726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,210300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,210200,21811562785,8230,8230,8230,8230,0
|
|
20250327,210100,21811562785,8230,8230,8230,8230,0
|
|
20250327,210000,21811562785,8230,8230,8230,8230,0
|
|
20250327,205900,21811562785,8230,8230,8230,8230,0
|
|
20250327,205800,21811562785,8230,8230,8230,8230,0
|
|
20250327,205700,21811562785,8230,8230,8230,8230,0
|
|
20250327,205600,21811562785,8230,8230,8230,8230,0
|
|
20250327,205500,21811562785,8230,8230,8230,8230,0
|
|
20250327,205400,21811562785,8230,8230,8230,8230,0
|
|
20250327,205300,21811562785,8230,8230,8230,8230,0
|
|
20250327,205200,21811562785,8230,8230,8230,8230,0
|
|
20250327,205100,21811562785,8230,8230,8230,8230,0
|
|
20250327,205000,21811562785,8230,8230,8230,8230,0
|
|
20250327,204900,21811562785,8230,8230,8230,8230,0
|
|
20250327,204800,21811562785,8230,8230,8230,8230,0
|
|
20250327,204700,21811562785,8230,8230,8230,8230,0
|
|
20250327,204600,21811562785,8230,8230,8230,8230,0
|
|
20250327,204500,21811562785,8230,8230,8230,8230,0
|
|
20250327,204400,21811562785,8230,8230,8230,8230,0
|
|
20250327,204300,21811562785,8230,8230,8230,8230,0
|
|
20250327,204200,21811562785,8230,8230,8230,8230,0
|
|
20250327,204100,21811562785,8230,8230,8230,8230,0
|
|
20250327,204000,21811562785,8230,8230,8230,8230,0
|
|
20250327,203900,21811562785,8230,8230,8230,8230,0
|
|
20250327,203800,21811562785,8230,8230,8230,8230,0
|
|
20250327,203700,21811562785,8230,8230,8230,8230,0
|
|
20250327,203600,21811562785,8230,8230,8230,8230,0
|
|
20250327,203500,21811562785,8230,8230,8230,8230,0
|
|
20250327,203400,21811562785,8230,8230,8230,8230,0
|
|
20250327,203300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,203200,21811562785,8230,8230,8230,8230,0
|
|
20250327,203100,21811562785,8230,8230,8230,8230,0
|
|
20250327,203000,21811562785,8230,8230,8230,8230,0
|
|
20250327,202900,21811562785,8230,8230,8230,8230,0
|
|
20250327,202800,21811562785,8230,8230,8230,8230,0
|
|
20250327,202700,21811562785,8230,8230,8230,8230,0
|
|
20250327,202600,21811562785,8230,8230,8230,8230,0
|
|
20250327,202500,21811562785,8230,8230,8230,8230,0
|
|
20250327,202400,21811562785,8230,8230,8230,8230,0
|
|
20250327,202300,21811562785,8230,8230,8230,8230,0
|
|
20250327,202200,21811562785,8230,8230,8230,8230,0
|
|
20250327,202100,21811562785,8230,8230,8230,8230,0
|
|
20250327,202000,21811562785,8230,8230,8230,8230,0
|
|
20250327,201900,21811562785,8230,8230,8230,8230,0
|
|
20250327,201800,21811562785,8230,8230,8230,8230,0
|
|
20250327,201700,21811562785,8230,8230,8230,8230,0
|
|
20250327,201600,21811562785,8230,8230,8230,8230,0
|
|
20250327,201500,21811562785,8230,8230,8230,8230,0
|
|
20250327,201400,21811562785,8230,8230,8230,8230,0
|
|
20250327,201300,21811562785,8230,8230,8230,8230,0
|
|
20250327,201200,21811562785,8230,8230,8230,8230,0
|
|
20250327,201100,21811562785,8230,8230,8230,8230,0
|
|
20250327,201000,21811562785,8230,8230,8230,8230,0
|
|
20250327,200900,21811562785,8230,8230,8230,8230,0
|
|
20250327,200800,21811562785,8230,8230,8230,8230,0
|
|
20250327,200700,21811562785,8230,8230,8230,8230,0
|
|
20250327,200600,21811562785,8230,8230,8230,8230,0
|
|
20250327,200500,21811562785,8230,8230,8230,8230,0
|
|
20250327,200400,21811562785,8230,8230,8230,8230,0
|
|
20250327,200300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,200200,21811562785,8230,8230,8230,8230,0
|
|
20250327,200100,21811562785,8230,8230,8230,8230,0
|
|
20250327,200000,21811562785,8230,8230,8230,8230,0
|
|
20250327,195900,21811562785,8230,8230,8230,8230,0
|
|
20250327,195800,21811562785,8230,8230,8230,8230,0
|
|
20250327,195700,21811562785,8230,8230,8230,8230,0
|
|
20250327,195600,21811562785,8230,8230,8230,8230,0
|
|
20250327,195500,21811562785,8230,8230,8230,8230,0
|
|
20250327,195400,21811562785,8230,8230,8230,8230,0
|
|
20250327,195300,21811562785,8230,8230,8230,8230,0
|
|
20250327,195200,21811562785,8230,8230,8230,8230,0
|
|
20250327,195100,21811562785,8230,8230,8230,8230,0
|
|
20250327,195000,21811562785,8230,8230,8230,8230,0
|
|
20250327,194900,21811562785,8230,8230,8230,8230,0
|
|
20250327,194800,21811562785,8230,8230,8230,8230,0
|
|
20250327,194700,21811562785,8230,8230,8230,8230,0
|
|
20250327,194600,21811562785,8230,8230,8230,8230,0
|
|
20250327,194500,21811562785,8230,8230,8230,8230,0
|
|
20250327,194400,21811562785,8230,8230,8230,8230,0
|
|
20250327,194300,21811562785,8230,8230,8230,8230,0
|
|
20250327,194200,21811562785,8230,8230,8230,8230,0
|
|
20250327,194100,21811562785,8230,8230,8230,8230,0
|
|
20250327,194000,21811562785,8230,8230,8230,8230,0
|
|
20250327,193900,21811562785,8230,8230,8230,8230,0
|
|
20250327,193800,21811562785,8230,8230,8230,8230,0
|
|
20250327,193700,21811562785,8230,8230,8230,8230,0
|
|
20250327,193600,21811562785,8230,8230,8230,8230,0
|
|
20250327,193500,21811562785,8230,8230,8230,8230,0
|
|
20250327,193400,21811562785,8230,8230,8230,8230,0
|
|
20250327,193300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,193200,21811562785,8230,8230,8230,8230,0
|
|
20250327,193100,21811562785,8230,8230,8230,8230,0
|
|
20250327,193000,21811562785,8230,8230,8230,8230,0
|
|
20250327,192900,21811562785,8230,8230,8230,8230,0
|
|
20250327,192800,21811562785,8230,8230,8230,8230,0
|
|
20250327,192700,21811562785,8230,8230,8230,8230,0
|
|
20250327,192600,21811562785,8230,8230,8230,8230,0
|
|
20250327,192500,21811562785,8230,8230,8230,8230,0
|
|
20250327,192400,21811562785,8230,8230,8230,8230,0
|
|
20250327,192300,21811562785,8230,8230,8230,8230,0
|
|
20250327,192200,21811562785,8230,8230,8230,8230,0
|
|
20250327,192100,21811562785,8230,8230,8230,8230,0
|
|
20250327,192000,21811562785,8230,8230,8230,8230,0
|
|
20250327,191900,21811562785,8230,8230,8230,8230,0
|
|
20250327,191800,21811562785,8230,8230,8230,8230,0
|
|
20250327,191700,21811562785,8230,8230,8230,8230,0
|
|
20250327,191600,21811562785,8230,8230,8230,8230,0
|
|
20250327,191500,21811562785,8230,8230,8230,8230,0
|
|
20250327,191400,21811562785,8230,8230,8230,8230,0
|
|
20250327,191300,21811562785,8230,8230,8230,8230,0
|
|
20250327,191200,21811562785,8230,8230,8230,8230,0
|
|
20250327,191100,21811562785,8230,8230,8230,8230,0
|
|
20250327,191000,21811562785,8230,8230,8230,8230,0
|
|
20250327,190900,21811562785,8230,8230,8230,8230,0
|
|
20250327,190800,21811562785,8230,8230,8230,8230,0
|
|
20250327,190700,21811562785,8230,8230,8230,8230,0
|
|
20250327,190600,21811562785,8230,8230,8230,8230,0
|
|
20250327,190500,21811562785,8230,8230,8230,8230,0
|
|
20250327,190400,21811562785,8230,8230,8230,8230,0
|
|
20250327,190300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,190200,21811562785,8230,8230,8230,8230,0
|
|
20250327,190100,21811562785,8230,8230,8230,8230,0
|
|
20250327,190000,21811562785,8230,8230,8230,8230,0
|
|
20250327,185900,21811562785,8230,8230,8230,8230,0
|
|
20250327,185800,21811562785,8230,8230,8230,8230,0
|
|
20250327,185700,21811562785,8230,8230,8230,8230,0
|
|
20250327,185600,21811562785,8230,8230,8230,8230,0
|
|
20250327,185500,21811562785,8230,8230,8230,8230,0
|
|
20250327,185400,21811562785,8230,8230,8230,8230,0
|
|
20250327,185300,21811562785,8230,8230,8230,8230,0
|
|
20250327,185200,21811562785,8230,8230,8230,8230,0
|
|
20250327,185100,21811562785,8230,8230,8230,8230,0
|
|
20250327,185000,21811562785,8230,8230,8230,8230,0
|
|
20250327,184900,21811562785,8230,8230,8230,8230,0
|
|
20250327,184800,21811562785,8230,8230,8230,8230,0
|
|
20250327,184700,21811562785,8230,8230,8230,8230,0
|
|
20250327,184600,21811562785,8230,8230,8230,8230,0
|
|
20250327,184500,21811562785,8230,8230,8230,8230,0
|
|
20250327,184400,21811562785,8230,8230,8230,8230,0
|
|
20250327,184300,21811562785,8230,8230,8230,8230,0
|
|
20250327,184200,21811562785,8230,8230,8230,8230,0
|
|
20250327,184100,21811562785,8230,8230,8230,8230,0
|
|
20250327,184000,21811562785,8230,8230,8230,8230,0
|
|
20250327,183900,21811562785,8230,8230,8230,8230,0
|
|
20250327,183800,21811562785,8230,8230,8230,8230,0
|
|
20250327,183700,21811562785,8230,8230,8230,8230,0
|
|
20250327,183600,21811562785,8230,8230,8230,8230,0
|
|
20250327,183500,21811562785,8230,8230,8230,8230,0
|
|
20250327,183400,21811562785,8230,8230,8230,8230,0
|
|
20250327,183300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,183200,21811562785,8230,8230,8230,8230,0
|
|
20250327,183100,21811562785,8230,8230,8230,8230,0
|
|
20250327,183000,21811562785,8230,8230,8230,8230,0
|
|
20250327,182900,21811562785,8230,8230,8230,8230,0
|
|
20250327,182800,21811562785,8230,8230,8230,8230,0
|
|
20250327,182700,21811562785,8230,8230,8230,8230,0
|
|
20250327,182600,21811562785,8230,8230,8230,8230,0
|
|
20250327,182500,21811562785,8230,8230,8230,8230,0
|
|
20250327,182400,21811562785,8230,8230,8230,8230,0
|
|
20250327,182300,21811562785,8230,8230,8230,8230,0
|
|
20250327,182200,21811562785,8230,8230,8230,8230,0
|
|
20250327,182100,21811562785,8230,8230,8230,8230,0
|
|
20250327,182000,21811562785,8230,8230,8230,8230,0
|
|
20250327,181900,21811562785,8230,8230,8230,8230,0
|
|
20250327,181800,21811562785,8230,8230,8230,8230,0
|
|
20250327,181700,21811562785,8230,8230,8230,8230,0
|
|
20250327,181600,21811562785,8230,8230,8230,8230,0
|
|
20250327,181500,21811562785,8230,8230,8230,8230,0
|
|
20250327,181400,21811562785,8230,8230,8230,8230,0
|
|
20250327,181300,21811562785,8230,8230,8230,8230,0
|
|
20250327,181200,21811562785,8230,8230,8230,8230,0
|
|
20250327,181100,21811562785,8230,8230,8230,8230,0
|
|
20250327,181000,21811562785,8230,8230,8230,8230,0
|
|
20250327,180900,21811562785,8230,8230,8230,8230,0
|
|
20250327,180800,21811562785,8230,8230,8230,8230,0
|
|
20250327,180700,21811562785,8230,8230,8230,8230,0
|
|
20250327,180600,21811562785,8230,8230,8230,8230,0
|
|
20250327,180500,21811562785,8230,8230,8230,8230,0
|
|
20250327,180400,21811562785,8230,8230,8230,8230,0
|
|
20250327,180300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,180200,21811562785,8230,8230,8230,8230,0
|
|
20250327,180100,21811562785,8230,8230,8230,8230,0
|
|
20250327,180000,21811562785,8230,8230,8230,8230,0
|
|
20250327,175900,21811562785,8230,8230,8230,8230,0
|
|
20250327,175800,21811562785,8230,8230,8230,8230,0
|
|
20250327,175700,21811562785,8230,8230,8230,8230,0
|
|
20250327,175600,21811562785,8230,8230,8230,8230,0
|
|
20250327,175500,21811562785,8230,8230,8230,8230,0
|
|
20250327,175400,21811562785,8230,8230,8230,8230,0
|
|
20250327,175300,21811562785,8230,8230,8230,8230,0
|
|
20250327,175200,21811562785,8230,8230,8230,8230,0
|
|
20250327,175100,21811562785,8230,8230,8230,8230,0
|
|
20250327,175000,21811562785,8230,8230,8230,8230,0
|
|
20250327,174900,21811562785,8230,8230,8230,8230,0
|
|
20250327,174800,21811562785,8230,8230,8230,8230,0
|
|
20250327,174700,21811562785,8230,8230,8230,8230,0
|
|
20250327,174600,21811562785,8230,8230,8230,8230,0
|
|
20250327,174500,21811562785,8230,8230,8230,8230,0
|
|
20250327,174400,21811562785,8230,8230,8230,8230,0
|
|
20250327,174300,21811562785,8230,8230,8230,8230,0
|
|
20250327,174200,21811562785,8230,8230,8230,8230,0
|
|
20250327,174100,21811562785,8230,8230,8230,8230,0
|
|
20250327,174000,21811562785,8230,8230,8230,8230,0
|
|
20250327,173900,21811562785,8230,8230,8230,8230,0
|
|
20250327,173800,21811562785,8230,8230,8230,8230,0
|
|
20250327,173700,21811562785,8230,8230,8230,8230,0
|
|
20250327,173600,21811562785,8230,8230,8230,8230,0
|
|
20250327,173500,21811562785,8230,8230,8230,8230,0
|
|
20250327,173400,21811562785,8230,8230,8230,8230,0
|
|
20250327,173300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,173200,21811562785,8230,8230,8230,8230,0
|
|
20250327,173100,21811562785,8230,8230,8230,8230,0
|
|
20250327,173000,21811562785,8230,8230,8230,8230,0
|
|
20250327,172900,21811562785,8230,8230,8230,8230,0
|
|
20250327,172800,21811562785,8230,8230,8230,8230,0
|
|
20250327,172700,21811562785,8230,8230,8230,8230,0
|
|
20250327,172600,21811562785,8230,8230,8230,8230,0
|
|
20250327,172500,21811562785,8230,8230,8230,8230,0
|
|
20250327,172400,21811562785,8230,8230,8230,8230,0
|
|
20250327,172300,21811562785,8230,8230,8230,8230,0
|
|
20250327,172200,21811562785,8230,8230,8230,8230,0
|
|
20250327,172100,21811562785,8230,8230,8230,8230,0
|
|
20250327,172000,21811562785,8230,8230,8230,8230,0
|
|
20250327,171900,21811562785,8230,8230,8230,8230,0
|
|
20250327,171800,21811562785,8230,8230,8230,8230,0
|
|
20250327,171700,21811562785,8230,8230,8230,8230,0
|
|
20250327,171600,21811562785,8230,8230,8230,8230,0
|
|
20250327,171500,21811562785,8230,8230,8230,8230,0
|
|
20250327,171400,21811562785,8230,8230,8230,8230,0
|
|
20250327,171300,21811562785,8230,8230,8230,8230,0
|
|
20250327,171200,21811562785,8230,8230,8230,8230,0
|
|
20250327,171100,21811562785,8230,8230,8230,8230,0
|
|
20250327,171000,21811562785,8230,8230,8230,8230,0
|
|
20250327,170900,21811562785,8230,8230,8230,8230,0
|
|
20250327,170800,21811562785,8230,8230,8230,8230,0
|
|
20250327,170700,21811562785,8230,8230,8230,8230,0
|
|
20250327,170600,21811562785,8230,8230,8230,8230,0
|
|
20250327,170500,21811562785,8230,8230,8230,8230,0
|
|
20250327,170400,21811562785,8230,8230,8230,8230,0
|
|
20250327,170300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,170200,21811562785,8230,8230,8230,8230,0
|
|
20250327,170100,21811562785,8230,8230,8230,8230,0
|
|
20250327,170000,21811562785,8230,8230,8230,8230,0
|
|
20250327,165900,21811562785,8230,8230,8230,8230,0
|
|
20250327,165800,21811562785,8230,8230,8230,8230,0
|
|
20250327,165700,21811562785,8230,8230,8230,8230,0
|
|
20250327,165600,21811562785,8230,8230,8230,8230,0
|
|
20250327,165500,21811562785,8230,8230,8230,8230,0
|
|
20250327,165400,21811562785,8230,8230,8230,8230,0
|
|
20250327,165300,21811562785,8230,8230,8230,8230,0
|
|
20250327,165200,21811562785,8230,8230,8230,8230,0
|
|
20250327,165100,21811562785,8230,8230,8230,8230,0
|
|
20250327,165000,21811562785,8230,8230,8230,8230,0
|
|
20250327,164900,21811562785,8230,8230,8230,8230,0
|
|
20250327,164800,21811562785,8230,8230,8230,8230,0
|
|
20250327,164700,21811562785,8230,8230,8230,8230,0
|
|
20250327,164600,21811562785,8230,8230,8230,8230,0
|
|
20250327,164500,21811562785,8230,8230,8230,8230,0
|
|
20250327,164400,21811562785,8230,8230,8230,8230,0
|
|
20250327,164300,21811562785,8230,8230,8230,8230,0
|
|
20250327,164200,21811562785,8230,8230,8230,8230,0
|
|
20250327,164100,21811562785,8230,8230,8230,8230,0
|
|
20250327,164000,21811562785,8230,8230,8230,8230,0
|
|
20250327,163900,21811562785,8230,8230,8230,8230,0
|
|
20250327,163800,21811562785,8230,8230,8230,8230,0
|
|
20250327,163700,21811562785,8230,8230,8230,8230,0
|
|
20250327,163600,21811562785,8230,8230,8230,8230,0
|
|
20250327,163500,21811562785,8230,8230,8230,8230,0
|
|
20250327,163400,21811562785,8230,8230,8230,8230,0
|
|
20250327,163300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,163200,21811562785,8230,8230,8230,8230,0
|
|
20250327,163100,21811562785,8230,8230,8230,8230,0
|
|
20250327,163000,21811562785,8230,8230,8230,8230,0
|
|
20250327,162900,21811562785,8230,8230,8230,8230,0
|
|
20250327,162800,21811562785,8230,8230,8230,8230,0
|
|
20250327,162700,21811562785,8230,8230,8230,8230,0
|
|
20250327,162600,21811562785,8230,8230,8230,8230,0
|
|
20250327,162500,21811562785,8230,8230,8230,8230,0
|
|
20250327,162400,21811562785,8230,8230,8230,8230,0
|
|
20250327,162300,21811562785,8230,8230,8230,8230,0
|
|
20250327,162200,21811562785,8230,8230,8230,8230,0
|
|
20250327,162100,21811562785,8230,8230,8230,8230,0
|
|
20250327,162000,21811562785,8230,8230,8230,8230,0
|
|
20250327,161900,21811562785,8230,8230,8230,8230,0
|
|
20250327,161800,21811562785,8230,8230,8230,8230,0
|
|
20250327,161700,21811562785,8230,8230,8230,8230,0
|
|
20250327,161600,21811562785,8230,8230,8230,8230,0
|
|
20250327,161500,21811562785,8230,8230,8230,8230,0
|
|
20250327,161400,21811562785,8230,8230,8230,8230,0
|
|
20250327,161300,21811562785,8230,8230,8230,8230,0
|
|
20250327,161200,21811562785,8230,8230,8230,8230,0
|
|
20250327,161100,21811562785,8230,8230,8230,8230,0
|
|
20250327,161000,21811562785,8230,8230,8230,8230,0
|
|
20250327,160900,21811562785,8230,8230,8230,8230,0
|
|
20250327,160800,21811562785,8230,8230,8230,8230,0
|
|
20250327,160700,21811562785,8230,8230,8230,8230,0
|
|
20250327,160600,21811562785,8230,8230,8230,8230,0
|
|
20250327,160500,21811562785,8230,8230,8230,8230,0
|
|
20250327,160400,21811562785,8230,8230,8230,8230,0
|
|
20250327,160300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,160200,21811562785,8230,8230,8230,8230,0
|
|
20250327,160100,21811562785,8230,8230,8230,8230,0
|
|
20250327,160000,21811562785,8230,8230,8230,8230,0
|
|
20250327,155900,21811562785,8230,8230,8230,8230,0
|
|
20250327,155800,21811562785,8230,8230,8230,8230,0
|
|
20250327,155700,21811562785,8230,8230,8230,8230,0
|
|
20250327,155600,21811562785,8230,8230,8230,8230,0
|
|
20250327,155500,21811562785,8230,8230,8230,8230,0
|
|
20250327,155400,21811562785,8230,8230,8230,8230,0
|
|
20250327,155300,21811562785,8230,8230,8230,8230,0
|
|
20250327,155200,21811562785,8230,8230,8230,8230,0
|
|
20250327,155100,21811562785,8230,8230,8230,8230,0
|
|
20250327,155000,21811562785,8230,8230,8230,8230,0
|
|
20250327,154900,21811562785,8230,8230,8230,8230,0
|
|
20250327,154800,21811562785,8230,8230,8230,8230,0
|
|
20250327,154700,21811562785,8230,8230,8230,8230,0
|
|
20250327,154600,21811562785,8230,8230,8230,8230,0
|
|
20250327,154500,21811562785,8230,8230,8230,8230,0
|
|
20250327,154400,21811562785,8230,8230,8230,8230,0
|
|
20250327,154300,21811562785,8230,8230,8230,8230,0
|
|
20250327,154200,21811562785,8230,8230,8230,8230,0
|
|
20250327,154100,21811562785,8230,8230,8230,8230,0
|
|
20250327,154000,21811562785,8230,8230,8230,8230,0
|
|
20250327,153900,21811562785,8230,8230,8230,8230,0
|
|
20250327,153800,21811562785,8230,8230,8230,8230,0
|
|
20250327,153700,21811562785,8230,8230,8230,8230,0
|
|
20250327,153600,21811562785,8230,8230,8230,8230,0
|
|
20250327,153500,21811562785,8230,8230,8230,8230,0
|
|
20250327,153400,21811562785,8230,8230,8230,8230,0
|
|
20250327,153300,21811562785,8230,8230,8230,8230,13681
|
|
20250327,153200,21811562785,8230,8230,8230,8230,0
|
|
20250327,153100,21811562785,8230,8230,8230,8230,0
|
|
20250327,153000,21811562785,8230,8230,8230,8230,13681
|
|
20250327,152900,21698968155,8210,8210,8210,8210,0
|
|
20250327,152800,21698968155,8210,8210,8210,8210,0
|
|
20250327,152700,21698968155,8210,8210,8210,8210,0
|
|
20250327,152600,21698968155,8210,8210,8210,8210,0
|
|
20250327,152500,21698968155,8210,8210,8210,8210,0
|
|
20250327,152400,21698968155,8210,8210,8210,8210,0
|
|
20250327,152300,21698968155,8210,8210,8210,8210,0
|
|
20250327,152200,21698968155,8210,8210,8210,8210,0
|
|
20250327,152100,21698968155,8210,8210,8210,8210,0
|
|
20250327,152000,21698968155,8210,8210,8210,8210,0
|
|
20250327,151900,21698968155,8210,8200,8220,8200,1729
|
|
20250327,151800,21684783945,8210,8230,8230,8200,1065
|
|
20250327,151700,21676036115,8230,8230,8230,8220,1322
|
|
20250327,151600,21665157165,8220,8190,8230,8190,6348
|
|
20250327,151500,21612991155,8190,8190,8200,8190,3629
|
|
20250327,151400,21583246075,8190,8180,8190,8180,1532
|
|
20250327,151300,21570703005,8180,8200,8200,8180,796
|
|
20250327,151200,21564183835,8200,8190,8200,8190,948
|
|
20250327,151100,21556415195,8190,8190,8190,8170,2212
|
|
20250327,151000,21538319945,8190,8230,8230,8190,3431
|
|
20250327,150900,21510167725,8220,8230,8240,8220,1440
|
|
20250327,150800,21498315115,8240,8220,8240,8220,2946
|
|
20250327,150700,21474078975,8210,8220,8220,8210,2387
|
|
20250327,150600,21454471405,8210,8200,8210,8200,4905
|
|
20250327,150500,21414219375,8200,8210,8210,8200,1332
|
|
20250327,150400,21403290255,8200,8200,8200,8200,2690
|
|
20250327,150300,21381232255,8200,8190,8200,8190,696
|
|
20250327,150200,21375525195,8190,8200,8200,8190,1906
|
|
20250327,150100,21359910690,8200,8210,8210,8190,1763
|
|
20250327,150000,21345452240,8200,8190,8210,8190,4703
|
|
20250327,145900,21306891910,8190,8200,8210,8190,3175
|
|
20250327,145800,21280851050,8190,8200,8200,8190,1060
|
|
20250327,145700,21272163050,8200,8190,8200,8190,1363
|
|
20250327,145600,21260987730,8190,8220,8230,8190,3312
|
|
20250327,145500,21233804040,8220,8230,8240,8220,1361
|
|
20250327,145400,21222602820,8230,8230,8230,8210,758
|
|
20250327,145300,21216371780,8230,8230,8240,8230,663
|
|
20250327,145200,21210915270,8220,8240,8240,8220,1865
|
|
20250327,145100,21195575110,8240,8240,8240,8230,1400
|
|
20250327,145000,21184044990,8230,8250,8250,8230,897
|
|
20250327,144900,21176654970,8230,8250,8250,8230,834
|
|
20250327,144800,21169780350,8250,8230,8250,8230,3203
|
|
20250327,144700,21143403440,8230,8210,8230,8210,3164
|
|
20250327,144600,21117398890,8210,8220,8220,8180,1310
|
|
20250327,144500,21106645970,8200,8210,8220,8200,2750
|
|
20250327,144400,21084064720,8210,8210,8220,8200,927
|
|
20250327,144300,21076451890,8210,8220,8220,8200,1201
|
|
20250327,144200,21066588200,8220,8200,8220,8200,4350
|
|
20250327,144100,21030901700,8200,8190,8200,8190,1352
|
|
20250327,144000,21019827650,8190,8180,8200,8170,1716
|
|
20250327,143900,21005781030,8190,8170,8190,8160,1365
|
|
20250327,143800,20994624460,8160,8200,8200,8160,3483
|
|
20250327,143700,20966176590,8200,8210,8210,8190,1243
|
|
20250327,143600,20955984250,8210,8200,8220,8200,1011
|
|
20250327,143500,20947686480,8190,8200,8200,8190,770
|
|
20250327,143400,20941372530,8200,8180,8200,8130,5615
|
|
20250327,143300,20895636660,8150,8170,8200,8150,6685
|
|
20250327,143200,20841021480,8160,8180,8180,8160,3599
|
|
20250327,143100,20811615950,8180,8190,8190,8180,4848
|
|
20250327,143000,20771937650,8180,8200,8220,8180,2724
|
|
20250327,142900,20749629210,8200,8240,8240,8200,1008
|
|
20250327,142800,20741350690,8220,8210,8250,8210,480
|
|
20250327,142700,20737402830,8200,8220,8220,8200,1374
|
|
20250327,142600,20726122810,8210,8220,8230,8210,1964
|
|
20250327,142500,20709984870,8220,8220,8250,8200,3298
|
|
20250327,142400,20682908050,8210,8280,8280,8210,2449
|
|
20250327,142300,20662724340,8250,8280,8280,8250,2482
|
|
20250327,142200,20642224280,8240,8240,8250,8230,3086
|
|
20250327,142100,20616795940,8240,8220,8240,8220,399
|
|
20250327,142000,20613509980,8220,8230,8230,8190,5338
|
|
20250327,141900,20569778590,8230,8220,8240,8170,37995
|
|
20250327,141800,20258171120,8210,8250,8250,8210,12055
|
|
20250327,141700,20159077900,8240,8260,8260,8240,5232
|
|
20250327,141600,20115923170,8260,8270,8300,8260,468
|
|
20250327,141500,20112047470,8250,8320,8320,8250,4518
|
|
20250327,141400,20074712320,8270,8310,8310,8270,1068
|
|
20250327,141300,20065860580,8310,8290,8310,8250,7574
|
|
20250327,141200,20003078150,8290,8260,8290,8260,939
|
|
20250327,141100,19995296540,8250,8320,8320,8240,4435
|
|
20250327,141000,19958624240,8320,8290,8320,8280,10555
|
|
20250327,140900,19871057520,8290,8240,8290,8240,378
|
|
20250327,140800,19867925300,8240,8290,8290,8240,11261
|
|
20250327,140700,19774998180,8300,8270,8300,8270,6336
|
|
20250327,140600,19722456860,8270,8290,8290,8270,134
|
|
20250327,140500,19721348580,8290,8250,8290,8230,8126
|
|
20250327,140400,19654328250,8250,8270,8290,8250,4035
|
|
20250327,140300,19621012520,8290,8300,8300,8260,3658
|
|
20250327,140200,19590770810,8260,8270,8300,8260,2156
|
|
20250327,140100,19572935550,8270,8270,8270,8270,52
|
|
20250327,140000,19572505510,8300,8270,8300,8240,5234
|
|
20250327,135900,19529359120,8270,8300,8300,8270,3661
|
|
20250327,135800,19498974140,8270,8310,8310,8240,8085
|
|
20250327,135700,19432171580,8340,8260,8340,8260,3255
|
|
20250327,135600,19405165080,8260,8270,8270,8260,12012
|
|
20250327,135500,19305945330,8270,8270,8290,8250,6505
|
|
20250327,135400,19252155910,8270,8320,8320,8270,36597
|
|
20250327,135300,18948462800,8310,8310,8320,8310,2466
|
|
20250327,135200,18927970090,8330,8330,8360,8330,623
|
|
20250327,135100,18922779520,8300,8300,8330,8300,2993
|
|
20250327,135000,18897926710,8300,8380,8380,8300,22813
|
|
20250327,134900,18707775935,8380,8380,8380,8380,1668
|
|
20250327,134800,18693798095,8370,8380,8380,8370,1072
|
|
20250327,134700,18684818615,8380,8390,8400,8380,1995
|
|
20250327,134600,18668075495,8390,8400,8400,8390,905
|
|
20250327,134500,18660482495,8400,8400,8400,8400,431
|
|
20250327,134400,18656862095,8400,8400,8420,8400,600
|
|
20250327,134300,18651822075,8400,8400,8400,8400,1060
|
|
20250327,134200,18642918075,8400,8410,8420,8400,1262
|
|
20250327,134100,18632306505,8410,8410,8420,8410,1860
|
|
20250327,134000,18616659015,8410,8400,8410,8400,1261
|
|
20250327,133900,18606064405,8380,8390,8390,8380,97
|
|
20250327,133800,18605251475,8360,8390,8400,8360,3223
|
|
20250327,133700,18578192355,8390,8390,8390,8370,2411
|
|
20250327,133600,18557993445,8370,8380,8380,8370,495
|
|
20250327,133500,18553849995,8380,8370,8390,8370,2379
|
|
20250327,133400,18533932705,8370,8370,8400,8370,5079
|
|
20250327,133300,18491407965,8370,8390,8390,8370,6553
|
|
20250327,133200,18436450555,8410,8430,8440,8390,26279
|
|
20250327,133100,18215562125,8450,8430,8450,8430,800
|
|
20250327,133000,18208811685,8450,8440,8450,8440,110
|
|
20250327,132900,18207882685,8450,8420,8450,8420,547
|
|
20250327,132800,18203271505,8430,8440,8450,8430,1014
|
|
20250327,132700,18194716245,8440,8430,8440,8430,158
|
|
20250327,132600,18193382745,8430,8440,8440,8430,45
|
|
20250327,132500,18193002995,8450,8450,8450,8450,141
|
|
20250327,132400,18191811545,8440,8440,8440,8440,0
|
|
20250327,132300,18191811545,8440,8450,8470,8440,3001
|
|
20250327,132200,18166438185,8460,8450,8460,8450,1372
|
|
20250327,132100,18154833715,8450,8455,8460,8450,887
|
|
20250327,132000,18147338365,8450,8450,8450,8450,1
|
|
20250327,131900,18147329915,8470,8470,8470,8470,0
|
|
20250327,131800,18147329915,8470,8440,8470,8440,42
|
|
20250327,131700,18146974725,8470,8420,8470,8420,9509
|
|
20250327,131600,18066798715,8420,8420,8430,8410,1496
|
|
20250327,131500,18054202945,8430,8430,8430,8420,3471
|
|
20250327,131400,18024974535,8430,8430,8430,8430,55
|
|
20250327,131300,18024510885,8430,8420,8430,8420,5578
|
|
20250327,131200,17977543455,8430,8420,8440,8420,1061
|
|
20250327,131100,17968598635,8420,8430,8440,8420,4277
|
|
20250327,131000,17932584785,8430,8440,8440,8420,4635
|
|
20250327,130900,17893483435,8450,8450,8450,8410,14755
|
|
20250327,130800,17769017405,8450,8490,8490,8450,3317
|
|
20250327,130700,17740967865,8475,8460,8475,8450,266
|
|
20250327,130600,17738715220,8470,8470,8470,8470,392
|
|
20250327,130500,17735394980,8470,8470,8470,8470,697
|
|
20250327,130400,17729491390,8470,8470,8470,8470,543
|
|
20250327,130300,17724892180,8480,8470,8480,8470,3473
|
|
20250327,130200,17695475360,8470,8460,8470,8460,965
|
|
20250327,130100,17687309280,8440,8440,8460,8440,1091
|
|
20250327,130000,17678097200,8440,8450,8450,8440,660
|
|
20250327,125900,17672525300,8450,8440,8450,8440,211
|
|
20250327,125800,17670744360,8440,8460,8460,8440,7773
|
|
20250327,125700,17605127280,8470,8450,8470,8450,883
|
|
20250327,125600,17597650630,8450,8450,8450,8450,848
|
|
20250327,125500,17590485030,8440,8480,8480,8440,1180
|
|
20250327,125400,17580518630,8440,8480,8480,8440,4196
|
|
20250327,125300,17545082050,8490,8470,8490,8450,556
|
|
20250327,125200,17540362950,8490,8470,8490,8470,553
|
|
20250327,125100,17535669350,8450,8450,8450,8450,716
|
|
20250327,125000,17529619150,8470,8460,8470,8460,1277
|
|
20250327,124900,17518808070,8460,8480,8480,8430,13807
|
|
20250327,124800,17402213940,8480,8490,8490,8480,46
|
|
20250327,124700,17401823700,8480,8470,8480,8470,783
|
|
20250327,124600,17395184360,8470,8480,8480,8470,68
|
|
20250327,124500,17394608000,8480,8480,8480,8480,33
|
|
20250327,124400,17394328160,8480,8470,8480,8470,188
|
|
20250327,124300,17392734260,8470,8470,8490,8460,16263
|
|
20250327,124200,17254704180,8460,8490,8490,8460,13212
|
|
20250327,124100,17142691910,8500,8500,8500,8490,500
|
|
20250327,124000,17138441920,8500,8500,8500,8500,209
|
|
20250327,123900,17136665420,8500,8500,8500,8500,1
|
|
20250327,123800,17136656920,8490,8490,8490,8490,481
|
|
20250327,123700,17132573230,8490,8490,8490,8490,47
|
|
20250327,123600,17132174200,8490,8490,8490,8490,269
|
|
20250327,123500,17129890390,8490,8500,8500,8490,323
|
|
20250327,123400,17127146890,8500,8500,8500,8500,116
|
|
20250327,123300,17126160890,8490,8490,8490,8490,2
|
|
20250327,123200,17126143910,8490,8510,8510,8490,250
|
|
20250327,123100,17124016700,8510,8510,8510,8510,32
|
|
20250327,123000,17123744380,8490,8490,8490,8490,59
|
|
20250327,122900,17123243470,8510,8510,8510,8510,42
|
|
20250327,122800,17122886050,8510,8510,8510,8510,68
|
|
20250327,122700,17122307370,8510,8500,8510,8495,1349
|
|
20250327,122600,17110839290,8510,8510,8510,8510,425
|
|
20250327,122500,17107222540,8520,8510,8520,8510,311
|
|
20250327,122400,17104575920,8520,8520,8520,8520,27
|
|
20250327,122300,17104345880,8520,8520,8520,8520,263
|
|
20250327,122200,17102105120,8510,8510,8510,8510,880
|
|
20250327,122100,17094616320,8530,8500,8530,8500,726
|
|
20250327,122000,17088430080,8500,8500,8500,8500,134
|
|
20250327,121900,17087291080,8510,8500,8510,8500,453
|
|
20250327,121800,17083437010,8500,8530,8530,8480,14829
|
|
20250327,121700,16957401830,8540,8540,8540,8540,0
|
|
20250327,121600,16957401830,8540,8530,8540,8520,1373
|
|
20250327,121500,16945690600,8530,8550,8550,8530,1127
|
|
20250327,121400,16936065960,8540,8540,8540,8540,1
|
|
20250327,121300,16936057420,8550,8540,8550,8540,927
|
|
20250327,121200,16928131700,8550,8550,8550,8550,840
|
|
20250327,121100,16920949700,8550,8550,8550,8550,938
|
|
20250327,121000,16912929800,8540,8540,8540,8540,5
|
|
20250327,120900,16912887100,8540,8530,8540,8530,650
|
|
20250327,120800,16907337600,8530,8540,8540,8530,257
|
|
20250327,120700,16905144730,8530,8530,8540,8520,347
|
|
20250327,120600,16902184410,8520,8520,8530,8520,340
|
|
20250327,120500,16899287210,8520,8520,8530,8520,439
|
|
20250327,120400,16895545470,8520,8520,8520,8520,481
|
|
20250327,120300,16891447350,8520,8520,8520,8510,1086
|
|
20250327,120200,16882197440,8520,8540,8540,8520,11
|
|
20250327,120100,16882103680,8540,8530,8540,8530,155
|
|
20250327,120000,16880780530,8530,8530,8540,8530,1106
|
|
20250327,115900,16871335310,8540,8520,8540,8510,1078
|
|
20250327,115800,16862155480,8520,8510,8530,8510,400
|
|
20250327,115700,16858750950,8510,8510,8510,8510,150
|
|
20250327,115600,16857474450,8530,8510,8530,8510,733
|
|
20250327,115500,16851236600,8510,8510,8510,8510,11
|
|
20250327,115400,16851142990,8510,8540,8540,8510,778
|
|
20250327,115300,16844515330,8540,8540,8540,8540,12
|
|
20250327,115200,16844412850,8540,8550,8550,8500,5690
|
|
20250327,115100,16795968930,8550,8560,8560,8550,180
|
|
20250327,115000,16794429740,8550,8550,8560,8550,851
|
|
20250327,114900,16787151370,8550,8550,8550,8540,529
|
|
20250327,114800,16782630295,8540,8510,8540,8510,1814
|
|
20250327,114700,16767138785,8550,8530,8550,8530,8299
|
|
20250327,114600,16696193385,8530,8520,8540,8510,1443
|
|
20250327,114500,16683878455,8510,8510,8510,8510,166
|
|
20250327,114400,16682465795,8510,8510,8510,8510,197
|
|
20250327,114300,16680789325,8520,8510,8520,8510,1083
|
|
20250327,114200,16671562355,8510,8500,8510,8500,5105
|
|
20250327,114100,16628169805,8500,8540,8540,8500,3435
|
|
20250327,114000,16598965435,8510,8540,8540,8510,3
|
|
20250327,113900,16598939845,8550,8490,8550,8490,3921
|
|
20250327,113800,16565620435,8500,8540,8550,8500,7528
|
|
20250327,113700,16501505025,8540,8530,8540,8520,1241
|
|
20250327,113600,16490907485,8530,8530,8530,8530,4953
|
|
20250327,113500,16448658395,8530,8530,8530,8530,63
|
|
20250327,113400,16448121005,8530,8510,8530,8510,247
|
|
20250327,113300,16446014145,8530,8520,8530,8520,9
|
|
20250327,113200,16445937455,8530,8530,8530,8530,47
|
|
20250327,113100,16445536545,8530,8500,8530,8500,25972
|
|
20250327,113000,16224363415,8510,8510,8510,8510,45
|
|
20250327,112900,16223980465,8520,8510,8520,8500,1853
|
|
20250327,112800,16208222305,8520,8520,8520,8510,188
|
|
20250327,112700,16206620765,8530,8520,8530,8510,1693
|
|
20250327,112600,16192209095,8510,8530,8530,8510,1202
|
|
20250327,112500,16181980035,8500,8500,8510,8500,1160
|
|
20250327,112400,16172110445,8510,8480,8510,8480,40
|
|
20250327,112300,16171770945,8480,8480,8480,8480,5
|
|
20250327,112200,16171728545,8470,8490,8490,8470,262
|
|
20250327,112100,16169506775,8500,8530,8540,8500,1884
|
|
20250327,112000,16153484495,8510,8530,8540,8510,211
|
|
20250327,111900,16151683275,8530,8520,8530,8500,1010
|
|
20250327,111800,16143070635,8520,8500,8530,8500,115
|
|
20250327,111700,16142092415,8500,8530,8530,8500,895
|
|
20250327,111600,16134462565,8500,8510,8530,8500,1284
|
|
20250327,111500,16123542695,8540,8540,8540,8540,173
|
|
20250327,111400,16122065275,8540,8500,8540,8500,4293
|
|
20250327,111300,16085538305,8510,8490,8510,8490,722
|
|
20250327,111200,16079399545,8510,8490,8510,8490,2158
|
|
20250327,111100,16061048145,8470,8490,8500,8470,1178
|
|
20250327,111000,16051063235,8490,8490,8490,8470,1671
|
|
20250327,110900,16036893425,8500,8460,8500,8460,438
|
|
20250327,110800,16033170465,8500,8450,8500,8440,7395
|
|
20250327,110700,15970515845,8450,8480,8480,8440,13490
|
|
20250327,110600,15856469265,8480,8490,8490,8480,2534
|
|
20250327,110500,15834964395,8500,8510,8520,8500,1434
|
|
20250327,110400,15822755615,8510,8520,8520,8510,285
|
|
20250327,110300,15820327435,8520,8500,8530,8490,6648
|
|
20250327,110200,15763786015,8500,8490,8500,8490,6977
|
|
20250327,110100,15704543125,8480,8490,8490,8470,759
|
|
20250327,110000,15698107675,8480,8480,8480,8480,252
|
|
20250327,105900,15695970715,8480,8485,8490,8480,980
|
|
20250327,105800,15687652565,8490,8490,8490,8490,1556
|
|
20250327,105700,15674442125,8490,8460,8490,8450,9138
|
|
20250327,105600,15597038845,8470,8470,8470,8460,166
|
|
20250327,105500,15595634105,8460,8460,8470,8460,1047
|
|
20250327,105400,15586775965,8460,8460,8470,8450,4642
|
|
20250327,105300,15547508325,8460,8470,8470,8460,2731
|
|
20250327,105200,15524403065,8470,8460,8490,8460,8552
|
|
20250327,105100,15451996025,8470,8470,8480,8460,4500
|
|
20250327,105000,15413918795,8460,8460,8470,8460,5845
|
|
20250327,104900,15364468045,8460,8480,8480,8450,16058
|
|
20250327,104800,15228573835,8480,8490,8490,8470,3995
|
|
20250327,104700,15194717345,8490,8495,8500,8490,5343
|
|
20250327,104600,15149324175,8490,8520,8520,8480,13262
|
|
20250327,104500,15036656345,8520,8550,8550,8500,8446
|
|
20250327,104400,14964741845,8530,8550,8550,8530,1987
|
|
20250327,104300,14947788535,8550,8550,8560,8540,6353
|
|
20250327,104200,14893487705,8550,8550,8550,8530,2091
|
|
20250327,104100,14875610305,8550,8530,8550,8520,4402
|
|
20250327,104000,14838046125,8520,8550,8550,8520,3623
|
|
20250327,103900,14807139215,8550,8550,8550,8520,958
|
|
20250327,103800,14798971135,8550,8560,8560,8520,2197
|
|
20250327,103700,14780207985,8560,8530,8560,8520,6159
|
|
20250327,103600,14727721075,8530,8570,8570,8510,4283
|
|
20250327,103500,14691217985,8570,8550,8570,8530,1027
|
|
20250327,103400,14682444445,8570,8550,8570,8530,438
|
|
20250327,103300,14678697655,8550,8540,8570,8520,903
|
|
20250327,103200,14670989905,8540,8540,8540,8540,334
|
|
20250327,103100,14668137545,8540,8550,8580,8540,5847
|
|
20250327,103000,14617977965,8540,8550,8550,8520,18179
|
|
20250327,102900,14462974355,8560,8560,8590,8550,3773
|
|
20250327,102800,14430690855,8560,8580,8590,8560,2697
|
|
20250327,102700,14407549405,8590,8570,8600,8550,12563
|
|
20250327,102600,14300050765,8570,8570,8570,8560,7931
|
|
20250327,102500,14232105075,8570,8570,8600,8570,4915
|
|
20250327,102400,14189950525,8570,8550,8600,8550,631
|
|
20250327,102300,14184527715,8600,8600,8610,8540,5481
|
|
20250327,102200,14137588635,8600,8635,8670,8530,50651
|
|
20250327,102100,13700661665,8630,8530,8630,8530,65856
|
|
20250327,102000,13135230365,8530,8470,8540,8470,8177
|
|
20250327,101900,13065791855,8500,8460,8500,8460,191
|
|
20250327,101800,13064175205,8490,8540,8540,8460,3750
|
|
20250327,101700,13032308745,8540,8540,8550,8500,4955
|
|
20250327,101600,12990008585,8530,8560,8560,8500,10283
|
|
20250327,101500,12902243455,8570,8520,8570,8520,18198
|
|
20250327,101400,12746799805,8520,8500,8520,8490,8988
|
|
20250327,101300,12670390745,8500,8440,8500,8440,18981
|
|
20250327,101200,12509643905,8440,8410,8440,8410,9310
|
|
20250327,101100,12431164485,8440,8410,8440,8390,14700
|
|
20250327,101000,12307655765,8410,8440,8440,8410,1467
|
|
20250327,100900,12295294865,8440,8440,8450,8410,3443
|
|
20250327,100800,12266300075,8440,8410,8440,8400,625
|
|
20250327,100700,12261033020,8430,8400,8430,8400,2780
|
|
20250327,100600,12237660290,8400,8420,8440,8390,8601
|
|
20250327,100500,12165390060,8410,8440,8460,8410,1230
|
|
20250327,100400,12155015980,8440,8400,8460,8400,7992
|
|
20250327,100300,12087543210,8400,8420,8420,8400,7472
|
|
20250327,100200,12024754850,8410,8410,8440,8410,686
|
|
20250327,100100,12018983530,8440,8460,8460,8420,3971
|
|
20250327,100000,11985449070,8450,8420,8450,8410,10466
|
|
20250327,095900,11897140400,8410,8420,8430,8410,590
|
|
20250327,095800,11892174850,8420,8420,8420,8420,4063
|
|
20250327,095700,11857964390,8420,8430,8450,8410,5690
|
|
20250327,095600,11810044850,8430,8470,8470,8430,3582
|
|
20250327,095500,11779834790,8430,8470,8470,8430,12613
|
|
20250327,095400,11673205730,8460,8460,8480,8450,4603
|
|
20250327,095300,11634262850,8450,8450,8490,8440,19005
|
|
20250327,095200,11473653910,8450,8530,8530,8450,12248
|
|
20250327,095100,11369701705,8540,8510,8540,8490,5536
|
|
20250327,095000,11322612350,8520,8400,8550,8390,87873
|
|
20250327,094900,10576753840,8390,8420,8420,8390,5716
|
|
20250327,094800,10528672635,8420,8410,8440,8380,1633
|
|
20250327,094700,10514955595,8410,8430,8450,8390,5105
|
|
20250327,094600,10471989765,8450,8390,8470,8390,24573
|
|
20250327,094500,10264777095,8390,8430,8430,8390,2557
|
|
20250327,094400,10243291605,8440,8400,8440,8390,6391
|
|
20250327,094300,10189584905,8400,8300,8400,8300,83597
|
|
20250327,094200,9488812915,8300,8350,8350,8300,8215
|
|
20250327,094100,9420546955,8340,8360,8390,8330,12905
|
|
20250327,094000,9312777955,8360,8420,8420,8360,18389
|
|
20250327,093900,9158660035,8420,8460,8470,8420,16143
|
|
20250327,093800,9022274570,8450,8430,8490,8420,5230
|
|
20250327,093700,8978039840,8420,8460,8500,8400,20705
|
|
20250327,093600,8802703580,8460,8470,8500,8460,15128
|
|
20250327,093500,8674495350,8460,8460,8460,8460,0
|
|
20250327,093400,8674495350,8460,8400,8460,8360,59556
|
|
20250327,093300,8171733780,8400,8360,8400,8310,34236
|
|
20250327,093200,7885725120,8350,8350,8350,8330,1287
|
|
20250327,093100,7875000340,8360,8340,8370,8330,11490
|
|
20250327,093000,7779050000,8340,8340,8350,8290,6111
|
|
20250327,092900,7728160790,8340,8320,8340,8250,88830
|
|
20250327,092800,6990782440,8310,8330,8360,8310,5062
|
|
20250327,092700,6948657140,8360,8370,8370,8270,59984
|
|
20250327,092600,6447780670,8370,8360,8450,8360,47525
|
|
20250327,092500,6048455820,8360,8380,8380,8310,8275
|
|
20250327,092400,5979263950,8360,8280,8380,8230,26029
|
|
20250327,092300,5763130800,8240,8230,8300,8230,7080
|
|
20250327,092200,5704734910,8230,8250,8330,8210,53523
|
|
20250327,092100,5262348760,8210,8270,8270,8200,28411
|
|
20250327,092000,5028484600,8280,8300,8320,8270,7882
|
|
20250327,091900,4963192540,8290,8270,8340,8250,18837
|
|
20250327,091800,4807066990,8260,8280,8330,8220,16786
|
|
20250327,091700,4668178060,8310,8270,8320,8250,13676
|
|
20250327,091600,4554848355,8210,8290,8330,8210,33150
|
|
20250327,091500,4280661965,8290,8130,8300,8120,41836
|
|
20250327,091400,3936821005,8170,8040,8220,8030,39639
|
|
20250327,091300,3614053205,8030,7930,8430,7890,70193
|
|
20250327,091200,3046823055,7930,7870,7940,7850,45503
|
|
20250327,091100,2686991610,7850,7810,7870,7800,26708
|
|
20250327,091000,2477457565,7810,7770,7840,7770,39037
|
|
20250327,090900,2173127285,7770,7740,7780,7740,4191
|
|
20250327,090800,2140573045,7750,7740,7760,7710,11334
|
|
20250327,090700,2052924140,7740,7670,7740,7670,25377
|
|
20250327,090600,1857787130,7660,7720,7790,7660,70095
|
|
20250327,090500,1317607490,7720,7750,7760,7680,1643
|
|
20250327,090400,1304917190,7730,7770,7770,7570,50889
|
|
20250327,090300,916196850,7740,7730,7750,7650,29103
|
|
20250327,090200,692058020,7720,7660,7720,7630,37275
|
|
20250327,090100,405547290,7650,7660,7830,7630,42180
|
|
20250327,090000,80578580,7650,7700,7720,7600,10065
|