920430,6350,6350,6350,6350,0
|
|
20250319,184300,6039920430,6350,6350,6350,6350,0
|
|
20250319,184200,6039920430,6350,6350,6350,6350,0
|
|
20250319,184100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,184000,6039920430,6350,6350,6350,6350,0
|
|
20250319,183900,6039920430,6350,6350,6350,6350,0
|
|
20250319,183800,6039920430,6350,6350,6350,6350,0
|
|
20250319,183700,6039920430,6350,6350,6350,6350,0
|
|
20250319,183600,6039920430,6350,6350,6350,6350,0
|
|
20250319,183500,6039920430,6350,6350,6350,6350,0
|
|
20250319,183400,6039920430,6350,6350,6350,6350,0
|
|
20250319,183300,6039920430,6350,6350,6350,6350,0
|
|
20250319,183200,6039920430,6350,6350,6350,6350,0
|
|
20250319,183100,6039920430,6350,6350,6350,6350,0
|
|
20250319,183000,6039920430,6350,6350,6350,6350,0
|
|
20250319,182900,6039920430,6350,6350,6350,6350,0
|
|
20250319,182800,6039920430,6350,6350,6350,6350,0
|
|
20250319,182700,6039920430,6350,6350,6350,6350,0
|
|
20250319,182600,6039920430,6350,6350,6350,6350,0
|
|
20250319,182500,6039920430,6350,6350,6350,6350,0
|
|
20250319,182400,6039920430,6350,6350,6350,6350,0
|
|
20250319,182300,6039920430,6350,6350,6350,6350,0
|
|
20250319,182200,6039920430,6350,6350,6350,6350,0
|
|
20250319,182100,6039920430,6350,6350,6350,6350,0
|
|
20250319,182000,6039920430,6350,6350,6350,6350,0
|
|
20250319,181900,6039920430,6350,6350,6350,6350,0
|
|
20250319,181800,6039920430,6350,6350,6350,6350,0
|
|
20250319,181700,6039920430,6350,6350,6350,6350,0
|
|
20250319,181600,6039920430,6350,6350,6350,6350,0
|
|
20250319,181500,6039920430,6350,6350,6350,6350,0
|
|
20250319,181400,6039920430,6350,6350,6350,6350,0
|
|
20250319,181300,6039920430,6350,6350,6350,6350,0
|
|
20250319,181200,6039920430,6350,6350,6350,6350,0
|
|
20250319,181100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,181000,6039920430,6350,6350,6350,6350,0
|
|
20250319,180900,6039920430,6350,6350,6350,6350,0
|
|
20250319,180800,6039920430,6350,6350,6350,6350,0
|
|
20250319,180700,6039920430,6350,6350,6350,6350,0
|
|
20250319,180600,6039920430,6350,6350,6350,6350,0
|
|
20250319,180500,6039920430,6350,6350,6350,6350,0
|
|
20250319,180400,6039920430,6350,6350,6350,6350,0
|
|
20250319,180300,6039920430,6350,6350,6350,6350,0
|
|
20250319,180200,6039920430,6350,6350,6350,6350,0
|
|
20250319,180100,6039920430,6350,6350,6350,6350,0
|
|
20250319,180000,6039920430,6350,6350,6350,6350,0
|
|
20250319,175900,6039920430,6350,6350,6350,6350,0
|
|
20250319,175800,6039920430,6350,6350,6350,6350,0
|
|
20250319,175700,6039920430,6350,6350,6350,6350,0
|
|
20250319,175600,6039920430,6350,6350,6350,6350,0
|
|
20250319,175500,6039920430,6350,6350,6350,6350,0
|
|
20250319,175400,6039920430,6350,6350,6350,6350,0
|
|
20250319,175300,6039920430,6350,6350,6350,6350,0
|
|
20250319,175200,6039920430,6350,6350,6350,6350,0
|
|
20250319,175100,6039920430,6350,6350,6350,6350,0
|
|
20250319,175000,6039920430,6350,6350,6350,6350,0
|
|
20250319,174900,6039920430,6350,6350,6350,6350,0
|
|
20250319,174800,6039920430,6350,6350,6350,6350,0
|
|
20250319,174700,6039920430,6350,6350,6350,6350,0
|
|
20250319,174600,6039920430,6350,6350,6350,6350,0
|
|
20250319,174500,6039920430,6350,6350,6350,6350,0
|
|
20250319,174400,6039920430,6350,6350,6350,6350,0
|
|
20250319,174300,6039920430,6350,6350,6350,6350,0
|
|
20250319,174200,6039920430,6350,6350,6350,6350,0
|
|
20250319,174100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,174000,6039920430,6350,6350,6350,6350,0
|
|
20250319,173900,6039920430,6350,6350,6350,6350,0
|
|
20250319,173800,6039920430,6350,6350,6350,6350,0
|
|
20250319,173700,6039920430,6350,6350,6350,6350,0
|
|
20250319,173600,6039920430,6350,6350,6350,6350,0
|
|
20250319,173500,6039920430,6350,6350,6350,6350,0
|
|
20250319,173400,6039920430,6350,6350,6350,6350,0
|
|
20250319,173300,6039920430,6350,6350,6350,6350,0
|
|
20250319,173200,6039920430,6350,6350,6350,6350,0
|
|
20250319,173100,6039920430,6350,6350,6350,6350,0
|
|
20250319,173000,6039920430,6350,6350,6350,6350,0
|
|
20250319,172900,6039920430,6350,6350,6350,6350,0
|
|
20250319,172800,6039920430,6350,6350,6350,6350,0
|
|
20250319,172700,6039920430,6350,6350,6350,6350,0
|
|
20250319,172600,6039920430,6350,6350,6350,6350,0
|
|
20250319,172500,6039920430,6350,6350,6350,6350,0
|
|
20250319,172400,6039920430,6350,6350,6350,6350,0
|
|
20250319,172300,6039920430,6350,6350,6350,6350,0
|
|
20250319,172200,6039920430,6350,6350,6350,6350,0
|
|
20250319,172100,6039920430,6350,6350,6350,6350,0
|
|
20250319,172000,6039920430,6350,6350,6350,6350,0
|
|
20250319,171900,6039920430,6350,6350,6350,6350,0
|
|
20250319,171800,6039920430,6350,6350,6350,6350,0
|
|
20250319,171700,6039920430,6350,6350,6350,6350,0
|
|
20250319,171600,6039920430,6350,6350,6350,6350,0
|
|
20250319,171500,6039920430,6350,6350,6350,6350,0
|
|
20250319,171400,6039920430,6350,6350,6350,6350,0
|
|
20250319,171300,6039920430,6350,6350,6350,6350,0
|
|
20250319,171200,6039920430,6350,6350,6350,6350,0
|
|
20250319,171100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,171000,6039920430,6350,6350,6350,6350,0
|
|
20250319,170900,6039920430,6350,6350,6350,6350,0
|
|
20250319,170800,6039920430,6350,6350,6350,6350,0
|
|
20250319,170700,6039920430,6350,6350,6350,6350,0
|
|
20250319,170600,6039920430,6350,6350,6350,6350,0
|
|
20250319,170500,6039920430,6350,6350,6350,6350,0
|
|
20250319,170400,6039920430,6350,6350,6350,6350,0
|
|
20250319,170300,6039920430,6350,6350,6350,6350,0
|
|
20250319,170200,6039920430,6350,6350,6350,6350,0
|
|
20250319,170100,6039920430,6350,6350,6350,6350,0
|
|
20250319,170000,6039920430,6350,6350,6350,6350,0
|
|
20250319,165900,6039920430,6350,6350,6350,6350,0
|
|
20250319,165800,6039920430,6350,6350,6350,6350,0
|
|
20250319,165700,6039920430,6350,6350,6350,6350,0
|
|
20250319,165600,6039920430,6350,6350,6350,6350,0
|
|
20250319,165500,6039920430,6350,6350,6350,6350,0
|
|
20250319,165400,6039920430,6350,6350,6350,6350,0
|
|
20250319,165300,6039920430,6350,6350,6350,6350,0
|
|
20250319,165200,6039920430,6350,6350,6350,6350,0
|
|
20250319,165100,6039920430,6350,6350,6350,6350,0
|
|
20250319,165000,6039920430,6350,6350,6350,6350,0
|
|
20250319,164900,6039920430,6350,6350,6350,6350,0
|
|
20250319,164800,6039920430,6350,6350,6350,6350,0
|
|
20250319,164700,6039920430,6350,6350,6350,6350,0
|
|
20250319,164600,6039920430,6350,6350,6350,6350,0
|
|
20250319,164500,6039920430,6350,6350,6350,6350,0
|
|
20250319,164400,6039920430,6350,6350,6350,6350,0
|
|
20250319,164300,6039920430,6350,6350,6350,6350,0
|
|
20250319,164200,6039920430,6350,6350,6350,6350,0
|
|
20250319,164100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,164000,6039920430,6350,6350,6350,6350,0
|
|
20250319,163900,6039920430,6350,6350,6350,6350,0
|
|
20250319,163800,6039920430,6350,6350,6350,6350,0
|
|
20250319,163700,6039920430,6350,6350,6350,6350,0
|
|
20250319,163600,6039920430,6350,6350,6350,6350,0
|
|
20250319,163500,6039920430,6350,6350,6350,6350,0
|
|
20250319,163400,6039920430,6350,6350,6350,6350,0
|
|
20250319,163300,6039920430,6350,6350,6350,6350,0
|
|
20250319,163200,6039920430,6350,6350,6350,6350,0
|
|
20250319,163100,6039920430,6350,6350,6350,6350,0
|
|
20250319,163000,6039920430,6350,6350,6350,6350,0
|
|
20250319,162900,6039920430,6350,6350,6350,6350,0
|
|
20250319,162800,6039920430,6350,6350,6350,6350,0
|
|
20250319,162700,6039920430,6350,6350,6350,6350,0
|
|
20250319,162600,6039920430,6350,6350,6350,6350,0
|
|
20250319,162500,6039920430,6350,6350,6350,6350,0
|
|
20250319,162400,6039920430,6350,6350,6350,6350,0
|
|
20250319,162300,6039920430,6350,6350,6350,6350,0
|
|
20250319,162200,6039920430,6350,6350,6350,6350,0
|
|
20250319,162100,6039920430,6350,6350,6350,6350,0
|
|
20250319,162000,6039920430,6350,6350,6350,6350,0
|
|
20250319,161900,6039920430,6350,6350,6350,6350,0
|
|
20250319,161800,6039920430,6350,6350,6350,6350,0
|
|
20250319,161700,6039920430,6350,6350,6350,6350,0
|
|
20250319,161600,6039920430,6350,6350,6350,6350,0
|
|
20250319,161500,6039920430,6350,6350,6350,6350,0
|
|
20250319,161400,6039920430,6350,6350,6350,6350,0
|
|
20250319,161300,6039920430,6350,6350,6350,6350,0
|
|
20250319,161200,6039920430,6350,6350,6350,6350,0
|
|
20250319,161100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,161000,6039920430,6350,6350,6350,6350,0
|
|
20250319,160900,6039920430,6350,6350,6350,6350,0
|
|
20250319,160800,6039920430,6350,6350,6350,6350,0
|
|
20250319,160700,6039920430,6350,6350,6350,6350,0
|
|
20250319,160600,6039920430,6350,6350,6350,6350,0
|
|
20250319,160500,6039920430,6350,6350,6350,6350,0
|
|
20250319,160400,6039920430,6350,6350,6350,6350,0
|
|
20250319,160300,6039920430,6350,6350,6350,6350,0
|
|
20250319,160200,6039920430,6350,6350,6350,6350,0
|
|
20250319,160100,6039920430,6350,6350,6350,6350,0
|
|
20250319,160000,6039920430,6350,6350,6350,6350,0
|
|
20250319,155900,6039920430,6350,6350,6350,6350,0
|
|
20250319,155800,6039920430,6350,6350,6350,6350,0
|
|
20250319,155700,6039920430,6350,6350,6350,6350,0
|
|
20250319,155600,6039920430,6350,6350,6350,6350,0
|
|
20250319,155500,6039920430,6350,6350,6350,6350,0
|
|
20250319,155400,6039920430,6350,6350,6350,6350,0
|
|
20250319,155300,6039920430,6350,6350,6350,6350,0
|
|
20250319,155200,6039920430,6350,6350,6350,6350,0
|
|
20250319,155100,6039920430,6350,6350,6350,6350,0
|
|
20250319,155000,6039920430,6350,6350,6350,6350,0
|
|
20250319,154900,6039920430,6350,6350,6350,6350,0
|
|
20250319,154800,6039920430,6350,6350,6350,6350,0
|
|
20250319,154700,6039920430,6350,6350,6350,6350,0
|
|
20250319,154600,6039920430,6350,6350,6350,6350,0
|
|
20250319,154500,6039920430,6350,6350,6350,6350,0
|
|
20250319,154400,6039920430,6350,6350,6350,6350,0
|
|
20250319,154300,6039920430,6350,6350,6350,6350,0
|
|
20250319,154200,6039920430,6350,6350,6350,6350,0
|
|
20250319,154100,6039920430,6350,6350,6350,6350,9248
|
|
20250319,154000,6039920430,6350,6350,6350,6350,0
|
|
20250319,153900,6039920430,6350,6350,6350,6350,0
|
|
20250319,153800,6039920430,6350,6350,6350,6350,0
|
|
20250319,153700,6039920430,6350,6350,6350,6350,0
|
|
20250319,153600,6039920430,6350,6350,6350,6350,0
|
|
20250319,153500,6039920430,6350,6350,6350,6350,0
|
|
20250319,153400,6039920430,6350,6350,6350,6350,0
|
|
20250319,153300,6039920430,6350,6350,6350,6350,0
|
|
20250319,153200,6039920430,6350,6350,6350,6350,0
|
|
20250319,153100,6039920430,6350,6350,6350,6350,0
|
|
20250319,153000,6039920430,6350,6350,6350,6350,9248
|
|
20250319,152900,5981195630,6410,6410,6410,6410,0
|
|
20250319,152800,5981195630,6410,6410,6410,6410,0
|
|
20250319,152700,5981195630,6410,6410,6410,6410,0
|
|
20250319,152600,5981195630,6410,6410,6410,6410,0
|
|
20250319,152500,5981195630,6410,6410,6410,6410,0
|
|
20250319,152400,5981195630,6410,6410,6410,6410,0
|
|
20250319,152300,5981195630,6410,6410,6410,6410,0
|
|
20250319,152200,5981195630,6410,6410,6410,6410,0
|
|
20250319,152100,5981195630,6410,6410,6410,6410,0
|
|
20250319,152000,5981195630,6410,6410,6410,6410,0
|
|
20250319,151900,5981195630,6410,6380,6410,6380,2150
|
|
20250319,151800,5967425570,6380,6400,6410,6380,792
|
|
20250319,151700,5962357290,6400,6400,6410,6400,2122
|
|
20250319,151600,5948772800,6400,6400,6410,6380,4212
|
|
20250319,151500,5921818040,6380,6390,6400,6370,4178
|
|
20250319,151400,5895145060,6390,6380,6400,6370,3465
|
|
20250319,151300,5873021110,6370,6380,6390,6370,1967
|
|
20250319,151200,5860458900,6380,6380,6390,6350,2690
|
|
20250319,151100,5843322800,6350,6370,6380,6350,2938
|
|
20250319,151000,5824625750,6360,6350,6390,6340,2302
|
|
20250319,150900,5809966530,6360,6370,6380,6340,2896
|
|
20250319,150800,5791530210,6370,6380,6400,6360,4830
|
|
20250319,150700,5760761020,6370,6400,6400,6370,3670
|
|
20250319,150600,5737334600,6400,6400,6410,6370,1753
|
|
20250319,150500,5726115910,6400,6380,6410,6370,2303
|
|
20250319,150400,5711393560,6380,6360,6390,6350,2654
|
|
20250319,150300,5694473930,6360,6350,6360,6330,1977
|
|
20250319,150200,5681919800,6350,6370,6370,6340,8473
|
|
20250319,150100,5628043230,6360,6350,6370,6340,2566
|
|
20250319,150000,5611725340,6350,6370,6380,6330,2376
|
|
20250319,145900,5596609780,6380,6390,6410,6380,2619
|
|
20250319,145800,5579857120,6390,6400,6400,6370,2293
|
|
20250319,145700,5565219545,6400,6390,6400,6350,2427
|
|
20250319,145600,5549713075,6390,6390,6400,6370,2964
|
|
20250319,145500,5530760905,6390,6400,6410,6380,2148
|
|
20250319,145400,5517013395,6400,6380,6400,6380,2352
|
|
20250319,145300,5501971495,6380,6380,6380,6350,3004
|
|
20250319,145200,5482810785,6380,6290,6380,6290,6619
|
|
20250319,145100,5440874445,6310,6290,6310,6280,483
|
|
20250319,145000,5437832365,6300,6290,6320,6290,417
|
|
20250319,144900,5435201935,6290,6310,6310,6290,2015
|
|
20250319,144800,5422499475,6320,6310,6320,6310,2385
|
|
20250319,144700,5407449975,6310,6310,6310,6290,724
|
|
20250319,144600,5402882775,6310,6310,6310,6290,756
|
|
20250319,144500,5398113335,6310,6290,6310,6280,615
|
|
20250319,144400,5394237745,6290,6310,6310,6290,2560
|
|
20250319,144300,5378125725,6290,6290,6290,6290,8
|
|
20250319,144200,5378075405,6290,6290,6310,6290,333
|
|
20250319,144100,5375974495,6290,6290,6310,6290,1172
|
|
20250319,144000,5368595695,6290,6270,6300,6270,881
|
|
20250319,143900,5363054555,6250,6260,6280,6250,793
|
|
20250319,143800,5358096355,6250,6250,6270,6210,10627
|
|
20250319,143700,5291823045,6250,6260,6260,6250,1858
|
|
20250319,143600,5280205725,6250,6310,6310,6250,6259
|
|
20250319,143500,5240993565,6310,6290,6310,6290,2686
|
|
20250319,143400,5224045305,6310,6310,6310,6310,448
|
|
20250319,143300,5221218425,6310,6340,6340,6310,82
|
|
20250319,143200,5220699925,6340,6310,6340,6310,110
|
|
20250319,143100,5220004485,6325,6280,6325,6280,794
|
|
20250319,143000,5214998255,6270,6270,6300,6260,8912
|
|
20250319,142900,5159094385,6280,6290,6300,6270,11345
|
|
20250319,142800,5087850455,6290,6310,6310,6290,2098
|
|
20250319,142700,5074621385,6310,6300,6310,6300,1643
|
|
20250319,142600,5064257215,6300,6300,6310,6300,1072
|
|
20250319,142500,5057503465,6300,6300,6300,6300,2041
|
|
20250319,142400,5044645165,6300,6310,6320,6300,1102
|
|
20250319,142300,5037681845,6310,6320,6320,6310,270
|
|
20250319,142200,5035975545,6320,6300,6330,6300,3356
|
|
20250319,142100,5014765855,6310,6310,6310,6310,470
|
|
20250319,142000,5011800155,6330,6330,6350,6310,148
|
|
20250319,141900,5010862575,6340,6310,6340,6310,164
|
|
20250319,141800,5009825235,6310,6310,6310,6310,197
|
|
20250319,141700,5008582165,6310,6310,6310,6310,15
|
|
20250319,141600,5008487515,6310,6320,6320,6310,5068
|
|
20250319,141500,4976458065,6320,6350,6350,6320,78
|
|
20250319,141400,4975964615,6320,6330,6330,6320,48
|
|
20250319,141300,4975660895,6350,6320,6350,6320,28
|
|
20250319,141200,4975483605,6320,6340,6350,6320,12
|
|
20250319,141100,4975407715,6320,6330,6330,6320,96
|
|
20250319,141000,4974800085,6330,6290,6330,6290,216
|
|
20250319,140900,4973435205,6310,6310,6310,6290,2738
|
|
20250319,140800,4956184535,6300,6320,6320,6300,83
|
|
20250319,140700,4955660545,6320,6330,6330,6320,1616
|
|
20250319,140600,4945443645,6340,6330,6340,6330,164
|
|
20250319,140500,4944404925,6330,6320,6350,6320,515
|
|
20250319,140400,4941145765,6320,6330,6340,6320,60
|
|
20250319,140300,4940766055,6330,6330,6330,6320,181
|
|
20250319,140200,4939621575,6330,6330,6330,6330,237
|
|
20250319,140100,4938121365,6330,6360,6360,6330,1534
|
|
20250319,140000,4928386505,6360,6350,6390,6350,43
|
|
20250319,135900,4928113305,6350,6350,6400,6350,51
|
|
20250319,135800,4927789345,6350,6370,6380,6350,1434
|
|
20250319,135700,4918646905,6360,6350,6360,6350,16
|
|
20250319,135600,4918545245,6350,6370,6370,6350,3538
|
|
20250319,135500,4896067075,6370,6370,6370,6370,47
|
|
20250319,135400,4895767685,6370,6350,6370,6350,155
|
|
20250319,135300,4894780555,6350,6350,6350,6350,42
|
|
20250319,135200,4894513855,6350,6340,6350,6340,362
|
|
20250319,135100,4892215465,6340,6330,6340,6330,63
|
|
20250319,135000,4891816355,6330,6330,6330,6330,15
|
|
20250319,134900,4891721405,6340,6340,6340,6340,114
|
|
20250319,134800,4890998645,6340,6340,6340,6340,46
|
|
20250319,134700,4890707005,6340,6340,6340,6340,41
|
|
20250319,134600,4890447065,6340,6350,6350,6340,248
|
|
20250319,134500,4888874345,6350,6340,6370,6340,217
|
|
20250319,134400,4887493345,6330,6350,6350,6330,214
|
|
20250319,134300,4886134765,6350,6350,6350,6350,15
|
|
20250319,134200,4886039515,6350,6370,6370,6350,187
|
|
20250319,134100,4884849065,6350,6350,6350,6350,41
|
|
20250319,134000,4884588715,6350,6320,6360,6320,1098
|
|
20250319,133900,4877623485,6320,6290,6320,6290,288
|
|
20250319,133800,4875805805,6280,6290,6330,6280,5758
|
|
20250319,133700,4839637745,6270,6360,6360,6270,20326
|
|
20250319,133600,4711664265,6360,6320,6360,6320,18
|
|
20250319,133500,4711550425,6360,6320,6360,6320,306
|
|
20250319,133400,4709605885,6320,6340,6340,6320,923
|
|
20250319,133300,4703764035,6360,6360,6360,6330,19022
|
|
20250319,133200,4583348015,6350,6310,6350,6310,3451
|
|
20250319,133100,4561508205,6330,6330,6330,6300,4647
|
|
20250319,133000,4532218735,6320,6320,6320,6320,216
|
|
20250319,132900,4530853615,6350,6320,6360,6320,1622
|
|
20250319,132800,4520572455,6330,6330,6340,6300,13633
|
|
20250319,132700,4434416595,6320,6340,6340,6320,3183
|
|
20250319,132600,4414282365,6340,6340,6340,6340,394
|
|
20250319,132500,4411784405,6340,6350,6350,6340,3984
|
|
20250319,132400,4386486165,6360,6390,6390,6360,24215
|
|
20250319,132300,4232352305,6400,6400,6400,6380,53
|
|
20250319,132200,4232013425,6400,6380,6400,6380,30
|
|
20250319,132100,4231821965,6380,6390,6390,6380,307
|
|
20250319,132000,4229860645,6380,6380,6380,6380,78
|
|
20250319,131900,4229363005,6380,6380,6380,6380,47
|
|
20250319,131800,4229063145,6380,6410,6410,6380,856
|
|
20250319,131700,4223594625,6410,6380,6410,6380,29
|
|
20250319,131600,4223409215,6410,6390,6410,6380,233
|
|
20250319,131500,4221916755,6390,6400,6400,6390,3732
|
|
20250319,131400,4198060835,6400,6400,6400,6400,57
|
|
20250319,131300,4197696035,6400,6410,6410,6400,93
|
|
20250319,131200,4197100465,6410,6400,6410,6400,66
|
|
20250319,131100,4196677875,6390,6400,6410,6390,875
|
|
20250319,131000,4191076245,6390,6390,6390,6390,0
|
|
20250319,130900,4191076245,6390,6390,6390,6390,34
|
|
20250319,130800,4190858985,6390,6400,6400,6390,248
|
|
20250319,130700,4189273905,6390,6390,6390,6390,91
|
|
20250319,130600,4188692415,6390,6390,6390,6390,100
|
|
20250319,130500,4188053415,6395,6390,6395,6390,148
|
|
20250319,130400,4187107515,6390,6390,6390,6390,0
|
|
20250319,130300,4187107515,6390,6400,6400,6390,38
|
|
20250319,130200,4186864335,6390,6390,6390,6390,0
|
|
20250319,130100,4186864335,6390,6390,6390,6390,0
|
|
20250319,130000,4186864335,6390,6390,6390,6390,621
|
|
20250319,125900,4182896145,6380,6380,6380,6380,138
|
|
20250319,125800,4182015705,6390,6390,6390,6390,22
|
|
20250319,125700,4181875125,6380,6380,6380,6380,93
|
|
20250319,125600,4181281785,6380,6380,6380,6380,20
|
|
20250319,125500,4181154185,6380,6380,6380,6380,0
|
|
20250319,125400,4181154185,6380,6370,6380,6370,933
|
|
20250319,125300,4175209645,6370,6380,6380,6370,143
|
|
20250319,125200,4174298685,6360,6380,6380,6360,5224
|
|
20250319,125100,4140973715,6390,6390,6390,6390,712
|
|
20250319,125000,4136424035,6400,6410,6420,6400,2824
|
|
20250319,124900,4118324255,6410,6400,6410,6400,500
|
|
20250319,124800,4115120635,6410,6400,6410,6390,352
|
|
20250319,124700,4112867825,6390,6400,6400,6390,276
|
|
20250319,124600,4111104175,6410,6410,6410,6410,0
|
|
20250319,124500,4111104175,6410,6410,6410,6410,39
|
|
20250319,124400,4110854185,6410,6400,6410,6380,865
|
|
20250319,124300,4105315395,6400,6390,6400,6390,145
|
|
20250319,124200,4104388765,6380,6380,6380,6380,1558
|
|
20250319,124100,4094448725,6390,6400,6400,6390,1308
|
|
20250319,124000,4086085605,6400,6400,6400,6400,66
|
|
20250319,123900,4085663205,6390,6390,6390,6390,241
|
|
20250319,123800,4084123215,6390,6400,6400,6390,73
|
|
20250319,123700,4083656375,6390,6390,6390,6380,991
|
|
20250319,123600,4077325265,6390,6390,6390,6390,0
|
|
20250319,123500,4077325265,6390,6390,6390,6390,138
|
|
20250319,123400,4076443445,6390,6390,6390,6390,75
|
|
20250319,123300,4075964195,6390,6400,6400,6390,210
|
|
20250319,123200,4074621575,6400,6390,6400,6390,4
|
|
20250319,123100,4074596005,6380,6390,6390,6380,895
|
|
20250319,123000,4068884525,6380,6380,6380,6380,0
|
|
20250319,122900,4068884525,6380,6400,6400,6380,46
|
|
20250319,122800,4068590415,6400,6400,6400,6400,5
|
|
20250319,122700,4068558415,6400,6390,6400,6390,757
|
|
20250319,122600,4063714985,6400,6390,6400,6390,1729
|
|
20250319,122500,4052655815,6390,6360,6390,6350,3713
|
|
20250319,122400,4028993105,6370,6370,6370,6370,1
|
|
20250319,122300,4028986735,6370,6360,6370,6360,139
|
|
20250319,122200,4028102685,6360,6360,6360,6360,113
|
|
20250319,122100,4027384005,6360,6360,6360,6360,323
|
|
20250319,122000,4025329725,6360,6350,6360,6350,149
|
|
20250319,121900,4024382205,6350,6350,6350,6350,10
|
|
20250319,121800,4024318705,6350,6350,6350,6350,453
|
|
20250319,121700,4021442155,6350,6360,6360,6350,116
|
|
20250319,121600,4020704465,6380,6350,6380,6350,735
|
|
20250319,121500,4016023235,6350,6350,6350,6350,36
|
|
20250319,121400,4015794635,6360,6350,6360,6350,21
|
|
20250319,121300,4015661265,6340,6340,6340,6340,3
|
|
20250319,121200,4015642245,6340,6340,6350,6340,153
|
|
20250319,121100,4014672195,6340,6330,6340,6330,8142
|
|
20250319,121000,3963077125,6330,6340,6340,6330,326
|
|
20250319,120900,3961011655,6340,6360,6360,6335,4494
|
|
20250319,120800,3932517460,6350,6350,6350,6340,1076
|
|
20250319,120700,3925690570,6350,6350,6350,6350,1
|
|
20250319,120600,3925684220,6350,6350,6350,6350,294
|
|
20250319,120500,3923817320,6350,6350,6350,6350,190
|
|
20250319,120400,3922610820,6350,6360,6360,6350,251
|
|
20250319,120300,3921015840,6340,6360,6360,6340,181
|
|
20250319,120200,3919867530,6360,6350,6360,6350,248
|
|
20250319,120100,3918292680,6350,6350,6350,6350,30
|
|
20250319,120000,3918102180,6350,6350,6350,6350,148
|
|
20250319,115900,3917162380,6360,6360,6360,6360,26
|
|
20250319,115800,3916997020,6350,6350,6350,6350,388
|
|
20250319,115700,3914533220,6350,6350,6350,6350,100
|
|
20250319,115600,3913898220,6350,6350,6350,6350,238
|
|
20250319,115500,3912386920,6360,6350,6360,6350,247
|
|
20250319,115400,3910817000,6350,6380,6380,6350,678
|
|
20250319,115300,3906507770,6380,6360,6380,6360,189
|
|
20250319,115200,3905305690,6350,6360,6360,6350,8
|
|
20250319,115100,3905254880,6350,6350,6350,6350,155
|
|
20250319,115000,3904270630,6340,6330,6340,6330,1328
|
|
20250319,114900,3895852490,6330,6330,6330,6330,29
|
|
20250319,114800,3895668920,6330,6330,6330,6330,136
|
|
20250319,114700,3894808040,6330,6330,6330,6330,725
|
|
20250319,114600,3890218790,6330,6320,6330,6320,438
|
|
20250319,114500,3887447870,6330,6330,6330,6330,1094
|
|
20250319,114400,3880522850,6330,6330,6330,6330,158
|
|
20250319,114300,3879522710,6330,6330,6330,6330,79
|
|
20250319,114200,3879022640,6330,6330,6330,6330,30
|
|
20250319,114100,3878832740,6330,6340,6340,6330,800
|
|
20250319,114000,3873768090,6340,6340,6340,6340,139
|
|
20250319,113900,3872886830,6340,6350,6350,6340,11
|
|
20250319,113800,3872816990,6350,6350,6350,6340,456
|
|
20250319,113700,3869922930,6350,6350,6350,6350,10
|
|
20250319,113600,3869859430,6340,6370,6380,6340,5783
|
|
20250319,113500,3833079840,6380,6380,6380,6380,41
|
|
20250319,113400,3832818260,6380,6370,6380,6370,159
|
|
20250319,113300,3831805420,6380,6390,6390,6380,38
|
|
20250319,113200,3831562620,6390,6390,6390,6390,40
|
|
20250319,113100,3831307020,6380,6390,6400,6380,160
|
|
20250319,113000,3830285990,6390,6390,6390,6390,39
|
|
20250319,112900,3830036780,6380,6370,6380,6370,625
|
|
20250319,112800,3826049340,6370,6370,6370,6360,1431
|
|
20250319,112700,3816933880,6370,6370,6370,6360,612
|
|
20250319,112600,3813037650,6380,6370,6380,6370,284
|
|
20250319,112500,3811228200,6360,6370,6370,6360,518
|
|
20250319,112400,3807929920,6380,6380,6380,6380,674
|
|
20250319,112300,3803629800,6380,6390,6390,6380,231
|
|
20250319,112200,3802155270,6380,6380,6380,6380,603
|
|
20250319,112100,3798308130,6370,6380,6380,6360,791
|
|
20250319,112000,3793268470,6390,6370,6390,6370,20
|
|
20250319,111900,3793140990,6370,6370,6370,6350,289
|
|
20250319,111800,3791302700,6360,6360,6400,6360,6084
|
|
20250319,111700,3752579180,6360,6380,6380,6360,289
|
|
20250319,111600,3750738540,6380,6390,6390,6380,2082
|
|
20250319,111500,3737455280,6400,6400,6400,6400,36
|
|
20250319,111400,3737224880,6400,6400,6400,6400,0
|
|
20250319,111300,3737224880,6400,6400,6400,6390,3023
|
|
20250319,111200,3717881010,6400,6400,6400,6400,1660
|
|
20250319,111100,3707257010,6400,6420,6420,6390,179
|
|
20250319,111000,3706111570,6420,6420,6420,6420,164
|
|
20250319,110900,3705058690,6440,6440,6440,6440,0
|
|
20250319,110800,3705058690,6440,6440,6440,6400,6904
|
|
20250319,110700,3660793880,6440,6440,6440,6440,138
|
|
20250319,110600,3659905160,6450,6455,6455,6450,161
|
|
20250319,110500,3658866210,6455,6450,6460,6450,1357
|
|
20250319,110400,3650107660,6450,6440,6450,6440,1330
|
|
20250319,110300,3641530860,6430,6380,6430,6380,11053
|
|
20250319,110200,3570670520,6380,6390,6390,6370,4916
|
|
20250319,110100,3539339760,6390,6410,6410,6380,2653
|
|
20250319,110000,3522387130,6410,6410,6410,6410,628
|
|
20250319,105900,3518361650,6410,6390,6410,6390,399
|
|
20250319,105800,3515810160,6400,6420,6420,6380,1202
|
|
20250319,105700,3508134190,6420,6370,6420,6360,2445
|
|
20250319,105600,3492485500,6370,6380,6380,6370,3373
|
|
20250319,105500,3470966660,6380,6380,6380,6380,0
|
|
20250319,105400,3470966660,6380,6370,6400,6370,1705
|
|
20250319,105300,3460088300,6390,6370,6390,6370,256
|
|
20250319,105200,3458453640,6370,6340,6370,6330,953
|
|
20250319,105100,3452398090,6340,6360,6360,6340,2254
|
|
20250319,105000,3438103060,6340,6380,6380,6340,950
|
|
20250319,104900,3432064120,6370,6390,6390,6340,3299
|
|
20250319,104800,3411115840,6400,6400,6400,6400,30
|
|
20250319,104700,3410923840,6400,6340,6400,6340,1896
|
|
20250319,104600,3398810460,6350,6350,6350,6340,5012
|
|
20250319,104500,3367032180,6350,6380,6390,6350,21509
|
|
20250319,104400,3230390700,6360,6360,6380,6340,12323
|
|
20250319,104300,3152220430,6370,6330,6370,6330,2008
|
|
20250319,104200,3139464880,6320,6380,6390,6320,34579
|
|
20250319,104100,2919218160,6360,6320,6380,6320,4237
|
|
20250319,104000,2892327020,6320,6310,6360,6300,5042
|
|
20250319,103900,2860418070,6330,6340,6345,6280,19163
|
|
20250319,103800,2739464930,6330,6360,6360,6320,5136
|
|
20250319,103700,2706943080,6350,6380,6380,6340,21100
|
|
20250319,103600,2572870270,6390,6400,6400,6390,203
|
|
20250319,103500,2571573080,6410,6410,6410,6380,8929
|
|
20250319,103400,2514455270,6410,6420,6420,6410,10147
|
|
20250319,103300,2449382420,6420,6440,6440,6420,17009
|
|
20250319,103200,2339859030,6440,6430,6450,6430,1427
|
|
20250319,103100,2330678280,6440,6450,6450,6440,1750
|
|
20250319,103000,2319407170,6470,6470,6470,6470,0
|
|
20250319,102900,2319407170,6470,6450,6470,6450,19
|
|
20250319,102800,2319284440,6440,6490,6490,6440,2415
|
|
20250319,102700,2303711100,6500,6460,6500,6460,784
|
|
20250319,102600,2298637220,6470,6470,6470,6470,187
|
|
20250319,102500,2297427330,6460,6470,6470,6460,1000
|
|
20250319,102400,2290966550,6470,6470,6470,6470,138
|
|
20250319,102300,2290073690,6460,6470,6470,6460,970
|
|
20250319,102200,2283806210,6470,6475,6475,6470,11
|
|
20250319,102100,2283735035,6460,6460,6460,6460,0
|
|
20250319,102000,2283735035,6460,6470,6470,6460,372
|
|
20250319,101900,2281329565,6470,6470,6470,6460,334
|
|
20250319,101800,2279169585,6470,6480,6480,6470,3483
|
|
20250319,101700,2256633575,6480,6450,6480,6450,914
|
|
20250319,101600,2250717595,6450,6470,6470,6450,137
|
|
20250319,101500,2249831265,6450,6470,6480,6450,12474
|
|
20250319,101400,2169296855,6490,6470,6490,6470,487
|
|
20250319,101300,2166141145,6490,6500,6500,6490,60
|
|
20250319,101200,2165751225,6460,6460,6460,6460,230
|
|
20250319,101100,2164265425,6460,6480,6480,6460,1800
|
|
20250319,101000,2152621835,6490,6470,6490,6470,757
|
|
20250319,100900,2147722055,6470,6510,6510,6470,2568
|
|
20250319,100800,2131095395,6480,6500,6500,6480,1200
|
|
20250319,100700,2123314395,6500,6530,6530,6500,5255
|
|
20250319,100600,2089085935,6540,6510,6540,6510,2470
|
|
20250319,100500,2072957165,6500,6500,6500,6500,1071
|
|
20250319,100400,2065995665,6520,6500,6520,6490,3700
|
|
20250319,100300,2041962165,6500,6500,6520,6500,7041
|
|
20250319,100200,1996195645,6530,6500,6530,6490,6668
|
|
20250319,100100,1952886115,6500,6500,6500,6500,1
|
|
20250319,100000,1952879615,6500,6490,6520,6480,5785
|
|
20250319,095900,1915262645,6490,6470,6490,6470,2428
|
|
20250319,095800,1899505285,6490,6490,6490,6490,7
|
|
20250319,095700,1899459855,6500,6460,6500,6460,71
|
|
20250319,095600,1899000315,6460,6480,6480,6460,1649
|
|
20250319,095500,1888316995,6480,6480,6510,6480,65
|
|
20250319,095400,1887895765,6480,6500,6510,6480,43
|
|
20250319,095300,1887616755,6500,6480,6500,6480,3815
|
|
20250319,095200,1862880115,6480,6500,6500,6480,79
|
|
20250319,095100,1862367125,6500,6450,6500,6450,8662
|
|
20250319,095000,1806226095,6450,6480,6480,6450,2337
|
|
20250319,094900,1791130665,6450,6450,6460,6450,689
|
|
20250319,094800,1786681615,6480,6450,6480,6440,43182
|
|
20250319,094700,1508280065,6450,6450,6450,6430,1113
|
|
20250319,094600,1501112395,6450,6435,6470,6400,6740
|
|
20250319,094500,1457846795,6430,6470,6470,6430,5730
|
|
20250319,094400,1420943375,6470,6440,6480,6430,891
|
|
20250319,094300,1415199345,6430,6470,6470,6430,11618
|
|
20250319,094200,1340251835,6470,6470,6480,6470,3855
|
|
20250319,094100,1315302685,6480,6470,6490,6450,9331
|
|
20250319,094000,1254989715,6470,6520,6520,6470,19890
|
|
20250319,093900,1125807250,6540,6550,6550,6520,2212
|
|
20250319,093800,1111372000,6540,6550,6550,6530,7961
|
|
20250319,093700,1059297340,6550,6570,6570,6550,2379
|
|
20250319,093600,1043690550,6570,6560,6570,6560,503
|
|
20250319,093500,1040390860,6560,6560,6560,6560,0
|
|
20250319,093400,1040390860,6560,6560,6560,6550,4326
|
|
20250319,093300,1012026650,6560,6590,6600,6560,5474
|
|
20250319,093200,976066560,6580,6610,6610,6580,7773
|
|
20250319,093100,924747580,6600,6590,6600,6590,2481
|
|
20250319,093000,908374480,6570,6600,6600,6570,1105
|
|
20250319,092900,901084630,6570,6590,6590,6570,10048
|
|
20250319,092800,835060730,6580,6600,6600,6570,532
|
|
20250319,092700,831553970,6610,6590,6610,6590,4661
|
|
20250319,092600,800788170,6550,6590,6600,6550,2674
|
|
20250319,092500,783171630,6590,6540,6590,6540,5061
|
|
20250319,092400,749897220,6530,6540,6550,6520,481
|
|
20250319,092300,746751320,6520,6560,6560,6520,8808
|
|
20250319,092200,689090050,6560,6570,6580,6560,1440
|
|
20250319,092100,679632900,6570,6570,6570,6570,2170
|
|
20250319,092000,665376000,6570,6570,6570,6570,2321
|
|
20250319,091900,650127030,6570,6560,6580,6550,1908
|
|
20250319,091800,637628020,6550,6590,6590,6550,8015
|
|
20250319,091700,585084170,6550,6560,6580,6550,7608
|
|
20250319,091600,535151750,6560,6560,6570,6560,2049
|
|
20250319,091500,521698520,6530,6570,6570,6530,3683
|
|
20250319,091400,497635540,6530,6530,6560,6530,2873
|
|
20250319,091300,478870860,6530,6580,6580,6530,6893
|
|
20250319,091200,433691520,6580,6570,6580,6540,926
|
|
20250319,091100,427609240,6540,6580,6580,6540,4026
|
|
20250319,091000,401268860,6550,6540,6600,6540,302
|
|
20250319,090900,399292690,6540,6590,6590,6530,13520
|
|
20250319,090800,310507760,6570,6550,6590,6520,7521
|
|
20250319,090700,261261510,6550,6580,6580,6550,312
|
|
20250319,090600,259211550,6550,6550,6570,6550,2487
|
|
20250319,090500,242895060,6550,6570,6570,6530,6610
|
|
20250319,090400,199612270,6570,6610,6610,6570,1938
|
|
20250319,090300,186856630,6610,6610,6650,6560,2493
|
|
20250319,090200,170384360,6670,6580,6680,6520,8514
|
|
20250319,090100,114211100,6610,6580,6610,6550,2143
|
|
20250319,090000,100070560,6580,6580,6590,6520,15210
|