733 lines
37 KiB
CSV
733 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,211000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,210900,12060822010,6080,6080,6080,6080,0
|
|
20250321,210800,12060822010,6080,6080,6080,6080,0
|
|
20250321,210700,12060822010,6080,6080,6080,6080,0
|
|
20250321,210600,12060822010,6080,6080,6080,6080,0
|
|
20250321,210500,12060822010,6080,6080,6080,6080,0
|
|
20250321,210400,12060822010,6080,6080,6080,6080,0
|
|
20250321,210300,12060822010,6080,6080,6080,6080,0
|
|
20250321,210200,12060822010,6080,6080,6080,6080,0
|
|
20250321,210100,12060822010,6080,6080,6080,6080,0
|
|
20250321,210000,12060822010,6080,6080,6080,6080,0
|
|
20250321,205900,12060822010,6080,6080,6080,6080,0
|
|
20250321,205800,12060822010,6080,6080,6080,6080,0
|
|
20250321,205700,12060822010,6080,6080,6080,6080,0
|
|
20250321,205600,12060822010,6080,6080,6080,6080,0
|
|
20250321,205500,12060822010,6080,6080,6080,6080,0
|
|
20250321,205400,12060822010,6080,6080,6080,6080,0
|
|
20250321,205300,12060822010,6080,6080,6080,6080,0
|
|
20250321,205200,12060822010,6080,6080,6080,6080,0
|
|
20250321,205100,12060822010,6080,6080,6080,6080,0
|
|
20250321,205000,12060822010,6080,6080,6080,6080,0
|
|
20250321,204900,12060822010,6080,6080,6080,6080,0
|
|
20250321,204800,12060822010,6080,6080,6080,6080,0
|
|
20250321,204700,12060822010,6080,6080,6080,6080,0
|
|
20250321,204600,12060822010,6080,6080,6080,6080,0
|
|
20250321,204500,12060822010,6080,6080,6080,6080,0
|
|
20250321,204400,12060822010,6080,6080,6080,6080,0
|
|
20250321,204300,12060822010,6080,6080,6080,6080,0
|
|
20250321,204200,12060822010,6080,6080,6080,6080,0
|
|
20250321,204100,12060822010,6080,6080,6080,6080,0
|
|
20250321,204000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,203900,12060822010,6080,6080,6080,6080,0
|
|
20250321,203800,12060822010,6080,6080,6080,6080,0
|
|
20250321,203700,12060822010,6080,6080,6080,6080,0
|
|
20250321,203600,12060822010,6080,6080,6080,6080,0
|
|
20250321,203500,12060822010,6080,6080,6080,6080,0
|
|
20250321,203400,12060822010,6080,6080,6080,6080,0
|
|
20250321,203300,12060822010,6080,6080,6080,6080,0
|
|
20250321,203200,12060822010,6080,6080,6080,6080,0
|
|
20250321,203100,12060822010,6080,6080,6080,6080,0
|
|
20250321,203000,12060822010,6080,6080,6080,6080,0
|
|
20250321,202900,12060822010,6080,6080,6080,6080,0
|
|
20250321,202800,12060822010,6080,6080,6080,6080,0
|
|
20250321,202700,12060822010,6080,6080,6080,6080,0
|
|
20250321,202600,12060822010,6080,6080,6080,6080,0
|
|
20250321,202500,12060822010,6080,6080,6080,6080,0
|
|
20250321,202400,12060822010,6080,6080,6080,6080,0
|
|
20250321,202300,12060822010,6080,6080,6080,6080,0
|
|
20250321,202200,12060822010,6080,6080,6080,6080,0
|
|
20250321,202100,12060822010,6080,6080,6080,6080,0
|
|
20250321,202000,12060822010,6080,6080,6080,6080,0
|
|
20250321,201900,12060822010,6080,6080,6080,6080,0
|
|
20250321,201800,12060822010,6080,6080,6080,6080,0
|
|
20250321,201700,12060822010,6080,6080,6080,6080,0
|
|
20250321,201600,12060822010,6080,6080,6080,6080,0
|
|
20250321,201500,12060822010,6080,6080,6080,6080,0
|
|
20250321,201400,12060822010,6080,6080,6080,6080,0
|
|
20250321,201300,12060822010,6080,6080,6080,6080,0
|
|
20250321,201200,12060822010,6080,6080,6080,6080,0
|
|
20250321,201100,12060822010,6080,6080,6080,6080,0
|
|
20250321,201000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,200900,12060822010,6080,6080,6080,6080,0
|
|
20250321,200800,12060822010,6080,6080,6080,6080,0
|
|
20250321,200700,12060822010,6080,6080,6080,6080,0
|
|
20250321,200600,12060822010,6080,6080,6080,6080,0
|
|
20250321,200500,12060822010,6080,6080,6080,6080,0
|
|
20250321,200400,12060822010,6080,6080,6080,6080,0
|
|
20250321,200300,12060822010,6080,6080,6080,6080,0
|
|
20250321,200200,12060822010,6080,6080,6080,6080,0
|
|
20250321,200100,12060822010,6080,6080,6080,6080,0
|
|
20250321,200000,12060822010,6080,6080,6080,6080,0
|
|
20250321,195900,12060822010,6080,6080,6080,6080,0
|
|
20250321,195800,12060822010,6080,6080,6080,6080,0
|
|
20250321,195700,12060822010,6080,6080,6080,6080,0
|
|
20250321,195600,12060822010,6080,6080,6080,6080,0
|
|
20250321,195500,12060822010,6080,6080,6080,6080,0
|
|
20250321,195400,12060822010,6080,6080,6080,6080,0
|
|
20250321,195300,12060822010,6080,6080,6080,6080,0
|
|
20250321,195200,12060822010,6080,6080,6080,6080,0
|
|
20250321,195100,12060822010,6080,6080,6080,6080,0
|
|
20250321,195000,12060822010,6080,6080,6080,6080,0
|
|
20250321,194900,12060822010,6080,6080,6080,6080,0
|
|
20250321,194800,12060822010,6080,6080,6080,6080,0
|
|
20250321,194700,12060822010,6080,6080,6080,6080,0
|
|
20250321,194600,12060822010,6080,6080,6080,6080,0
|
|
20250321,194500,12060822010,6080,6080,6080,6080,0
|
|
20250321,194400,12060822010,6080,6080,6080,6080,0
|
|
20250321,194300,12060822010,6080,6080,6080,6080,0
|
|
20250321,194200,12060822010,6080,6080,6080,6080,0
|
|
20250321,194100,12060822010,6080,6080,6080,6080,0
|
|
20250321,194000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,193900,12060822010,6080,6080,6080,6080,0
|
|
20250321,193800,12060822010,6080,6080,6080,6080,0
|
|
20250321,193700,12060822010,6080,6080,6080,6080,0
|
|
20250321,193600,12060822010,6080,6080,6080,6080,0
|
|
20250321,193500,12060822010,6080,6080,6080,6080,0
|
|
20250321,193400,12060822010,6080,6080,6080,6080,0
|
|
20250321,193300,12060822010,6080,6080,6080,6080,0
|
|
20250321,193200,12060822010,6080,6080,6080,6080,0
|
|
20250321,193100,12060822010,6080,6080,6080,6080,0
|
|
20250321,193000,12060822010,6080,6080,6080,6080,0
|
|
20250321,192900,12060822010,6080,6080,6080,6080,0
|
|
20250321,192800,12060822010,6080,6080,6080,6080,0
|
|
20250321,192700,12060822010,6080,6080,6080,6080,0
|
|
20250321,192600,12060822010,6080,6080,6080,6080,0
|
|
20250321,192500,12060822010,6080,6080,6080,6080,0
|
|
20250321,192400,12060822010,6080,6080,6080,6080,0
|
|
20250321,192300,12060822010,6080,6080,6080,6080,0
|
|
20250321,192200,12060822010,6080,6080,6080,6080,0
|
|
20250321,192100,12060822010,6080,6080,6080,6080,0
|
|
20250321,192000,12060822010,6080,6080,6080,6080,0
|
|
20250321,191900,12060822010,6080,6080,6080,6080,0
|
|
20250321,191800,12060822010,6080,6080,6080,6080,0
|
|
20250321,191700,12060822010,6080,6080,6080,6080,0
|
|
20250321,191600,12060822010,6080,6080,6080,6080,0
|
|
20250321,191500,12060822010,6080,6080,6080,6080,0
|
|
20250321,191400,12060822010,6080,6080,6080,6080,0
|
|
20250321,191300,12060822010,6080,6080,6080,6080,0
|
|
20250321,191200,12060822010,6080,6080,6080,6080,0
|
|
20250321,191100,12060822010,6080,6080,6080,6080,0
|
|
20250321,191000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,190900,12060822010,6080,6080,6080,6080,0
|
|
20250321,190800,12060822010,6080,6080,6080,6080,0
|
|
20250321,190700,12060822010,6080,6080,6080,6080,0
|
|
20250321,190600,12060822010,6080,6080,6080,6080,0
|
|
20250321,190500,12060822010,6080,6080,6080,6080,0
|
|
20250321,190400,12060822010,6080,6080,6080,6080,0
|
|
20250321,190300,12060822010,6080,6080,6080,6080,0
|
|
20250321,190200,12060822010,6080,6080,6080,6080,0
|
|
20250321,190100,12060822010,6080,6080,6080,6080,0
|
|
20250321,190000,12060822010,6080,6080,6080,6080,0
|
|
20250321,185900,12060822010,6080,6080,6080,6080,0
|
|
20250321,185800,12060822010,6080,6080,6080,6080,0
|
|
20250321,185700,12060822010,6080,6080,6080,6080,0
|
|
20250321,185600,12060822010,6080,6080,6080,6080,0
|
|
20250321,185500,12060822010,6080,6080,6080,6080,0
|
|
20250321,185400,12060822010,6080,6080,6080,6080,0
|
|
20250321,185300,12060822010,6080,6080,6080,6080,0
|
|
20250321,185200,12060822010,6080,6080,6080,6080,0
|
|
20250321,185100,12060822010,6080,6080,6080,6080,0
|
|
20250321,185000,12060822010,6080,6080,6080,6080,0
|
|
20250321,184900,12060822010,6080,6080,6080,6080,0
|
|
20250321,184800,12060822010,6080,6080,6080,6080,0
|
|
20250321,184700,12060822010,6080,6080,6080,6080,0
|
|
20250321,184600,12060822010,6080,6080,6080,6080,0
|
|
20250321,184500,12060822010,6080,6080,6080,6080,0
|
|
20250321,184400,12060822010,6080,6080,6080,6080,0
|
|
20250321,184300,12060822010,6080,6080,6080,6080,0
|
|
20250321,184200,12060822010,6080,6080,6080,6080,0
|
|
20250321,184100,12060822010,6080,6080,6080,6080,0
|
|
20250321,184000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,183900,12060822010,6080,6080,6080,6080,0
|
|
20250321,183800,12060822010,6080,6080,6080,6080,0
|
|
20250321,183700,12060822010,6080,6080,6080,6080,0
|
|
20250321,183600,12060822010,6080,6080,6080,6080,0
|
|
20250321,183500,12060822010,6080,6080,6080,6080,0
|
|
20250321,183400,12060822010,6080,6080,6080,6080,0
|
|
20250321,183300,12060822010,6080,6080,6080,6080,0
|
|
20250321,183200,12060822010,6080,6080,6080,6080,0
|
|
20250321,183100,12060822010,6080,6080,6080,6080,0
|
|
20250321,183000,12060822010,6080,6080,6080,6080,0
|
|
20250321,182900,12060822010,6080,6080,6080,6080,0
|
|
20250321,182800,12060822010,6080,6080,6080,6080,0
|
|
20250321,182700,12060822010,6080,6080,6080,6080,0
|
|
20250321,182600,12060822010,6080,6080,6080,6080,0
|
|
20250321,182500,12060822010,6080,6080,6080,6080,0
|
|
20250321,182400,12060822010,6080,6080,6080,6080,0
|
|
20250321,182300,12060822010,6080,6080,6080,6080,0
|
|
20250321,182200,12060822010,6080,6080,6080,6080,0
|
|
20250321,182100,12060822010,6080,6080,6080,6080,0
|
|
20250321,182000,12060822010,6080,6080,6080,6080,0
|
|
20250321,181900,12060822010,6080,6080,6080,6080,0
|
|
20250321,181800,12060822010,6080,6080,6080,6080,0
|
|
20250321,181700,12060822010,6080,6080,6080,6080,0
|
|
20250321,181600,12060822010,6080,6080,6080,6080,0
|
|
20250321,181500,12060822010,6080,6080,6080,6080,0
|
|
20250321,181400,12060822010,6080,6080,6080,6080,0
|
|
20250321,181300,12060822010,6080,6080,6080,6080,0
|
|
20250321,181200,12060822010,6080,6080,6080,6080,0
|
|
20250321,181100,12060822010,6080,6080,6080,6080,0
|
|
20250321,181000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,180900,12060822010,6080,6080,6080,6080,0
|
|
20250321,180800,12060822010,6080,6080,6080,6080,0
|
|
20250321,180700,12060822010,6080,6080,6080,6080,0
|
|
20250321,180600,12060822010,6080,6080,6080,6080,0
|
|
20250321,180500,12060822010,6080,6080,6080,6080,0
|
|
20250321,180400,12060822010,6080,6080,6080,6080,0
|
|
20250321,180300,12060822010,6080,6080,6080,6080,0
|
|
20250321,180200,12060822010,6080,6080,6080,6080,0
|
|
20250321,180100,12060822010,6080,6080,6080,6080,0
|
|
20250321,180000,12060822010,6080,6080,6080,6080,0
|
|
20250321,175900,12060822010,6080,6080,6080,6080,0
|
|
20250321,175800,12060822010,6080,6080,6080,6080,0
|
|
20250321,175700,12060822010,6080,6080,6080,6080,0
|
|
20250321,175600,12060822010,6080,6080,6080,6080,0
|
|
20250321,175500,12060822010,6080,6080,6080,6080,0
|
|
20250321,175400,12060822010,6080,6080,6080,6080,0
|
|
20250321,175300,12060822010,6080,6080,6080,6080,0
|
|
20250321,175200,12060822010,6080,6080,6080,6080,0
|
|
20250321,175100,12060822010,6080,6080,6080,6080,0
|
|
20250321,175000,12060822010,6080,6080,6080,6080,0
|
|
20250321,174900,12060822010,6080,6080,6080,6080,0
|
|
20250321,174800,12060822010,6080,6080,6080,6080,0
|
|
20250321,174700,12060822010,6080,6080,6080,6080,0
|
|
20250321,174600,12060822010,6080,6080,6080,6080,0
|
|
20250321,174500,12060822010,6080,6080,6080,6080,0
|
|
20250321,174400,12060822010,6080,6080,6080,6080,0
|
|
20250321,174300,12060822010,6080,6080,6080,6080,0
|
|
20250321,174200,12060822010,6080,6080,6080,6080,0
|
|
20250321,174100,12060822010,6080,6080,6080,6080,0
|
|
20250321,174000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,173900,12060822010,6080,6080,6080,6080,0
|
|
20250321,173800,12060822010,6080,6080,6080,6080,0
|
|
20250321,173700,12060822010,6080,6080,6080,6080,0
|
|
20250321,173600,12060822010,6080,6080,6080,6080,0
|
|
20250321,173500,12060822010,6080,6080,6080,6080,0
|
|
20250321,173400,12060822010,6080,6080,6080,6080,0
|
|
20250321,173300,12060822010,6080,6080,6080,6080,0
|
|
20250321,173200,12060822010,6080,6080,6080,6080,0
|
|
20250321,173100,12060822010,6080,6080,6080,6080,0
|
|
20250321,173000,12060822010,6080,6080,6080,6080,0
|
|
20250321,172900,12060822010,6080,6080,6080,6080,0
|
|
20250321,172800,12060822010,6080,6080,6080,6080,0
|
|
20250321,172700,12060822010,6080,6080,6080,6080,0
|
|
20250321,172600,12060822010,6080,6080,6080,6080,0
|
|
20250321,172500,12060822010,6080,6080,6080,6080,0
|
|
20250321,172400,12060822010,6080,6080,6080,6080,0
|
|
20250321,172300,12060822010,6080,6080,6080,6080,0
|
|
20250321,172200,12060822010,6080,6080,6080,6080,0
|
|
20250321,172100,12060822010,6080,6080,6080,6080,0
|
|
20250321,172000,12060822010,6080,6080,6080,6080,0
|
|
20250321,171900,12060822010,6080,6080,6080,6080,0
|
|
20250321,171800,12060822010,6080,6080,6080,6080,0
|
|
20250321,171700,12060822010,6080,6080,6080,6080,0
|
|
20250321,171600,12060822010,6080,6080,6080,6080,0
|
|
20250321,171500,12060822010,6080,6080,6080,6080,0
|
|
20250321,171400,12060822010,6080,6080,6080,6080,0
|
|
20250321,171300,12060822010,6080,6080,6080,6080,0
|
|
20250321,171200,12060822010,6080,6080,6080,6080,0
|
|
20250321,171100,12060822010,6080,6080,6080,6080,0
|
|
20250321,171000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,170900,12060822010,6080,6080,6080,6080,0
|
|
20250321,170800,12060822010,6080,6080,6080,6080,0
|
|
20250321,170700,12060822010,6080,6080,6080,6080,0
|
|
20250321,170600,12060822010,6080,6080,6080,6080,0
|
|
20250321,170500,12060822010,6080,6080,6080,6080,0
|
|
20250321,170400,12060822010,6080,6080,6080,6080,0
|
|
20250321,170300,12060822010,6080,6080,6080,6080,0
|
|
20250321,170200,12060822010,6080,6080,6080,6080,0
|
|
20250321,170100,12060822010,6080,6080,6080,6080,0
|
|
20250321,170000,12060822010,6080,6080,6080,6080,0
|
|
20250321,165900,12060822010,6080,6080,6080,6080,0
|
|
20250321,165800,12060822010,6080,6080,6080,6080,0
|
|
20250321,165700,12060822010,6080,6080,6080,6080,0
|
|
20250321,165600,12060822010,6080,6080,6080,6080,0
|
|
20250321,165500,12060822010,6080,6080,6080,6080,0
|
|
20250321,165400,12060822010,6080,6080,6080,6080,0
|
|
20250321,165300,12060822010,6080,6080,6080,6080,0
|
|
20250321,165200,12060822010,6080,6080,6080,6080,0
|
|
20250321,165100,12060822010,6080,6080,6080,6080,0
|
|
20250321,165000,12060822010,6080,6080,6080,6080,0
|
|
20250321,164900,12060822010,6080,6080,6080,6080,0
|
|
20250321,164800,12060822010,6080,6080,6080,6080,0
|
|
20250321,164700,12060822010,6080,6080,6080,6080,0
|
|
20250321,164600,12060822010,6080,6080,6080,6080,0
|
|
20250321,164500,12060822010,6080,6080,6080,6080,0
|
|
20250321,164400,12060822010,6080,6080,6080,6080,0
|
|
20250321,164300,12060822010,6080,6080,6080,6080,0
|
|
20250321,164200,12060822010,6080,6080,6080,6080,0
|
|
20250321,164100,12060822010,6080,6080,6080,6080,0
|
|
20250321,164000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,163900,12060822010,6080,6080,6080,6080,0
|
|
20250321,163800,12060822010,6080,6080,6080,6080,0
|
|
20250321,163700,12060822010,6080,6080,6080,6080,0
|
|
20250321,163600,12060822010,6080,6080,6080,6080,0
|
|
20250321,163500,12060822010,6080,6080,6080,6080,0
|
|
20250321,163400,12060822010,6080,6080,6080,6080,0
|
|
20250321,163300,12060822010,6080,6080,6080,6080,0
|
|
20250321,163200,12060822010,6080,6080,6080,6080,0
|
|
20250321,163100,12060822010,6080,6080,6080,6080,0
|
|
20250321,163000,12060822010,6080,6080,6080,6080,0
|
|
20250321,162900,12060822010,6080,6080,6080,6080,0
|
|
20250321,162800,12060822010,6080,6080,6080,6080,0
|
|
20250321,162700,12060822010,6080,6080,6080,6080,0
|
|
20250321,162600,12060822010,6080,6080,6080,6080,0
|
|
20250321,162500,12060822010,6080,6080,6080,6080,0
|
|
20250321,162400,12060822010,6080,6080,6080,6080,0
|
|
20250321,162300,12060822010,6080,6080,6080,6080,0
|
|
20250321,162200,12060822010,6080,6080,6080,6080,0
|
|
20250321,162100,12060822010,6080,6080,6080,6080,0
|
|
20250321,162000,12060822010,6080,6080,6080,6080,0
|
|
20250321,161900,12060822010,6080,6080,6080,6080,0
|
|
20250321,161800,12060822010,6080,6080,6080,6080,0
|
|
20250321,161700,12060822010,6080,6080,6080,6080,0
|
|
20250321,161600,12060822010,6080,6080,6080,6080,0
|
|
20250321,161500,12060822010,6080,6080,6080,6080,0
|
|
20250321,161400,12060822010,6080,6080,6080,6080,0
|
|
20250321,161300,12060822010,6080,6080,6080,6080,0
|
|
20250321,161200,12060822010,6080,6080,6080,6080,0
|
|
20250321,161100,12060822010,6080,6080,6080,6080,0
|
|
20250321,161000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,160900,12060822010,6080,6080,6080,6080,0
|
|
20250321,160800,12060822010,6080,6080,6080,6080,0
|
|
20250321,160700,12060822010,6080,6080,6080,6080,0
|
|
20250321,160600,12060822010,6080,6080,6080,6080,0
|
|
20250321,160500,12060822010,6080,6080,6080,6080,0
|
|
20250321,160400,12060822010,6080,6080,6080,6080,0
|
|
20250321,160300,12060822010,6080,6080,6080,6080,0
|
|
20250321,160200,12060822010,6080,6080,6080,6080,0
|
|
20250321,160100,12060822010,6080,6080,6080,6080,0
|
|
20250321,160000,12060822010,6080,6080,6080,6080,0
|
|
20250321,155900,12060822010,6080,6080,6080,6080,0
|
|
20250321,155800,12060822010,6080,6080,6080,6080,0
|
|
20250321,155700,12060822010,6080,6080,6080,6080,0
|
|
20250321,155600,12060822010,6080,6080,6080,6080,0
|
|
20250321,155500,12060822010,6080,6080,6080,6080,0
|
|
20250321,155400,12060822010,6080,6080,6080,6080,0
|
|
20250321,155300,12060822010,6080,6080,6080,6080,0
|
|
20250321,155200,12060822010,6080,6080,6080,6080,0
|
|
20250321,155100,12060822010,6080,6080,6080,6080,0
|
|
20250321,155000,12060822010,6080,6080,6080,6080,0
|
|
20250321,154900,12060822010,6080,6080,6080,6080,0
|
|
20250321,154800,12060822010,6080,6080,6080,6080,0
|
|
20250321,154700,12060822010,6080,6080,6080,6080,0
|
|
20250321,154600,12060822010,6080,6080,6080,6080,0
|
|
20250321,154500,12060822010,6080,6080,6080,6080,0
|
|
20250321,154400,12060822010,6080,6080,6080,6080,0
|
|
20250321,154300,12060822010,6080,6080,6080,6080,0
|
|
20250321,154200,12060822010,6080,6080,6080,6080,0
|
|
20250321,154100,12060822010,6080,6080,6080,6080,0
|
|
20250321,154000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,153900,12060822010,6080,6080,6080,6080,0
|
|
20250321,153800,12060822010,6080,6080,6080,6080,0
|
|
20250321,153700,12060822010,6080,6080,6080,6080,0
|
|
20250321,153600,12060822010,6080,6080,6080,6080,0
|
|
20250321,153500,12060822010,6080,6080,6080,6080,0
|
|
20250321,153400,12060822010,6080,6080,6080,6080,0
|
|
20250321,153300,12060822010,6080,6080,6080,6080,0
|
|
20250321,153200,12060822010,6080,6080,6080,6080,0
|
|
20250321,153100,12060822010,6080,6080,6080,6080,0
|
|
20250321,153000,12060822010,6080,6080,6080,6080,12780
|
|
20250321,152900,11983119610,6100,6100,6100,6100,0
|
|
20250321,152800,11983119610,6100,6100,6100,6100,0
|
|
20250321,152700,11983119610,6100,6100,6100,6100,0
|
|
20250321,152600,11983119610,6100,6100,6100,6100,0
|
|
20250321,152500,11983119610,6100,6100,6100,6100,0
|
|
20250321,152400,11983119610,6100,6100,6100,6100,0
|
|
20250321,152300,11983119610,6100,6100,6100,6100,0
|
|
20250321,152200,11983119610,6100,6100,6100,6100,0
|
|
20250321,152100,11983119610,6100,6100,6100,6100,0
|
|
20250321,152000,11983119610,6100,6100,6100,6100,0
|
|
20250321,151900,11983119610,6100,6130,6140,6090,3708
|
|
20250321,151800,11960486990,6100,6110,6140,6090,703
|
|
20250321,151700,11956197570,6110,6130,6150,6110,1815
|
|
20250321,151600,11945065910,6100,6130,6170,6100,5163
|
|
20250321,151500,11913521120,6160,6140,6180,6120,4947
|
|
20250321,151400,11883070000,6140,6130,6150,6120,2177
|
|
20250321,151300,11869709750,6150,6140,6170,6120,2965
|
|
20250321,151200,11851505410,6180,6170,6180,6140,977
|
|
20250321,151100,11845491650,6130,6130,6190,6120,2009
|
|
20250321,151000,11833126880,6130,6140,6190,6120,2444
|
|
20250321,150900,11818094550,6170,6140,6190,6130,1583
|
|
20250321,150800,11808325510,6150,6120,6170,6120,1819
|
|
20250321,150700,11797133880,6120,6150,6170,6120,2523
|
|
20250321,150600,11781645600,6130,6150,6190,6130,2990
|
|
20250321,150500,11763247550,6150,6160,6170,6140,12695
|
|
20250321,150400,11685189350,6160,6140,6190,6140,2082
|
|
20250321,150300,11672341130,6120,6200,6200,6100,46337
|
|
20250321,150200,11388968470,6200,6190,6200,6180,386
|
|
20250321,150100,11386576870,6200,6200,6200,6180,1253
|
|
20250321,150000,11378809040,6180,6170,6205,6160,5622
|
|
20250321,145900,11343966545,6165,6180,6200,6160,3347
|
|
20250321,145800,11323288915,6170,6180,6200,6170,1492
|
|
20250321,145700,11314054495,6180,6200,6200,6170,1266
|
|
20250321,145600,11306209465,6200,6170,6200,6160,1465
|
|
20250321,145500,11297145745,6190,6160,6190,6160,1338
|
|
20250321,145400,11288877665,6160,6150,6170,6150,2619
|
|
20250321,145300,11272736975,6150,6160,6170,6150,1541
|
|
20250321,145200,11263240785,6170,6200,6200,6100,30449
|
|
20250321,145100,11077271275,6200,6190,6200,6170,1875
|
|
20250321,145000,11065662945,6200,6170,6200,6160,5297
|
|
20250321,144900,11032876155,6170,6180,6200,6160,3154
|
|
20250321,144800,11013407655,6200,6200,6200,6170,1423
|
|
20250321,144700,11004588205,6180,6190,6200,6180,404
|
|
20250321,144600,11002087755,6200,6180,6200,6170,1877
|
|
20250321,144500,10990471815,6180,6190,6200,6180,1402
|
|
20250321,144400,10981781175,6200,6190,6200,6190,1432
|
|
20250321,144300,10972903075,6180,6190,6200,6180,870
|
|
20250321,144200,10967519905,6200,6200,6200,6190,1928
|
|
20250321,144100,10955569985,6190,6190,6210,6190,2844
|
|
20250321,144000,10937929715,6200,6160,6200,6160,2558
|
|
20250321,143900,10922119145,6150,6190,6200,6120,10718
|
|
20250321,143800,10856189565,6190,6200,6200,6190,186
|
|
20250321,143700,10855036725,6200,6200,6200,6160,1825
|
|
20250321,143600,10843742375,6180,6200,6210,6150,36513
|
|
20250321,143500,10618449785,6210,6220,6220,6210,1071
|
|
20250321,143400,10611798845,6220,6200,6220,6180,600
|
|
20250321,143300,10608083215,6220,6210,6220,6180,3593
|
|
20250321,143200,10585806965,6210,6230,6230,6210,1440
|
|
20250321,143100,10576859555,6240,6200,6240,6200,169
|
|
20250321,143000,10575806105,6240,6200,6240,6200,16923
|
|
20250321,142900,10470638885,6210,6190,6210,6190,2448
|
|
20250321,142800,10455472745,6200,6200,6200,6190,998
|
|
20250321,142700,10449285395,6200,6190,6210,6190,1549
|
|
20250321,142600,10439681255,6190,6200,6200,6190,1478
|
|
20250321,142500,10430519345,6200,6180,6200,6180,1325
|
|
20250321,142400,10422305115,6200,6200,6210,6180,1569
|
|
20250321,142300,10412575055,6180,6200,6200,6180,514
|
|
20250321,142200,10409392055,6190,6200,6200,6190,1668
|
|
20250321,142100,10399053175,6200,6190,6210,6190,2178
|
|
20250321,142000,10385554605,6190,6170,6200,6170,1463
|
|
20250321,141900,10376488055,6200,6200,6200,6200,489
|
|
20250321,141800,10373456255,6200,6200,6200,6170,2988
|
|
20250321,141700,10354944765,6200,6200,6200,6200,8025
|
|
20250321,141600,10305189765,6200,6200,6210,6200,82
|
|
20250321,141500,10304680615,6200,6210,6210,6200,343
|
|
20250321,141400,10302553515,6200,6210,6210,6200,40
|
|
20250321,141300,10302305505,6210,6210,6210,6210,0
|
|
20250321,141200,10302305505,6210,6210,6210,6210,1
|
|
20250321,141100,10302299295,6200,6200,6210,6200,2749
|
|
20250321,141000,10285248795,6200,6210,6210,6200,16751
|
|
20250321,140900,10181362775,6220,6220,6220,6210,52
|
|
20250321,140800,10181039835,6210,6200,6210,6170,11722
|
|
20250321,140700,10108350735,6200,6200,6200,6200,50
|
|
20250321,140600,10108040735,6200,6200,6210,6200,28
|
|
20250321,140500,10107867125,6200,6190,6200,6190,1413
|
|
20250321,140400,10099107665,6190,6190,6200,6190,645
|
|
20250321,140300,10095112915,6190,6200,6200,6190,2608
|
|
20250321,140200,10078954125,6210,6200,6210,6200,3063
|
|
20250321,140100,10059962975,6210,6190,6210,6190,492
|
|
20250321,140000,10056912585,6200,6220,6220,6200,1937
|
|
20250321,135900,10044896165,6220,6220,6220,6190,5955
|
|
20250321,135800,10007893695,6220,6200,6220,6200,2581
|
|
20250321,135700,9991849745,6190,6200,6200,6170,1716
|
|
20250321,135600,9981220265,6200,6210,6210,6200,10455
|
|
20250321,135500,9916386705,6220,6210,6220,6210,1048
|
|
20250321,135400,9909868395,6220,6220,6220,6220,120
|
|
20250321,135300,9909121995,6220,6205,6220,6205,406
|
|
20250321,135200,9906600715,6200,6200,6200,6200,544
|
|
20250321,135100,9903227915,6210,6190,6210,6160,4767
|
|
20250321,135000,9873678515,6190,6210,6210,6190,3952
|
|
20250321,134900,9849167890,6200,6200,6210,6200,1989
|
|
20250321,134800,9836832280,6210,6210,6210,6200,6424
|
|
20250321,134700,9797002360,6230,6230,6250,6220,15713
|
|
20250321,134600,9699052190,6230,6230,6240,6230,926
|
|
20250321,134500,9693282890,6230,6215,6230,6215,1424
|
|
20250321,134400,9684411975,6220,6210,6220,6200,1743
|
|
20250321,134300,9673580425,6210,6200,6220,6190,19495
|
|
20250321,134200,9552746975,6200,6220,6220,6200,13781
|
|
20250321,134100,9467255065,6220,6220,6230,6220,852
|
|
20250321,134000,9461950795,6210,6220,6230,6210,5086
|
|
20250321,133900,9430331965,6220,6230,6250,6220,6341
|
|
20250321,133800,9390809590,6230,6210,6230,6200,9044
|
|
20250321,133700,9334593495,6210,6220,6220,6210,1861
|
|
20250321,133600,9323018085,6210,6220,6220,6210,11795
|
|
20250321,133500,9249663285,6220,6200,6220,6170,18273
|
|
20250321,133400,9136359905,6200,6190,6200,6190,6033
|
|
20250321,133300,9099003215,6200,6150,6200,6150,26389
|
|
20250321,133200,8936078025,6150,6115,6150,6115,10208
|
|
20250321,133100,8873370820,6130,6120,6130,6120,1986
|
|
20250321,133000,8861207320,6120,6100,6120,6100,739
|
|
20250321,132900,8856687765,6110,6120,6120,6110,1136
|
|
20250321,132800,8849744735,6120,6110,6120,6105,2565
|
|
20250321,132700,8834053450,6110,6110,6110,6095,2218
|
|
20250321,132600,8820503135,6110,6095,6110,6095,108
|
|
20250321,132500,8819843375,6110,6100,6110,6100,695
|
|
20250321,132400,8815602215,6060,6060,6060,6060,25
|
|
20250321,132300,8815450715,6100,6060,6100,6060,6
|
|
20250321,132200,8815414315,6060,6060,6110,6060,3383
|
|
20250321,132100,8794753545,6060,6080,6100,6060,230
|
|
20250321,132000,8793352625,6090,6060,6090,6060,5900
|
|
20250321,131900,8757431325,6060,6060,6090,6060,118
|
|
20250321,131800,8756716215,6050,6050,6050,6050,25
|
|
20250321,131700,8756564965,6090,6060,6090,6060,4295
|
|
20250321,131600,8730469035,6050,6050,6050,6050,1377
|
|
20250321,131500,8722138185,6060,6060,6060,6060,619
|
|
20250321,131400,8718387045,6070,6070,6080,6060,305
|
|
20250321,131300,8716535695,6060,6070,6090,6060,283
|
|
20250321,131200,8714816195,6080,6070,6080,6070,363
|
|
20250321,131100,8712609185,6050,6050,6080,6050,119
|
|
20250321,131000,8711889205,6050,6060,6060,6050,1276
|
|
20250321,130900,8704160095,6080,6060,6080,6060,1440
|
|
20250321,130800,8695425675,6090,6060,6090,6060,1272
|
|
20250321,130700,8687717265,6070,6100,6100,6070,1824
|
|
20250321,130600,8676635405,6100,6100,6100,6100,600
|
|
20250321,130500,8672975405,6100,6070,6100,6070,584
|
|
20250321,130400,8669416165,6100,6090,6100,6070,359
|
|
20250321,130300,8667230065,6090,6080,6090,6080,103
|
|
20250321,130200,8666603295,6070,6090,6090,6070,26
|
|
20250321,130100,8666445455,6070,6080,6080,6070,1008
|
|
20250321,130000,8660325745,6090,6100,6100,6090,1631
|
|
20250321,125900,8650392935,6090,6100,6100,6090,625
|
|
20250321,125800,8646580685,6100,6100,6100,6090,243
|
|
20250321,125700,8645098465,6100,6100,6100,6100,825
|
|
20250321,125600,8640065965,6090,6090,6090,6080,590
|
|
20250321,125500,8636472885,6090,6090,6090,6070,2237
|
|
20250321,125400,8622849715,6090,6090,6100,6090,2389
|
|
20250321,125300,8608291785,6090,6070,6090,6070,267
|
|
20250321,125200,8606668785,6070,6080,6080,6040,569
|
|
20250321,125100,8603211795,6080,6020,6080,6020,1456
|
|
20250321,125000,8594388715,6050,6050,6050,6050,200
|
|
20250321,124900,8593178715,6020,6050,6050,6020,224
|
|
20250321,124800,8591829755,6050,6030,6050,6010,898
|
|
20250321,124700,8586407005,6010,6010,6010,6010,0
|
|
20250321,124600,8586407005,6010,6010,6010,6010,8
|
|
20250321,124500,8586358925,6030,6015,6030,6010,834
|
|
20250321,124400,8581336735,6015,6015,6015,6015,50
|
|
20250321,124300,8581035985,6010,6010,6010,6010,181
|
|
20250321,124200,8579948175,6010,6010,6015,6010,191
|
|
20250321,124100,8578800210,6015,6015,6015,6015,115
|
|
20250321,124000,8578108485,6020,6010,6020,6010,80
|
|
20250321,123900,8577627215,6010,6010,6010,6010,52
|
|
20250321,123800,8577314695,6020,6020,6020,6020,120
|
|
20250321,123700,8576592295,6020,6010,6020,6000,903
|
|
20250321,123600,8571171535,6000,6000,6000,6000,109
|
|
20250321,123500,8570517535,6000,5990,6000,5990,165
|
|
20250321,123400,8569527595,5980,6000,6000,5980,2038
|
|
20250321,123300,8557340335,5980,6020,6020,5980,6830
|
|
20250321,123200,8516360495,6020,6020,6020,6020,1
|
|
20250321,123100,8516354475,6000,6000,6000,6000,49
|
|
20250321,123000,8516060475,6000,6020,6020,6000,1398
|
|
20250321,122900,8507672335,6000,6000,6000,6000,341
|
|
20250321,122800,8505626335,6000,6000,6010,6000,305
|
|
20250321,122700,8503796165,6000,6000,6000,6000,1182
|
|
20250321,122600,8496704165,6000,6000,6030,6000,526
|
|
20250321,122500,8493548135,6010,6010,6025,6010,2220
|
|
20250321,122400,8480204435,6010,6025,6025,6010,274
|
|
20250321,122300,8478556570,6015,6000,6015,6000,52
|
|
20250321,122200,8478244195,6000,6040,6040,6000,280
|
|
20250321,122100,8476564025,6000,6000,6000,6000,378
|
|
20250321,122000,8474296025,6000,6010,6010,6000,272
|
|
20250321,121900,8472663985,6030,6000,6030,6000,105
|
|
20250321,121800,8472033955,6000,6000,6040,5980,1534
|
|
20250321,121700,8462807015,6000,6040,6050,6000,5164
|
|
20250321,121600,8431777335,6040,6040,6040,6030,1132
|
|
20250321,121500,8424940875,6020,6020,6040,6020,870
|
|
20250321,121400,8419702475,6020,6020,6020,6020,0
|
|
20250321,121300,8419702475,6020,6050,6050,6020,4
|
|
20250321,121200,8419678345,6020,6020,6050,6020,2601
|
|
20250321,121100,8403980245,6060,6090,6090,6020,7972
|
|
20250321,121000,8355741145,6060,6080,6100,6060,314
|
|
20250321,120900,8353834795,6060,6100,6100,6060,812
|
|
20250321,120800,8348894055,6110,6100,6110,6070,8148
|
|
20250321,120700,8299164255,6090,6030,6090,6030,15625
|
|
20250321,120600,8204338135,6020,6015,6020,6015,1643
|
|
20250321,120500,8194454175,6020,6020,6030,6020,618
|
|
20250321,120400,8190728805,5980,6060,6060,5970,20398
|
|
20250321,120300,8067849095,6050,6090,6090,6050,566
|
|
20250321,120200,8064403475,6090,6060,6100,6050,18312
|
|
20250321,120100,7953328705,6060,6060,6110,6060,24795
|
|
20250321,120000,7802184325,6060,6030,6110,6020,11733
|
|
20250321,115900,7730940565,6070,6020,6080,6020,1214
|
|
20250321,115800,7723586205,6020,6010,6020,6010,312
|
|
20250321,115700,7721709645,6000,6020,6020,6000,3825
|
|
20250321,115600,7698717445,6010,5940,6010,5940,25302
|
|
20250321,115500,7547249485,5940,5910,5940,5910,3196
|
|
20250321,115400,7528292095,5910,5910,5910,5910,8
|
|
20250321,115300,7528244815,5910,5910,5910,5910,168
|
|
20250321,115200,7527251935,5910,5920,5930,5910,596
|
|
20250321,115100,7523721045,5920,5930,5930,5910,1066
|
|
20250321,115000,7517400755,5920,5910,5920,5910,235
|
|
20250321,114900,7516009805,5910,5910,5920,5910,1527
|
|
20250321,114800,7506970475,5920,5900,5920,5900,308
|
|
20250321,114700,7505147275,5900,5900,5920,5900,312
|
|
20250321,114600,7503305375,5920,5900,5920,5900,1437
|
|
20250321,114500,7494823475,5920,5900,5920,5900,777
|
|
20250321,114400,7490239055,5900,5920,5920,5900,1869
|
|
20250321,114300,7479209935,5920,5910,5930,5900,5720
|
|
20250321,114200,7445373185,5930,5870,5930,5860,10466
|
|
20250321,114100,7383635075,5860,5840,5860,5840,2095
|
|
20250321,114000,7371367535,5810,5810,5840,5810,260
|
|
20250321,113900,7369852775,5840,5800,5840,5800,461
|
|
20250321,113800,7367160855,5800,5830,5830,5800,13620
|
|
20250321,113700,7288102755,5830,5830,5860,5830,36
|
|
20250321,113600,7287892845,5830,5830,5830,5830,106
|
|
20250321,113500,7287274865,5830,5870,5870,5830,3148
|
|
20250321,113400,7268806905,5870,5830,5870,5810,4150
|
|
20250321,113300,7244569325,5840,5830,5840,5810,7927
|
|
20250321,113200,7198386445,5820,5830,5830,5820,5497
|
|
20250321,113100,7166338985,5830,5830,5840,5830,1387
|
|
20250321,113000,7158250515,5830,5810,5840,5810,1337
|
|
20250321,112900,7150459015,5820,5800,5820,5800,3720
|
|
20250321,112800,7128861585,5800,5790,5800,5780,3203
|
|
20250321,112700,7110289255,5780,5790,5790,5780,781
|
|
20250321,112600,7105767555,5780,5770,5790,5770,8297
|
|
20250321,112500,7057825875,5780,5770,5780,5770,1894
|
|
20250321,112400,7046882495,5780,5760,5780,5760,3206
|
|
20250321,112300,7028351885,5770,5760,5770,5760,258
|
|
20250321,112200,7026864375,5750,5750,5750,5750,25
|
|
20250321,112100,7026720625,5760,5760,5760,5760,3412
|
|
20250321,112000,7007067505,5760,5760,5760,5760,8
|
|
20250321,111900,7007021425,5780,5760,5780,5760,125
|
|
20250321,111800,7006299425,5780,5780,5780,5780,220
|
|
20250321,111700,7005027825,5760,5780,5780,5760,2253
|
|
20250321,111600,6992015785,5780,5790,5800,5780,926
|
|
20250321,111500,6986656705,5790,5780,5790,5780,1131
|
|
20250321,111400,6980112060,5770,5750,5770,5750,2252
|
|
20250321,111300,6967160345,5750,5740,5750,5740,525
|
|
20250321,111200,6964146595,5740,5770,5770,5740,1452
|
|
20250321,111100,6955811325,5750,5750,5770,5750,4597
|
|
20250321,111000,6929352165,5750,5760,5770,5750,3362
|
|
20250321,110900,6909990845,5760,5770,5770,5760,507
|
|
20250321,110800,6907065655,5770,5740,5770,5740,1963
|
|
20250321,110700,6895759605,5740,5720,5750,5720,2358
|
|
20250321,110600,6882223915,5720,5690,5720,5690,4821
|
|
20250321,110500,6854765095,5670,5690,5690,5640,19749
|
|
20250321,110400,6742871555,5690,5660,5690,5660,8038
|
|
20250321,110300,6697371215,5660,5690,5690,5660,17235
|
|
20250321,110200,6599647620,5690,5710,5720,5690,4911
|
|
20250321,110100,6571655600,5720,5720,5720,5710,53
|
|
20250321,110000,6571352640,5720,5680,5720,5680,27847
|
|
20250321,105900,6412625170,5680,5670,5700,5670,7232
|
|
20250321,105800,6371493330,5670,5690,5700,5670,4568
|
|
20250321,105700,6345571230,5690,5690,5690,5680,1608
|
|
20250321,105600,6336434230,5700,5670,5700,5660,13165
|
|
20250321,105500,6261784930,5670,5720,5730,5670,28866
|
|
20250321,105400,6097505520,5730,5740,5740,5720,4652
|
|
20250321,105300,6070874530,5730,5740,5740,5730,2219
|
|
20250321,105200,6058159650,5740,5740,5740,5730,2363
|
|
20250321,105100,6044598000,5740,5720,5740,5720,1636
|
|
20250321,105000,6035216590,5720,5730,5730,5700,31805
|
|
20250321,104900,5853849220,5710,5750,5760,5710,22069
|
|
20250321,104800,5727281560,5760,5760,5760,5750,609
|
|
20250321,104700,5723779760,5780,5770,5780,5740,393
|
|
20250321,104600,5721523020,5740,5760,5760,5740,7269
|
|
20250321,104500,5679756500,5780,5760,5790,5740,13619
|
|
20250321,104400,5601432520,5760,5760,5780,5760,285
|
|
20250321,104300,5599789290,5760,5770,5780,5760,10535
|
|
20250321,104200,5539016820,5750,5750,5770,5750,532
|
|
20250321,104100,5535954700,5750,5760,5780,5750,3925
|
|
20250321,104000,5513353070,5760,5760,5780,5710,22769
|
|
20250321,103900,5382779210,5760,5770,5770,5760,1159
|
|
20250321,103800,5376095450,5770,5790,5790,5770,6283
|
|
20250321,103700,5339813740,5790,5790,5790,5770,4924
|
|
20250321,103600,5311348120,5790,5790,5800,5770,8960
|
|
20250321,103500,5259545610,5800,5800,5800,5790,1628
|
|
20250321,103400,5250105470,5800,5820,5820,5800,4084
|
|
20250321,103300,5226394390,5790,5810,5820,5790,5903
|
|
20250321,103200,5192133710,5820,5820,5840,5820,2267
|
|
20250321,103100,5178926430,5820,5820,5840,5810,2759
|
|
20250321,103000,5162872050,5820,5800,5820,5800,3818
|
|
20250321,102900,5140717130,5800,5810,5820,5800,14154
|
|
20250321,102800,5058533490,5820,5820,5830,5810,295
|
|
20250321,102700,5056816630,5810,5840,5840,5810,271
|
|
20250321,102600,5055242010,5810,5810,5810,5810,225
|
|
20250321,102500,5053934760,5820,5820,5830,5820,4375
|
|
20250321,102400,5028471760,5840,5820,5840,5820,1080
|
|
20250321,102300,5022169040,5820,5800,5830,5800,5158
|
|
20250321,102200,4992144570,5800,5800,5830,5800,812
|
|
20250321,102100,4987429520,5800,5790,5810,5790,4475
|
|
20250321,102000,4961474300,5790,5790,5810,5790,529
|
|
20250321,101900,4958411250,5790,5790,5810,5790,2782
|
|
20250321,101800,4942303270,5780,5780,5800,5780,3950
|
|
20250321,101700,4919449100,5780,5820,5820,5780,3422
|
|
20250321,101600,4899658900,5790,5790,5820,5790,2334
|
|
20250321,101500,4886144340,5790,5820,5820,5790,1504
|
|
20250321,101400,4877420380,5820,5790,5820,5790,295
|
|
20250321,101300,4875709390,5800,5830,5830,5690,136866
|
|
20250321,101200,4091493920,5830,5810,5830,5810,223
|
|
20250321,101100,4090193850,5810,5830,5860,5810,862
|
|
20250321,101000,4085173780,5830,5810,5830,5810,1117
|
|
20250321,100900,4078680680,5810,5810,5830,5800,1812
|
|
20250321,100800,4068168320,5800,5810,5820,5800,3061
|
|
20250321,100700,4050405310,5810,5840,5840,5810,3669
|
|
20250321,100600,4029061200,5830,5830,5860,5820,2045
|
|
20250321,100500,4017155800,5820,5830,5860,5820,8031
|
|
20250321,100400,3970277220,5830,5830,5860,5810,7184
|
|
20250321,100300,3928444270,5840,5860,5860,5830,5526
|
|
20250321,100200,3896152430,5860,5850,5870,5850,513
|
|
20250321,100100,3893149150,5860,5850,5870,5820,22320
|
|
20250321,100000,3762495290,5860,5810,5860,5810,4804
|
|
20250321,095900,3734480740,5800,5810,5830,5770,26345
|
|
20250321,095800,3582038710,5810,5860,5880,5780,61884
|
|
20250321,095700,3222782360,5880,5880,5900,5870,5514
|
|
20250321,095600,3190332350,5880,5880,5890,5840,18515
|
|
20250321,095500,3081800430,5890,5940,5940,5890,12297
|
|
20250321,095400,3009245340,5940,5930,5940,5930,299
|
|
20250321,095300,3007472210,5940,6000,6000,5930,12711
|
|
20250321,095200,2931854980,5970,5970,5970,5970,297
|
|
20250321,095100,2930081890,5970,5980,5990,5970,20198
|
|
20250321,095000,2809328440,5990,6050,6050,5980,32254
|
|
20250321,094900,2615720650,6050,6030,6050,6030,352
|
|
20250321,094800,2613595030,6030,6030,6040,6010,2646
|
|
20250321,094700,2597670690,6010,6070,6070,6010,18350
|
|
20250321,094600,2486976660,6040,6060,6080,6040,4840
|
|
20250321,094500,2457640160,6030,6020,6050,6010,8186
|
|
20250321,094400,2408193770,5990,6020,6020,5990,6680
|
|
20250321,094300,2368095250,6020,6010,6020,6000,207
|
|
20250321,094200,2366851130,6030,6010,6030,6010,6845
|
|
20250321,094100,2325662860,6030,6040,6040,6010,7229
|
|
20250321,094000,2282142290,6030,6020,6040,6020,6529
|
|
20250321,093900,2242759390,6040,6020,6040,6010,3843
|
|
20250321,093800,2219620280,6010,6000,6010,5990,1731
|
|
20250321,093700,2209240880,6000,6000,6000,5990,1516
|
|
20250321,093600,2200152740,6000,6000,6020,6000,9356
|
|
20250321,093500,2144004150,5990,6000,6000,5960,4207
|
|
20250321,093400,2118804660,6000,6000,6000,5990,2342
|
|
20250321,093300,2104754700,6000,5950,6000,5950,11920
|
|
20250321,093200,2033548350,5950,5930,5950,5890,4874
|
|
20250321,093100,2004608600,5890,5920,5920,5890,6777
|
|
20250321,093000,1964641970,5900,5910,5940,5900,6906
|
|
20250321,092900,1923812810,5930,5950,5950,5890,9172
|
|
20250321,092800,1869535730,5950,5960,5970,5900,7530
|
|
20250321,092700,1824983210,5960,5940,5990,5910,5922
|
|
20250321,092600,1789864820,5910,5950,6040,5890,37626
|
|
20250321,092500,1566979320,5910,5950,5960,5890,53137
|
|
20250321,092400,1253108410,5950,5960,5980,5950,1283
|
|
20250321,092300,1245466560,6000,5960,6000,5950,8765
|
|
20250321,092200,1193239060,5960,6020,6020,5960,13657
|
|
20250321,092100,1111306010,6000,6000,6000,5930,10790
|
|
20250321,092000,1046751810,6020,6020,6030,5910,53608
|
|
20250321,091900,727379490,6040,6000,6050,5990,6336
|
|
20250321,091800,689177870,5990,6020,6020,5980,17132
|
|
20250321,091700,586392420,6020,6030,6030,6020,2129
|
|
20250321,091600,573569570,6050,6040,6050,6020,11767
|
|
20250321,091500,502698060,6030,6030,6030,6030,1300
|
|
20250321,091400,494859060,6030,6030,6090,6010,2671
|
|
20250321,091300,478740440,6030,6060,6070,6030,6432
|
|
20250321,091200,439836430,6070,6060,6090,6050,17691
|
|
20250321,091100,332740000,6060,6110,6110,6050,12879
|
|
20250321,091000,254643340,6110,6110,6150,6100,3310
|
|
20250321,090900,234367730,6100,6060,6100,6050,3690
|
|
20250321,090800,211923120,6050,6080,6080,6050,6886
|
|
20250321,090700,170243300,6050,6050,6050,6050,1519
|
|
20250321,090600,161053350,6060,6070,6080,6050,7956
|
|
20250321,090500,112866220,6100,6080,6100,6070,1540
|
|
20250321,090400,103498510,6080,6060,6110,6060,1744
|
|
20250321,090300,92889790,6110,6080,6110,6060,4097
|
|
20250321,090200,67961360,6080,6080,6090,6080,1468
|
|
20250321,090100,59031070,6130,6080,6140,6070,2198
|
|
20250321,090000,45633470,6060,6100,6100,6030,7505
|