725 lines
37 KiB
CSV
725 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,210200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,210100,15654601942,2245,2245,2245,2245,0
|
|
20240308,210000,15654601942,2245,2245,2245,2245,0
|
|
20240308,205900,15654601942,2245,2245,2245,2245,0
|
|
20240308,205800,15654601942,2245,2245,2245,2245,0
|
|
20240308,205700,15654601942,2245,2245,2245,2245,0
|
|
20240308,205600,15654601942,2245,2245,2245,2245,0
|
|
20240308,205500,15654601942,2245,2245,2245,2245,0
|
|
20240308,205400,15654601942,2245,2245,2245,2245,0
|
|
20240308,205300,15654601942,2245,2245,2245,2245,0
|
|
20240308,205200,15654601942,2245,2245,2245,2245,0
|
|
20240308,205100,15654601942,2245,2245,2245,2245,0
|
|
20240308,205000,15654601942,2245,2245,2245,2245,0
|
|
20240308,204900,15654601942,2245,2245,2245,2245,0
|
|
20240308,204800,15654601942,2245,2245,2245,2245,0
|
|
20240308,204700,15654601942,2245,2245,2245,2245,0
|
|
20240308,204600,15654601942,2245,2245,2245,2245,0
|
|
20240308,204500,15654601942,2245,2245,2245,2245,0
|
|
20240308,204400,15654601942,2245,2245,2245,2245,0
|
|
20240308,204300,15654601942,2245,2245,2245,2245,0
|
|
20240308,204200,15654601942,2245,2245,2245,2245,0
|
|
20240308,204100,15654601942,2245,2245,2245,2245,0
|
|
20240308,204000,15654601942,2245,2245,2245,2245,0
|
|
20240308,203900,15654601942,2245,2245,2245,2245,0
|
|
20240308,203800,15654601942,2245,2245,2245,2245,0
|
|
20240308,203700,15654601942,2245,2245,2245,2245,0
|
|
20240308,203600,15654601942,2245,2245,2245,2245,0
|
|
20240308,203500,15654601942,2245,2245,2245,2245,0
|
|
20240308,203400,15654601942,2245,2245,2245,2245,0
|
|
20240308,203300,15654601942,2245,2245,2245,2245,0
|
|
20240308,203200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,203100,15654601942,2245,2245,2245,2245,0
|
|
20240308,203000,15654601942,2245,2245,2245,2245,0
|
|
20240308,202900,15654601942,2245,2245,2245,2245,0
|
|
20240308,202800,15654601942,2245,2245,2245,2245,0
|
|
20240308,202700,15654601942,2245,2245,2245,2245,0
|
|
20240308,202600,15654601942,2245,2245,2245,2245,0
|
|
20240308,202500,15654601942,2245,2245,2245,2245,0
|
|
20240308,202400,15654601942,2245,2245,2245,2245,0
|
|
20240308,202300,15654601942,2245,2245,2245,2245,0
|
|
20240308,202200,15654601942,2245,2245,2245,2245,0
|
|
20240308,202100,15654601942,2245,2245,2245,2245,0
|
|
20240308,202000,15654601942,2245,2245,2245,2245,0
|
|
20240308,201900,15654601942,2245,2245,2245,2245,0
|
|
20240308,201800,15654601942,2245,2245,2245,2245,0
|
|
20240308,201700,15654601942,2245,2245,2245,2245,0
|
|
20240308,201600,15654601942,2245,2245,2245,2245,0
|
|
20240308,201500,15654601942,2245,2245,2245,2245,0
|
|
20240308,201400,15654601942,2245,2245,2245,2245,0
|
|
20240308,201300,15654601942,2245,2245,2245,2245,0
|
|
20240308,201200,15654601942,2245,2245,2245,2245,0
|
|
20240308,201100,15654601942,2245,2245,2245,2245,0
|
|
20240308,201000,15654601942,2245,2245,2245,2245,0
|
|
20240308,200900,15654601942,2245,2245,2245,2245,0
|
|
20240308,200800,15654601942,2245,2245,2245,2245,0
|
|
20240308,200700,15654601942,2245,2245,2245,2245,0
|
|
20240308,200600,15654601942,2245,2245,2245,2245,0
|
|
20240308,200500,15654601942,2245,2245,2245,2245,0
|
|
20240308,200400,15654601942,2245,2245,2245,2245,0
|
|
20240308,200300,15654601942,2245,2245,2245,2245,0
|
|
20240308,200200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,200100,15654601942,2245,2245,2245,2245,0
|
|
20240308,200000,15654601942,2245,2245,2245,2245,0
|
|
20240308,195900,15654601942,2245,2245,2245,2245,0
|
|
20240308,195800,15654601942,2245,2245,2245,2245,0
|
|
20240308,195700,15654601942,2245,2245,2245,2245,0
|
|
20240308,195600,15654601942,2245,2245,2245,2245,0
|
|
20240308,195500,15654601942,2245,2245,2245,2245,0
|
|
20240308,195400,15654601942,2245,2245,2245,2245,0
|
|
20240308,195300,15654601942,2245,2245,2245,2245,0
|
|
20240308,195200,15654601942,2245,2245,2245,2245,0
|
|
20240308,195100,15654601942,2245,2245,2245,2245,0
|
|
20240308,195000,15654601942,2245,2245,2245,2245,0
|
|
20240308,194900,15654601942,2245,2245,2245,2245,0
|
|
20240308,194800,15654601942,2245,2245,2245,2245,0
|
|
20240308,194700,15654601942,2245,2245,2245,2245,0
|
|
20240308,194600,15654601942,2245,2245,2245,2245,0
|
|
20240308,194500,15654601942,2245,2245,2245,2245,0
|
|
20240308,194400,15654601942,2245,2245,2245,2245,0
|
|
20240308,194300,15654601942,2245,2245,2245,2245,0
|
|
20240308,194200,15654601942,2245,2245,2245,2245,0
|
|
20240308,194100,15654601942,2245,2245,2245,2245,0
|
|
20240308,194000,15654601942,2245,2245,2245,2245,0
|
|
20240308,193900,15654601942,2245,2245,2245,2245,0
|
|
20240308,193800,15654601942,2245,2245,2245,2245,0
|
|
20240308,193700,15654601942,2245,2245,2245,2245,0
|
|
20240308,193600,15654601942,2245,2245,2245,2245,0
|
|
20240308,193500,15654601942,2245,2245,2245,2245,0
|
|
20240308,193400,15654601942,2245,2245,2245,2245,0
|
|
20240308,193300,15654601942,2245,2245,2245,2245,0
|
|
20240308,193200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,193100,15654601942,2245,2245,2245,2245,0
|
|
20240308,193000,15654601942,2245,2245,2245,2245,0
|
|
20240308,192900,15654601942,2245,2245,2245,2245,0
|
|
20240308,192800,15654601942,2245,2245,2245,2245,0
|
|
20240308,192700,15654601942,2245,2245,2245,2245,0
|
|
20240308,192600,15654601942,2245,2245,2245,2245,0
|
|
20240308,192500,15654601942,2245,2245,2245,2245,0
|
|
20240308,192400,15654601942,2245,2245,2245,2245,0
|
|
20240308,192300,15654601942,2245,2245,2245,2245,0
|
|
20240308,192200,15654601942,2245,2245,2245,2245,0
|
|
20240308,192100,15654601942,2245,2245,2245,2245,0
|
|
20240308,192000,15654601942,2245,2245,2245,2245,0
|
|
20240308,191900,15654601942,2245,2245,2245,2245,0
|
|
20240308,191800,15654601942,2245,2245,2245,2245,0
|
|
20240308,191700,15654601942,2245,2245,2245,2245,0
|
|
20240308,191600,15654601942,2245,2245,2245,2245,0
|
|
20240308,191500,15654601942,2245,2245,2245,2245,0
|
|
20240308,191400,15654601942,2245,2245,2245,2245,0
|
|
20240308,191300,15654601942,2245,2245,2245,2245,0
|
|
20240308,191200,15654601942,2245,2245,2245,2245,0
|
|
20240308,191100,15654601942,2245,2245,2245,2245,0
|
|
20240308,191000,15654601942,2245,2245,2245,2245,0
|
|
20240308,190900,15654601942,2245,2245,2245,2245,0
|
|
20240308,190800,15654601942,2245,2245,2245,2245,0
|
|
20240308,190700,15654601942,2245,2245,2245,2245,0
|
|
20240308,190600,15654601942,2245,2245,2245,2245,0
|
|
20240308,190500,15654601942,2245,2245,2245,2245,0
|
|
20240308,190400,15654601942,2245,2245,2245,2245,0
|
|
20240308,190300,15654601942,2245,2245,2245,2245,0
|
|
20240308,190200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,190100,15654601942,2245,2245,2245,2245,0
|
|
20240308,190000,15654601942,2245,2245,2245,2245,0
|
|
20240308,185900,15654601942,2245,2245,2245,2245,0
|
|
20240308,185800,15654601942,2245,2245,2245,2245,0
|
|
20240308,185700,15654601942,2245,2245,2245,2245,0
|
|
20240308,185600,15654601942,2245,2245,2245,2245,0
|
|
20240308,185500,15654601942,2245,2245,2245,2245,0
|
|
20240308,185400,15654601942,2245,2245,2245,2245,0
|
|
20240308,185300,15654601942,2245,2245,2245,2245,0
|
|
20240308,185200,15654601942,2245,2245,2245,2245,0
|
|
20240308,185100,15654601942,2245,2245,2245,2245,0
|
|
20240308,185000,15654601942,2245,2245,2245,2245,0
|
|
20240308,184900,15654601942,2245,2245,2245,2245,0
|
|
20240308,184800,15654601942,2245,2245,2245,2245,0
|
|
20240308,184700,15654601942,2245,2245,2245,2245,0
|
|
20240308,184600,15654601942,2245,2245,2245,2245,0
|
|
20240308,184500,15654601942,2245,2245,2245,2245,0
|
|
20240308,184400,15654601942,2245,2245,2245,2245,0
|
|
20240308,184300,15654601942,2245,2245,2245,2245,0
|
|
20240308,184200,15654601942,2245,2245,2245,2245,0
|
|
20240308,184100,15654601942,2245,2245,2245,2245,0
|
|
20240308,184000,15654601942,2245,2245,2245,2245,0
|
|
20240308,183900,15654601942,2245,2245,2245,2245,0
|
|
20240308,183800,15654601942,2245,2245,2245,2245,0
|
|
20240308,183700,15654601942,2245,2245,2245,2245,0
|
|
20240308,183600,15654601942,2245,2245,2245,2245,0
|
|
20240308,183500,15654601942,2245,2245,2245,2245,0
|
|
20240308,183400,15654601942,2245,2245,2245,2245,0
|
|
20240308,183300,15654601942,2245,2245,2245,2245,0
|
|
20240308,183200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,183100,15654601942,2245,2245,2245,2245,0
|
|
20240308,183000,15654601942,2245,2245,2245,2245,0
|
|
20240308,182900,15654601942,2245,2245,2245,2245,0
|
|
20240308,182800,15654601942,2245,2245,2245,2245,0
|
|
20240308,182700,15654601942,2245,2245,2245,2245,0
|
|
20240308,182600,15654601942,2245,2245,2245,2245,0
|
|
20240308,182500,15654601942,2245,2245,2245,2245,0
|
|
20240308,182400,15654601942,2245,2245,2245,2245,0
|
|
20240308,182300,15654601942,2245,2245,2245,2245,0
|
|
20240308,182200,15654601942,2245,2245,2245,2245,0
|
|
20240308,182100,15654601942,2245,2245,2245,2245,0
|
|
20240308,182000,15654601942,2245,2245,2245,2245,0
|
|
20240308,181900,15654601942,2245,2245,2245,2245,0
|
|
20240308,181800,15654601942,2245,2245,2245,2245,0
|
|
20240308,181700,15654601942,2245,2245,2245,2245,0
|
|
20240308,181600,15654601942,2245,2245,2245,2245,0
|
|
20240308,181500,15654601942,2245,2245,2245,2245,0
|
|
20240308,181400,15654601942,2245,2245,2245,2245,0
|
|
20240308,181300,15654601942,2245,2245,2245,2245,0
|
|
20240308,181200,15654601942,2245,2245,2245,2245,0
|
|
20240308,181100,15654601942,2245,2245,2245,2245,0
|
|
20240308,181000,15654601942,2245,2245,2245,2245,0
|
|
20240308,180900,15654601942,2245,2245,2245,2245,0
|
|
20240308,180800,15654601942,2245,2245,2245,2245,0
|
|
20240308,180700,15654601942,2245,2245,2245,2245,0
|
|
20240308,180600,15654601942,2245,2245,2245,2245,0
|
|
20240308,180500,15654601942,2245,2245,2245,2245,0
|
|
20240308,180400,15654601942,2245,2245,2245,2245,0
|
|
20240308,180300,15654601942,2245,2245,2245,2245,0
|
|
20240308,180200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,180100,15654601942,2245,2245,2245,2245,0
|
|
20240308,180000,15654601942,2245,2245,2245,2245,0
|
|
20240308,175900,15654601942,2245,2245,2245,2245,0
|
|
20240308,175800,15654601942,2245,2245,2245,2245,0
|
|
20240308,175700,15654601942,2245,2245,2245,2245,0
|
|
20240308,175600,15654601942,2245,2245,2245,2245,0
|
|
20240308,175500,15654601942,2245,2245,2245,2245,0
|
|
20240308,175400,15654601942,2245,2245,2245,2245,0
|
|
20240308,175300,15654601942,2245,2245,2245,2245,0
|
|
20240308,175200,15654601942,2245,2245,2245,2245,0
|
|
20240308,175100,15654601942,2245,2245,2245,2245,0
|
|
20240308,175000,15654601942,2245,2245,2245,2245,0
|
|
20240308,174900,15654601942,2245,2245,2245,2245,0
|
|
20240308,174800,15654601942,2245,2245,2245,2245,0
|
|
20240308,174700,15654601942,2245,2245,2245,2245,0
|
|
20240308,174600,15654601942,2245,2245,2245,2245,0
|
|
20240308,174500,15654601942,2245,2245,2245,2245,0
|
|
20240308,174400,15654601942,2245,2245,2245,2245,0
|
|
20240308,174300,15654601942,2245,2245,2245,2245,0
|
|
20240308,174200,15654601942,2245,2245,2245,2245,0
|
|
20240308,174100,15654601942,2245,2245,2245,2245,0
|
|
20240308,174000,15654601942,2245,2245,2245,2245,0
|
|
20240308,173900,15654601942,2245,2245,2245,2245,0
|
|
20240308,173800,15654601942,2245,2245,2245,2245,0
|
|
20240308,173700,15654601942,2245,2245,2245,2245,0
|
|
20240308,173600,15654601942,2245,2245,2245,2245,0
|
|
20240308,173500,15654601942,2245,2245,2245,2245,0
|
|
20240308,173400,15654601942,2245,2245,2245,2245,0
|
|
20240308,173300,15654601942,2245,2245,2245,2245,0
|
|
20240308,173200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,173100,15654601942,2245,2245,2245,2245,0
|
|
20240308,173000,15654601942,2245,2245,2245,2245,0
|
|
20240308,172900,15654601942,2245,2245,2245,2245,0
|
|
20240308,172800,15654601942,2245,2245,2245,2245,0
|
|
20240308,172700,15654601942,2245,2245,2245,2245,0
|
|
20240308,172600,15654601942,2245,2245,2245,2245,0
|
|
20240308,172500,15654601942,2245,2245,2245,2245,0
|
|
20240308,172400,15654601942,2245,2245,2245,2245,0
|
|
20240308,172300,15654601942,2245,2245,2245,2245,0
|
|
20240308,172200,15654601942,2245,2245,2245,2245,0
|
|
20240308,172100,15654601942,2245,2245,2245,2245,0
|
|
20240308,172000,15654601942,2245,2245,2245,2245,0
|
|
20240308,171900,15654601942,2245,2245,2245,2245,0
|
|
20240308,171800,15654601942,2245,2245,2245,2245,0
|
|
20240308,171700,15654601942,2245,2245,2245,2245,0
|
|
20240308,171600,15654601942,2245,2245,2245,2245,0
|
|
20240308,171500,15654601942,2245,2245,2245,2245,0
|
|
20240308,171400,15654601942,2245,2245,2245,2245,0
|
|
20240308,171300,15654601942,2245,2245,2245,2245,0
|
|
20240308,171200,15654601942,2245,2245,2245,2245,0
|
|
20240308,171100,15654601942,2245,2245,2245,2245,0
|
|
20240308,171000,15654601942,2245,2245,2245,2245,0
|
|
20240308,170900,15654601942,2245,2245,2245,2245,0
|
|
20240308,170800,15654601942,2245,2245,2245,2245,0
|
|
20240308,170700,15654601942,2245,2245,2245,2245,0
|
|
20240308,170600,15654601942,2245,2245,2245,2245,0
|
|
20240308,170500,15654601942,2245,2245,2245,2245,0
|
|
20240308,170400,15654601942,2245,2245,2245,2245,0
|
|
20240308,170300,15654601942,2245,2245,2245,2245,0
|
|
20240308,170200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,170100,15654601942,2245,2245,2245,2245,0
|
|
20240308,170000,15654601942,2245,2245,2245,2245,0
|
|
20240308,165900,15654601942,2245,2245,2245,2245,0
|
|
20240308,165800,15654601942,2245,2245,2245,2245,0
|
|
20240308,165700,15654601942,2245,2245,2245,2245,0
|
|
20240308,165600,15654601942,2245,2245,2245,2245,0
|
|
20240308,165500,15654601942,2245,2245,2245,2245,0
|
|
20240308,165400,15654601942,2245,2245,2245,2245,0
|
|
20240308,165300,15654601942,2245,2245,2245,2245,0
|
|
20240308,165200,15654601942,2245,2245,2245,2245,0
|
|
20240308,165100,15654601942,2245,2245,2245,2245,0
|
|
20240308,165000,15654601942,2245,2245,2245,2245,0
|
|
20240308,164900,15654601942,2245,2245,2245,2245,0
|
|
20240308,164800,15654601942,2245,2245,2245,2245,0
|
|
20240308,164700,15654601942,2245,2245,2245,2245,0
|
|
20240308,164600,15654601942,2245,2245,2245,2245,0
|
|
20240308,164500,15654601942,2245,2245,2245,2245,0
|
|
20240308,164400,15654601942,2245,2245,2245,2245,0
|
|
20240308,164300,15654601942,2245,2245,2245,2245,0
|
|
20240308,164200,15654601942,2245,2245,2245,2245,0
|
|
20240308,164100,15654601942,2245,2245,2245,2245,0
|
|
20240308,164000,15654601942,2245,2245,2245,2245,0
|
|
20240308,163900,15654601942,2245,2245,2245,2245,0
|
|
20240308,163800,15654601942,2245,2245,2245,2245,0
|
|
20240308,163700,15654601942,2245,2245,2245,2245,0
|
|
20240308,163600,15654601942,2245,2245,2245,2245,0
|
|
20240308,163500,15654601942,2245,2245,2245,2245,0
|
|
20240308,163400,15654601942,2245,2245,2245,2245,0
|
|
20240308,163300,15654601942,2245,2245,2245,2245,0
|
|
20240308,163200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,163100,15654601942,2245,2245,2245,2245,0
|
|
20240308,163000,15654601942,2245,2245,2245,2245,0
|
|
20240308,162900,15654601942,2245,2245,2245,2245,0
|
|
20240308,162800,15654601942,2245,2245,2245,2245,0
|
|
20240308,162700,15654601942,2245,2245,2245,2245,0
|
|
20240308,162600,15654601942,2245,2245,2245,2245,0
|
|
20240308,162500,15654601942,2245,2245,2245,2245,0
|
|
20240308,162400,15654601942,2245,2245,2245,2245,0
|
|
20240308,162300,15654601942,2245,2245,2245,2245,0
|
|
20240308,162200,15654601942,2245,2245,2245,2245,0
|
|
20240308,162100,15654601942,2245,2245,2245,2245,0
|
|
20240308,162000,15654601942,2245,2245,2245,2245,0
|
|
20240308,161900,15654601942,2245,2245,2245,2245,0
|
|
20240308,161800,15654601942,2245,2245,2245,2245,0
|
|
20240308,161700,15654601942,2245,2245,2245,2245,0
|
|
20240308,161600,15654601942,2245,2245,2245,2245,0
|
|
20240308,161500,15654601942,2245,2245,2245,2245,0
|
|
20240308,161400,15654601942,2245,2245,2245,2245,0
|
|
20240308,161300,15654601942,2245,2245,2245,2245,0
|
|
20240308,161200,15654601942,2245,2245,2245,2245,0
|
|
20240308,161100,15654601942,2245,2245,2245,2245,0
|
|
20240308,161000,15654601942,2245,2245,2245,2245,0
|
|
20240308,160900,15654601942,2245,2245,2245,2245,0
|
|
20240308,160800,15654601942,2245,2245,2245,2245,0
|
|
20240308,160700,15654601942,2245,2245,2245,2245,0
|
|
20240308,160600,15654601942,2245,2245,2245,2245,0
|
|
20240308,160500,15654601942,2245,2245,2245,2245,0
|
|
20240308,160400,15654601942,2245,2245,2245,2245,0
|
|
20240308,160300,15654601942,2245,2245,2245,2245,0
|
|
20240308,160200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,160100,15654601942,2245,2245,2245,2245,0
|
|
20240308,160000,15654601942,2245,2245,2245,2245,0
|
|
20240308,155900,15654601942,2245,2245,2245,2245,0
|
|
20240308,155800,15654601942,2245,2245,2245,2245,0
|
|
20240308,155700,15654601942,2245,2245,2245,2245,0
|
|
20240308,155600,15654601942,2245,2245,2245,2245,0
|
|
20240308,155500,15654601942,2245,2245,2245,2245,0
|
|
20240308,155400,15654601942,2245,2245,2245,2245,0
|
|
20240308,155300,15654601942,2245,2245,2245,2245,0
|
|
20240308,155200,15654601942,2245,2245,2245,2245,0
|
|
20240308,155100,15654601942,2245,2245,2245,2245,0
|
|
20240308,155000,15654601942,2245,2245,2245,2245,0
|
|
20240308,154900,15654601942,2245,2245,2245,2245,0
|
|
20240308,154800,15654601942,2245,2245,2245,2245,0
|
|
20240308,154700,15654601942,2245,2245,2245,2245,0
|
|
20240308,154600,15654601942,2245,2245,2245,2245,0
|
|
20240308,154500,15654601942,2245,2245,2245,2245,0
|
|
20240308,154400,15654601942,2245,2245,2245,2245,0
|
|
20240308,154300,15654601942,2245,2245,2245,2245,0
|
|
20240308,154200,15654601942,2245,2245,2245,2245,0
|
|
20240308,154100,15654601942,2245,2245,2245,2245,0
|
|
20240308,154000,15654601942,2245,2245,2245,2245,0
|
|
20240308,153900,15654601942,2245,2245,2245,2245,0
|
|
20240308,153800,15654601942,2245,2245,2245,2245,0
|
|
20240308,153700,15654601942,2245,2245,2245,2245,0
|
|
20240308,153600,15654601942,2245,2245,2245,2245,0
|
|
20240308,153500,15654601942,2245,2245,2245,2245,0
|
|
20240308,153400,15654601942,2245,2245,2245,2245,0
|
|
20240308,153300,15654601942,2245,2245,2245,2245,0
|
|
20240308,153200,15654601942,2245,2245,2245,2245,23677
|
|
20240308,153100,15654601942,2245,2245,2245,2245,0
|
|
20240308,153000,15654601942,2245,2245,2245,2245,23677
|
|
20240308,152900,15601447077,2250,2250,2250,2250,0
|
|
20240308,152800,15601447077,2250,2250,2250,2250,0
|
|
20240308,152700,15601447077,2250,2250,2250,2250,0
|
|
20240308,152600,15601447077,2250,2250,2250,2250,0
|
|
20240308,152500,15601447077,2250,2250,2250,2250,0
|
|
20240308,152400,15601447077,2250,2250,2250,2250,0
|
|
20240308,152300,15601447077,2250,2250,2250,2250,0
|
|
20240308,152200,15601447077,2250,2250,2250,2250,0
|
|
20240308,152100,15601447077,2250,2250,2250,2250,0
|
|
20240308,152000,15601447077,2250,2250,2250,2250,0
|
|
20240308,151900,15601447077,2250,2245,2250,2240,15472
|
|
20240308,151800,15566651407,2245,2235,2245,2235,7497
|
|
20240308,151700,15549861822,2235,2225,2235,2220,7832
|
|
20240308,151600,15532409137,2230,2230,2230,2230,1846
|
|
20240308,151500,15528292557,2230,2235,2235,2225,2862
|
|
20240308,151400,15521922537,2235,2235,2240,2220,3103
|
|
20240308,151300,15515012792,2240,2225,2240,2225,7079
|
|
20240308,151200,15499235747,2230,2215,2230,2215,4377
|
|
20240308,151100,15489489127,2215,2220,2220,2215,4984
|
|
20240308,151000,15478424677,2215,2210,2220,2210,2971
|
|
20240308,150900,15471843582,2215,2210,2220,2210,5099
|
|
20240308,150800,15460562812,2210,2215,2220,2210,6978
|
|
20240308,150700,15445117272,2215,2215,2220,2215,1810
|
|
20240308,150600,15441101597,2215,2205,2215,2205,2905
|
|
20240308,150500,15434681367,2200,2225,2225,2195,17328
|
|
20240308,150400,15396290912,2225,2225,2235,2225,3055
|
|
20240308,150300,15389491762,2225,2245,2255,2225,12080
|
|
20240308,150200,15362471852,2245,2255,2265,2245,18041
|
|
20240308,150100,15321780477,2255,2250,2255,2245,3688
|
|
20240308,150000,15313480647,2245,2255,2255,2240,43745
|
|
20240308,145900,15214911997,2255,2240,2270,2240,30048
|
|
20240308,145800,15147050932,2240,2250,2250,2225,18755
|
|
20240308,145700,15105079437,2245,2235,2245,2235,8622
|
|
20240308,145600,15085748147,2220,2210,2235,2210,23424
|
|
20240308,145500,15033657547,2210,2205,2210,2205,5098
|
|
20240308,145400,15022405487,2205,2220,2220,2200,13387
|
|
20240308,145300,14992845992,2215,2225,2225,2215,14702
|
|
20240308,145200,14960201622,2215,2220,2225,2215,8582
|
|
20240308,145100,14941173282,2220,2225,2225,2215,6745
|
|
20240308,145000,14926214887,2220,2225,2225,2215,5188
|
|
20240308,144900,14914697597,2225,2220,2225,2220,46
|
|
20240308,144800,14914595257,2225,2220,2225,2215,9128
|
|
20240308,144700,14894331052,2225,2230,2230,2225,4531
|
|
20240308,144600,14884238197,2225,2215,2225,2215,13042
|
|
20240308,144500,14855314672,2215,2230,2230,2215,21986
|
|
20240308,144400,14806487777,2230,2260,2270,2230,56568
|
|
20240308,144300,14679197892,2250,2235,2270,2235,19784
|
|
20240308,144200,14634663672,2230,2215,2230,2200,49296
|
|
20240308,144100,14525541107,2215,2225,2260,2215,32230
|
|
20240308,144000,14453590522,2220,2200,2230,2200,34081
|
|
20240308,143900,14378020147,2200,2185,2200,2180,23122
|
|
20240308,143800,14327342307,2185,2170,2185,2170,8941
|
|
20240308,143700,14307883242,2170,2160,2175,2160,8296
|
|
20240308,143600,14289916557,2160,2155,2170,2150,9772
|
|
20240308,143500,14268773347,2155,2140,2165,2140,76422
|
|
20240308,143400,14104435857,2135,2145,2145,2135,15456
|
|
20240308,143300,14071394602,2145,2135,2145,2135,23529
|
|
20240308,143200,14021094302,2135,2135,2145,2125,22349
|
|
20240308,143100,13973385972,2135,2135,2140,2125,20665
|
|
20240308,143000,13929321387,2135,2115,2135,2110,26514
|
|
20240308,142900,13873082092,2115,2100,2115,2095,35221
|
|
20240308,142800,13798976227,2100,2075,2100,2060,51901
|
|
20240308,142700,13691515717,2070,2065,2100,2060,63448
|
|
20240308,142600,13559408977,2065,2055,2075,2055,24157
|
|
20240308,142500,13509489957,2060,2045,2065,2030,63118
|
|
20240308,142400,13380564977,2045,2020,2055,2015,41292
|
|
20240308,142300,13296422997,2025,1997,2030,1997,57990
|
|
20240308,142200,13179474772,1996,2055,2065,1995,82849
|
|
20240308,142100,13012438485,2050,2105,2105,2015,145514
|
|
20240308,142000,12712501040,2105,2140,2140,2100,44624
|
|
20240308,141900,12618311265,2145,2160,2170,2130,37811
|
|
20240308,141800,12537001435,2155,2155,2155,2155,0
|
|
20240308,141700,12537001435,2155,2160,2165,2150,15122
|
|
20240308,141600,12504454515,2165,2180,2180,2150,57872
|
|
20240308,141500,12379618605,2180,2220,2220,2180,101673
|
|
20240308,141400,12156004295,2225,2240,2240,2225,3341
|
|
20240308,141300,12148546445,2240,2230,2240,2230,4613
|
|
20240308,141200,12138219635,2240,2230,2240,2230,1724
|
|
20240308,141100,12134368265,2230,2245,2245,2225,26488
|
|
20240308,141000,12075198935,2245,2260,2260,2235,13614
|
|
20240308,140900,12044601475,2255,2265,2270,2255,18644
|
|
20240308,140800,12002470550,2260,2275,2280,2260,13408
|
|
20240308,140700,11972037080,2275,2265,2280,2265,9532
|
|
20240308,140600,11950378205,2265,2270,2270,2260,34773
|
|
20240308,140500,11871741600,2260,2265,2265,2260,14283
|
|
20240308,140400,11839393035,2265,2270,2270,2265,4042
|
|
20240308,140300,11830217785,2270,2275,2275,2270,1238
|
|
20240308,140200,11827404070,2275,2275,2275,2275,1070
|
|
20240308,140100,11824969820,2275,2275,2275,2270,10139
|
|
20240308,140000,11801947455,2270,2275,2275,2270,684
|
|
20240308,135900,11800391360,2275,2280,2280,2270,2282
|
|
20240308,135800,11795200870,2280,2275,2280,2270,1617
|
|
20240308,135700,11791525265,2275,2285,2285,2275,8304
|
|
20240308,135600,11772610880,2285,2285,2285,2285,1960
|
|
20240308,135500,11768132280,2285,2290,2290,2285,815
|
|
20240308,135400,11766268430,2290,2290,2290,2290,3433
|
|
20240308,135300,11758406860,2290,2290,2290,2290,67
|
|
20240308,135200,11758253430,2290,2280,2290,2280,936
|
|
20240308,135100,11756114700,2280,2285,2285,2280,302
|
|
20240308,135000,11755425410,2280,2275,2280,2275,1593
|
|
20240308,134900,11751799515,2275,2280,2280,2275,1909
|
|
20240308,134800,11747452035,2275,2280,2280,2275,1208
|
|
20240308,134700,11744703795,2280,2265,2280,2265,5712
|
|
20240308,134600,11731737665,2270,2270,2270,2270,2463
|
|
20240308,134500,11726146655,2280,2280,2280,2280,28
|
|
20240308,134400,11726082815,2280,2280,2280,2270,406
|
|
20240308,134300,11725158145,2270,2280,2280,2270,1851
|
|
20240308,134200,11720943405,2280,2280,2280,2280,874
|
|
20240308,134100,11718950685,2270,2270,2270,2270,3210
|
|
20240308,134000,11711663985,2270,2275,2285,2270,16373
|
|
20240308,133900,11674448460,2275,2280,2285,2270,7825
|
|
20240308,133800,11656644985,2290,2295,2295,2280,10111
|
|
20240308,133700,11633494405,2295,2260,2295,2260,19566
|
|
20240308,133600,11588814425,2255,2255,2255,2255,175
|
|
20240308,133500,11588419800,2255,2255,2255,2255,51
|
|
20240308,133400,11588304795,2250,2250,2250,2250,2
|
|
20240308,133300,11588300295,2250,2265,2265,2250,109
|
|
20240308,133200,11588054925,2265,2270,2270,2265,9
|
|
20240308,133100,11588034500,2270,2240,2270,2240,5795
|
|
20240308,133000,11574884565,2240,2240,2240,2240,1458
|
|
20240308,132900,11571618645,2240,2240,2240,2240,715
|
|
20240308,132800,11570017045,2240,2240,2240,2240,1559
|
|
20240308,132700,11566524885,2240,2240,2240,2240,40
|
|
20240308,132600,11566435285,2240,2240,2250,2240,1600
|
|
20240308,132500,11562842285,2240,2245,2245,2240,5607
|
|
20240308,132400,11550273585,2245,2250,2250,2245,1365
|
|
20240308,132300,11547208900,2250,2245,2250,2240,4667
|
|
20240308,132200,11536742510,2245,2245,2245,2240,1159
|
|
20240308,132100,11534143335,2245,2250,2250,2240,9898
|
|
20240308,132000,11511917465,2245,2260,2260,2245,465
|
|
20240308,131900,11510866785,2260,2255,2260,2250,570
|
|
20240308,131800,11509583845,2260,2255,2260,2255,1845
|
|
20240308,131700,11505422060,2250,2255,2255,2250,931
|
|
20240308,131600,11503327055,2255,2250,2255,2250,1500
|
|
20240308,131500,11499949475,2250,2250,2250,2250,97
|
|
20240308,131400,11499731225,2250,2250,2250,2250,1
|
|
20240308,131300,11499728975,2255,2270,2270,2255,7266
|
|
20240308,131200,11483312165,2270,2260,2270,2250,9714
|
|
20240308,131100,11461345120,2260,2250,2260,2250,13454
|
|
20240308,131000,11431057860,2250,2240,2250,2240,1474
|
|
20240308,130900,11427755970,2250,2245,2250,2240,910
|
|
20240308,130800,11425713260,2245,2240,2245,2240,806
|
|
20240308,130700,11423903940,2240,2245,2245,2235,3573
|
|
20240308,130600,11415900445,2245,2245,2245,2240,440
|
|
20240308,130500,11414913145,2245,2245,2245,2240,497
|
|
20240308,130400,11413799780,2245,2245,2245,2240,510
|
|
20240308,130300,11412657340,2245,2245,2245,2240,1087
|
|
20240308,130200,11410221935,2245,2240,2245,2240,979
|
|
20240308,130100,11408028955,2245,2245,2250,2240,1070
|
|
20240308,130000,11405632070,2245,2245,2250,2245,2539
|
|
20240308,125900,11399927015,2245,2250,2250,2245,640
|
|
20240308,125800,11398489515,2250,2250,2250,2250,88
|
|
20240308,125700,11398291515,2250,2250,2250,2245,107
|
|
20240308,125600,11398051120,2250,2250,2250,2250,178
|
|
20240308,125500,11397650620,2250,2250,2250,2245,1484
|
|
20240308,125400,11394311625,2250,2250,2250,2245,63
|
|
20240308,125300,11394169880,2245,2250,2250,2245,58
|
|
20240308,125200,11394039400,2250,2245,2250,2245,2150
|
|
20240308,125100,11389201915,2235,2240,2250,2235,2373
|
|
20240308,125000,11383872990,2235,2240,2240,2235,260
|
|
20240308,124900,11383291605,2235,2240,2240,2235,3483
|
|
20240308,124800,11375502325,2230,2240,2240,2230,3125
|
|
20240308,124700,11368503565,2230,2240,2245,2230,2458
|
|
20240308,124600,11363013215,2240,2245,2245,2240,256
|
|
20240308,124500,11362439685,2240,2245,2245,2240,2346
|
|
20240308,124400,11357179175,2240,2230,2240,2220,11522
|
|
20240308,124300,11331463530,2230,2235,2235,2230,1985
|
|
20240308,124200,11327031320,2235,2225,2235,2225,6374
|
|
20240308,124100,11312795365,2225,2205,2225,2205,12870
|
|
20240308,124000,11284298870,2205,2225,2225,2205,15475
|
|
20240308,123900,11250109975,2225,2235,2235,2225,21554
|
|
20240308,123800,11202066650,2240,2260,2260,2240,39911
|
|
20240308,123700,11112393050,2275,2270,2275,2270,300
|
|
20240308,123600,11111711775,2260,2275,2275,2260,1426
|
|
20240308,123500,11108482710,2275,2270,2275,2265,1758
|
|
20240308,123400,11104498315,2265,2275,2275,2265,3146
|
|
20240308,123300,11097364325,2275,2270,2275,2270,118
|
|
20240308,123200,11097095955,2270,2270,2275,2270,289
|
|
20240308,123100,11096438535,2270,2270,2270,2270,934
|
|
20240308,123000,11094318355,2270,2280,2285,2270,3852
|
|
20240308,122900,11085556065,2290,2285,2290,2280,1267
|
|
20240308,122800,11082654990,2285,2280,2285,2275,13118
|
|
20240308,122700,11052721150,2280,2280,2280,2270,3335
|
|
20240308,122600,11045119440,2280,2270,2280,2265,5412
|
|
20240308,122500,11032797395,2270,2265,2270,2265,475
|
|
20240308,122400,11031721465,2270,2265,2270,2265,392
|
|
20240308,122300,11030833460,2265,2270,2270,2265,4875
|
|
20240308,122200,11019768085,2270,2265,2270,2265,2943
|
|
20240308,122100,11013102180,2255,2260,2260,2250,11861
|
|
20240308,122000,10986387950,2260,2260,2260,2260,1720
|
|
20240308,121900,10982500750,2260,2265,2265,2260,533
|
|
20240308,121800,10981294440,2265,2255,2265,2250,3006
|
|
20240308,121700,10974518810,2255,2255,2260,2255,3388
|
|
20240308,121600,10966871710,2255,2260,2260,2250,2935
|
|
20240308,121500,10960253685,2255,2260,2270,2255,11231
|
|
20240308,121400,10934814885,2260,2260,2265,2255,3700
|
|
20240308,121300,10926471315,2250,2255,2260,2245,14295
|
|
20240308,121200,10894269335,2250,2255,2260,2250,9723
|
|
20240308,121100,10872363835,2255,2260,2260,2255,12664
|
|
20240308,121000,10843794225,2260,2260,2265,2255,18647
|
|
20240308,120900,10801687195,2260,2265,2265,2260,17419
|
|
20240308,120800,10762253320,2265,2280,2280,2260,21513
|
|
20240308,120700,10713461595,2280,2280,2285,2275,5435
|
|
20240308,120600,10701070330,2280,2290,2290,2280,7979
|
|
20240308,120500,10682819865,2290,2285,2290,2285,282
|
|
20240308,120400,10682174640,2285,2300,2300,2285,627
|
|
20240308,120300,10680737045,2300,2290,2300,2290,2378
|
|
20240308,120200,10675281830,2290,2285,2290,2280,693
|
|
20240308,120100,10673697715,2280,2280,2290,2280,4837
|
|
20240308,120000,10662665275,2280,2285,2285,2280,13818
|
|
20240308,115900,10631119345,2285,2305,2305,2285,23217
|
|
20240308,115800,10577799555,2305,2310,2310,2305,1159
|
|
20240308,115700,10575128055,2310,2310,2310,2310,1114
|
|
20240308,115600,10572554715,2305,2305,2310,2305,475
|
|
20240308,115500,10571459215,2305,2310,2310,2305,1655
|
|
20240308,115400,10567642080,2305,2310,2310,2305,4008
|
|
20240308,115300,10558391775,2310,2310,2310,2310,700
|
|
20240308,115200,10556774775,2310,2310,2310,2310,15
|
|
20240308,115100,10556740125,2310,2310,2310,2310,26
|
|
20240308,115000,10556680065,2310,2310,2310,2310,6408
|
|
20240308,114900,10541877585,2310,2315,2315,2310,926
|
|
20240308,114800,10539737520,2310,2310,2315,2310,512
|
|
20240308,114700,10538552275,2315,2310,2315,2310,459
|
|
20240308,114600,10537491715,2305,2310,2310,2305,9903
|
|
20240308,114500,10514616290,2315,2315,2320,2315,2843
|
|
20240308,114400,10508034695,2320,2320,2320,2320,532
|
|
20240308,114300,10506800455,2320,2325,2330,2320,1998
|
|
20240308,114200,10502154115,2320,2320,2320,2315,305
|
|
20240308,114100,10501447015,2320,2315,2320,2315,286
|
|
20240308,114000,10500784425,2315,2325,2330,2315,2586
|
|
20240308,113900,10494775760,2325,2325,2330,2310,10772
|
|
20240308,113800,10469805115,2330,2330,2335,2325,3316
|
|
20240308,113700,10462076655,2330,2330,2330,2330,1178
|
|
20240308,113600,10459331915,2330,2335,2335,2330,2532
|
|
20240308,113500,10453421955,2335,2335,2335,2330,4885
|
|
20240308,113400,10442028360,2335,2340,2340,2335,4276
|
|
20240308,113300,10432040235,2340,2340,2340,2335,203
|
|
20240308,113200,10431565715,2335,2345,2345,2335,7096
|
|
20240308,113100,10414957160,2340,2350,2350,2340,3321
|
|
20240308,113000,10407168385,2350,2345,2355,2340,24941
|
|
20240308,112900,10348615555,2340,2340,2340,2340,770
|
|
20240308,112800,10346813755,2340,2335,2340,2335,6562
|
|
20240308,112700,10331464960,2335,2335,2345,2335,7475
|
|
20240308,112600,10313943675,2340,2335,2340,2335,1384
|
|
20240308,112500,10310707770,2335,2335,2345,2330,921
|
|
20240308,112400,10308550575,2335,2320,2345,2320,18617
|
|
20240308,112300,10265058270,2320,2315,2320,2315,503
|
|
20240308,112200,10263891315,2320,2315,2320,2310,2389
|
|
20240308,112100,10258354995,2315,2310,2320,2310,1335
|
|
20240308,112000,10255264710,2310,2315,2315,2310,179
|
|
20240308,111900,10254850720,2310,2310,2310,2310,892
|
|
20240308,111800,10252790200,2310,2305,2310,2305,3995
|
|
20240308,111700,10243571755,2310,2305,2310,2305,1473
|
|
20240308,111600,10240171490,2305,2295,2305,2295,1032
|
|
20240308,111500,10237793925,2295,2295,2305,2295,1368
|
|
20240308,111400,10234647775,2310,2295,2310,2295,2971
|
|
20240308,111300,10227795460,2295,2315,2315,2295,2448
|
|
20240308,111200,10222165540,2315,2310,2315,2310,2044
|
|
20240308,111100,10217443685,2310,2315,2315,2300,8697
|
|
20240308,111000,10197412415,2315,2305,2315,2305,1266
|
|
20240308,110900,10194482625,2315,2310,2315,2310,1342
|
|
20240308,110800,10191379635,2310,2305,2310,2305,2896
|
|
20240308,110700,10184704350,2310,2315,2315,2310,2235
|
|
20240308,110600,10179539000,2315,2315,2315,2315,2
|
|
20240308,110500,10179534370,2320,2315,2325,2315,303
|
|
20240308,110400,10178831295,2320,2315,2320,2315,7776
|
|
20240308,110300,10160804880,2310,2305,2315,2305,2286
|
|
20240308,110200,10155528775,2305,2295,2315,2295,1657
|
|
20240308,110100,10151694290,2295,2310,2315,2290,5993
|
|
20240308,110000,10137907980,2310,2285,2310,2285,7596
|
|
20240308,105900,10120489105,2285,2295,2300,2285,13415
|
|
20240308,105800,10089798850,2295,2300,2310,2295,3176
|
|
20240308,105700,10082493660,2310,2300,2310,2290,29315
|
|
20240308,105600,10015201405,2300,2315,2315,2295,43570
|
|
20240308,105500,9914845710,2315,2315,2315,2315,1569
|
|
20240308,105400,9911213475,2315,2315,2330,2315,5778
|
|
20240308,105300,9897819675,2310,2325,2325,2310,16881
|
|
20240308,105200,9858659770,2335,2340,2340,2330,5811
|
|
20240308,105100,9845092105,2340,2340,2340,2325,10751
|
|
20240308,105000,9819996195,2340,2340,2345,2335,8795
|
|
20240308,104900,9799407585,2340,2345,2345,2340,3963
|
|
20240308,104800,9790127910,2345,2345,2345,2340,9405
|
|
20240308,104700,9768084235,2340,2340,2345,2340,5569
|
|
20240308,104600,9755050565,2345,2345,2350,2340,6666
|
|
20240308,104500,9739420185,2345,2345,2360,2345,26713
|
|
20240308,104400,9676647405,2345,2345,2345,2340,1972
|
|
20240308,104300,9672028845,2345,2340,2345,2335,10719
|
|
20240308,104200,9646921070,2335,2345,2345,2320,10181
|
|
20240308,104100,9623161350,2335,2340,2340,2335,9542
|
|
20240308,104000,9600860585,2340,2340,2345,2335,4943
|
|
20240308,103900,9589289795,2340,2340,2345,2340,5038
|
|
20240308,103800,9577499990,2340,2340,2345,2335,4022
|
|
20240308,103700,9568084745,2335,2350,2350,2335,7381
|
|
20240308,103600,9550795860,2350,2340,2350,2335,16494
|
|
20240308,103500,9512131900,2340,2335,2350,2335,67446
|
|
20240308,103400,9354207420,2335,2325,2335,2315,14089
|
|
20240308,103300,9321401060,2325,2330,2335,2325,7866
|
|
20240308,103200,9303079800,2330,2320,2330,2320,10333
|
|
20240308,103100,9279020630,2325,2320,2325,2320,4020
|
|
20240308,103000,9269678635,2310,2310,2320,2310,3363
|
|
20240308,102900,9261899145,2310,2310,2315,2310,2389
|
|
20240308,102800,9256380055,2310,2320,2320,2310,5066
|
|
20240308,102700,9244627955,2320,2325,2325,2310,9955
|
|
20240308,102600,9221585455,2325,2315,2325,2310,6899
|
|
20240308,102500,9205629945,2315,2315,2315,2315,5989
|
|
20240308,102400,9191765410,2315,2320,2325,2315,5822
|
|
20240308,102300,9178276300,2320,2315,2320,2315,2909
|
|
20240308,102200,9171529810,2315,2315,2320,2310,1913
|
|
20240308,102100,9167098475,2310,2310,2310,2305,4292
|
|
20240308,102000,9157186535,2305,2305,2310,2305,3659
|
|
20240308,101900,9148752535,2305,2305,2310,2300,3285
|
|
20240308,101800,9141181770,2310,2310,2310,2300,18952
|
|
20240308,101700,9097507515,2310,2305,2315,2305,2297
|
|
20240308,101600,9092205710,2315,2315,2330,2305,7173
|
|
20240308,101500,9075615790,2310,2335,2335,2310,4569
|
|
20240308,101400,9065041220,2335,2320,2335,2315,13891
|
|
20240308,101300,9032676600,2315,2320,2320,2315,716
|
|
20240308,101200,9031015850,2315,2315,2315,2315,2129
|
|
20240308,101100,9026087215,2315,2315,2320,2315,318
|
|
20240308,101000,9025351035,2315,2300,2330,2300,12899
|
|
20240308,100900,8995454590,2305,2300,2305,2300,5976
|
|
20240308,100800,8981702715,2300,2310,2310,2300,13165
|
|
20240308,100700,8951346090,2315,2315,2320,2310,1441
|
|
20240308,100600,8948010405,2315,2320,2325,2315,3512
|
|
20240308,100500,8939870275,2320,2315,2320,2315,4298
|
|
20240308,100400,8929912170,2315,2315,2320,2315,5516
|
|
20240308,100300,8917136880,2315,2320,2320,2315,8253
|
|
20240308,100200,8898015365,2320,2320,2325,2320,3283
|
|
20240308,100100,8890398530,2320,2325,2330,2320,4173
|
|
20240308,100000,8880704690,2325,2325,2330,2325,6281
|
|
20240308,095900,8866086630,2325,2320,2335,2320,32428
|
|
20240308,095800,8790524475,2320,2315,2325,2310,4957
|
|
20240308,095700,8779036360,2315,2310,2315,2305,5371
|
|
20240308,095600,8766627330,2305,2300,2310,2300,2181
|
|
20240308,095500,8761601140,2300,2320,2320,2295,28370
|
|
20240308,095400,8696137340,2315,2315,2335,2315,23835
|
|
20240308,095300,8640652120,2315,2315,2330,2315,16876
|
|
20240308,095200,8601463255,2315,2320,2320,2315,2249
|
|
20240308,095100,8596252190,2320,2315,2325,2315,4025
|
|
20240308,095000,8586925965,2315,2330,2335,2315,13033
|
|
20240308,094900,8556622205,2330,2330,2335,2330,2234
|
|
20240308,094800,8551414940,2335,2335,2335,2330,4283
|
|
20240308,094700,8541433040,2335,2325,2335,2320,51498
|
|
20240308,094600,8421460010,2325,2300,2325,2300,8657
|
|
20240308,094500,8401429105,2295,2310,2315,2295,38115
|
|
20240308,094400,8313689265,2310,2330,2330,2310,25040
|
|
20240308,094300,8255619275,2330,2335,2335,2330,4968
|
|
20240308,094200,8244027825,2335,2335,2335,2325,12873
|
|
20240308,094100,8214011950,2335,2330,2335,2325,10551
|
|
20240308,094000,8189425630,2330,2320,2335,2320,7786
|
|
20240308,093900,8171285550,2320,2335,2340,2320,16269
|
|
20240308,093800,8133434680,2335,2335,2340,2330,8413
|
|
20240308,093700,8113801880,2335,2340,2345,2335,21579
|
|
20240308,093600,8063307465,2335,2330,2340,2325,13996
|
|
20240308,093500,8030688740,2330,2325,2335,2315,8638
|
|
20240308,093400,8010607695,2320,2300,2325,2300,23258
|
|
20240308,093300,7956802225,2310,2315,2335,2305,31855
|
|
20240308,093200,7882837745,2310,2310,2325,2305,32499
|
|
20240308,093100,7807535240,2300,2285,2305,2285,18657
|
|
20240308,093000,7764696020,2285,2285,2295,2285,3801
|
|
20240308,092900,7755995860,2290,2290,2290,2275,26356
|
|
20240308,092800,7695802935,2290,2285,2290,2270,16731
|
|
20240308,092700,7657565275,2270,2280,2290,2270,27874
|
|
20240308,092600,7594058450,2280,2285,2305,2280,38581
|
|
20240308,092500,7505575070,2280,2300,2300,2280,26740
|
|
20240308,092400,7444346875,2290,2300,2310,2270,113624
|
|
20240308,092300,7184286565,2300,2330,2335,2300,87496
|
|
20240308,092200,6981783080,2330,2350,2355,2330,32967
|
|
20240308,092100,6904500280,2350,2345,2355,2345,21242
|
|
20240308,092000,6854599970,2350,2355,2360,2345,36687
|
|
20240308,091900,6768271185,2360,2330,2360,2320,53349
|
|
20240308,091800,6643181950,2330,2340,2345,2320,84724
|
|
20240308,091700,6445646305,2340,2345,2355,2335,73354
|
|
20240308,091600,6273772590,2345,2345,2365,2340,56077
|
|
20240308,091500,6141995145,2350,2410,2435,2335,243256
|
|
20240308,091400,5563711590,2410,2330,2410,2330,273022
|
|
20240308,091300,4913623620,2330,2360,2365,2315,132036
|
|
20240308,091200,4604975105,2365,2320,2370,2320,137435
|
|
20240308,091100,4283106180,2320,2385,2400,2320,346580
|
|
20240308,091000,3462477245,2360,2360,2360,2360,0
|
|
20240308,090900,3462477245,2360,2350,2360,2335,157137
|
|
20240308,090800,3093289175,2350,2305,2360,2300,219117
|
|
20240308,090700,2581060480,2315,2320,2320,2290,148283
|
|
20240308,090600,2239804870,2320,2255,2320,2250,331569
|
|
20240308,090500,1478985775,2270,2240,2270,2235,72076
|
|
20240308,090400,1316613725,2230,2235,2280,2225,178167
|
|
20240308,090300,916363980,2245,2175,2245,2175,103134
|
|
20240308,090200,688471470,2175,2155,2180,2155,89860
|
|
20240308,090100,493458065,2160,2150,2165,2140,78705
|
|
20240308,090000,323937145,2155,2150,2160,2100,151472
|