730 lines
37 KiB
CSV
730 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,210700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,210600,68529282085,4270,4270,4270,4270,0
|
|
20240306,210500,68529282085,4270,4270,4270,4270,0
|
|
20240306,210400,68529282085,4270,4270,4270,4270,0
|
|
20240306,210300,68529282085,4270,4270,4270,4270,0
|
|
20240306,210200,68529282085,4270,4270,4270,4270,0
|
|
20240306,210100,68529282085,4270,4270,4270,4270,0
|
|
20240306,210000,68529282085,4270,4270,4270,4270,0
|
|
20240306,205900,68529282085,4270,4270,4270,4270,0
|
|
20240306,205800,68529282085,4270,4270,4270,4270,0
|
|
20240306,205700,68529282085,4270,4270,4270,4270,0
|
|
20240306,205600,68529282085,4270,4270,4270,4270,0
|
|
20240306,205500,68529282085,4270,4270,4270,4270,0
|
|
20240306,205400,68529282085,4270,4270,4270,4270,0
|
|
20240306,205300,68529282085,4270,4270,4270,4270,0
|
|
20240306,205200,68529282085,4270,4270,4270,4270,0
|
|
20240306,205100,68529282085,4270,4270,4270,4270,0
|
|
20240306,205000,68529282085,4270,4270,4270,4270,0
|
|
20240306,204900,68529282085,4270,4270,4270,4270,0
|
|
20240306,204800,68529282085,4270,4270,4270,4270,0
|
|
20240306,204700,68529282085,4270,4270,4270,4270,0
|
|
20240306,204600,68529282085,4270,4270,4270,4270,0
|
|
20240306,204500,68529282085,4270,4270,4270,4270,0
|
|
20240306,204400,68529282085,4270,4270,4270,4270,0
|
|
20240306,204300,68529282085,4270,4270,4270,4270,0
|
|
20240306,204200,68529282085,4270,4270,4270,4270,0
|
|
20240306,204100,68529282085,4270,4270,4270,4270,0
|
|
20240306,204000,68529282085,4270,4270,4270,4270,0
|
|
20240306,203900,68529282085,4270,4270,4270,4270,0
|
|
20240306,203800,68529282085,4270,4270,4270,4270,0
|
|
20240306,203700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,203600,68529282085,4270,4270,4270,4270,0
|
|
20240306,203500,68529282085,4270,4270,4270,4270,0
|
|
20240306,203400,68529282085,4270,4270,4270,4270,0
|
|
20240306,203300,68529282085,4270,4270,4270,4270,0
|
|
20240306,203200,68529282085,4270,4270,4270,4270,0
|
|
20240306,203100,68529282085,4270,4270,4270,4270,0
|
|
20240306,203000,68529282085,4270,4270,4270,4270,0
|
|
20240306,202900,68529282085,4270,4270,4270,4270,0
|
|
20240306,202800,68529282085,4270,4270,4270,4270,0
|
|
20240306,202700,68529282085,4270,4270,4270,4270,0
|
|
20240306,202600,68529282085,4270,4270,4270,4270,0
|
|
20240306,202500,68529282085,4270,4270,4270,4270,0
|
|
20240306,202400,68529282085,4270,4270,4270,4270,0
|
|
20240306,202300,68529282085,4270,4270,4270,4270,0
|
|
20240306,202200,68529282085,4270,4270,4270,4270,0
|
|
20240306,202100,68529282085,4270,4270,4270,4270,0
|
|
20240306,202000,68529282085,4270,4270,4270,4270,0
|
|
20240306,201900,68529282085,4270,4270,4270,4270,0
|
|
20240306,201800,68529282085,4270,4270,4270,4270,0
|
|
20240306,201700,68529282085,4270,4270,4270,4270,0
|
|
20240306,201600,68529282085,4270,4270,4270,4270,0
|
|
20240306,201500,68529282085,4270,4270,4270,4270,0
|
|
20240306,201400,68529282085,4270,4270,4270,4270,0
|
|
20240306,201300,68529282085,4270,4270,4270,4270,0
|
|
20240306,201200,68529282085,4270,4270,4270,4270,0
|
|
20240306,201100,68529282085,4270,4270,4270,4270,0
|
|
20240306,201000,68529282085,4270,4270,4270,4270,0
|
|
20240306,200900,68529282085,4270,4270,4270,4270,0
|
|
20240306,200800,68529282085,4270,4270,4270,4270,0
|
|
20240306,200700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,200600,68529282085,4270,4270,4270,4270,0
|
|
20240306,200500,68529282085,4270,4270,4270,4270,0
|
|
20240306,200400,68529282085,4270,4270,4270,4270,0
|
|
20240306,200300,68529282085,4270,4270,4270,4270,0
|
|
20240306,200200,68529282085,4270,4270,4270,4270,0
|
|
20240306,200100,68529282085,4270,4270,4270,4270,0
|
|
20240306,200000,68529282085,4270,4270,4270,4270,0
|
|
20240306,195900,68529282085,4270,4270,4270,4270,0
|
|
20240306,195800,68529282085,4270,4270,4270,4270,0
|
|
20240306,195700,68529282085,4270,4270,4270,4270,0
|
|
20240306,195600,68529282085,4270,4270,4270,4270,0
|
|
20240306,195500,68529282085,4270,4270,4270,4270,0
|
|
20240306,195400,68529282085,4270,4270,4270,4270,0
|
|
20240306,195300,68529282085,4270,4270,4270,4270,0
|
|
20240306,195200,68529282085,4270,4270,4270,4270,0
|
|
20240306,195100,68529282085,4270,4270,4270,4270,0
|
|
20240306,195000,68529282085,4270,4270,4270,4270,0
|
|
20240306,194900,68529282085,4270,4270,4270,4270,0
|
|
20240306,194800,68529282085,4270,4270,4270,4270,0
|
|
20240306,194700,68529282085,4270,4270,4270,4270,0
|
|
20240306,194600,68529282085,4270,4270,4270,4270,0
|
|
20240306,194500,68529282085,4270,4270,4270,4270,0
|
|
20240306,194400,68529282085,4270,4270,4270,4270,0
|
|
20240306,194300,68529282085,4270,4270,4270,4270,0
|
|
20240306,194200,68529282085,4270,4270,4270,4270,0
|
|
20240306,194100,68529282085,4270,4270,4270,4270,0
|
|
20240306,194000,68529282085,4270,4270,4270,4270,0
|
|
20240306,193900,68529282085,4270,4270,4270,4270,0
|
|
20240306,193800,68529282085,4270,4270,4270,4270,0
|
|
20240306,193700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,193600,68529282085,4270,4270,4270,4270,0
|
|
20240306,193500,68529282085,4270,4270,4270,4270,0
|
|
20240306,193400,68529282085,4270,4270,4270,4270,0
|
|
20240306,193300,68529282085,4270,4270,4270,4270,0
|
|
20240306,193200,68529282085,4270,4270,4270,4270,0
|
|
20240306,193100,68529282085,4270,4270,4270,4270,0
|
|
20240306,193000,68529282085,4270,4270,4270,4270,0
|
|
20240306,192900,68529282085,4270,4270,4270,4270,0
|
|
20240306,192800,68529282085,4270,4270,4270,4270,0
|
|
20240306,192700,68529282085,4270,4270,4270,4270,0
|
|
20240306,192600,68529282085,4270,4270,4270,4270,0
|
|
20240306,192500,68529282085,4270,4270,4270,4270,0
|
|
20240306,192400,68529282085,4270,4270,4270,4270,0
|
|
20240306,192300,68529282085,4270,4270,4270,4270,0
|
|
20240306,192200,68529282085,4270,4270,4270,4270,0
|
|
20240306,192100,68529282085,4270,4270,4270,4270,0
|
|
20240306,192000,68529282085,4270,4270,4270,4270,0
|
|
20240306,191900,68529282085,4270,4270,4270,4270,0
|
|
20240306,191800,68529282085,4270,4270,4270,4270,0
|
|
20240306,191700,68529282085,4270,4270,4270,4270,0
|
|
20240306,191600,68529282085,4270,4270,4270,4270,0
|
|
20240306,191500,68529282085,4270,4270,4270,4270,0
|
|
20240306,191400,68529282085,4270,4270,4270,4270,0
|
|
20240306,191300,68529282085,4270,4270,4270,4270,0
|
|
20240306,191200,68529282085,4270,4270,4270,4270,0
|
|
20240306,191100,68529282085,4270,4270,4270,4270,0
|
|
20240306,191000,68529282085,4270,4270,4270,4270,0
|
|
20240306,190900,68529282085,4270,4270,4270,4270,0
|
|
20240306,190800,68529282085,4270,4270,4270,4270,0
|
|
20240306,190700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,190600,68529282085,4270,4270,4270,4270,0
|
|
20240306,190500,68529282085,4270,4270,4270,4270,0
|
|
20240306,190400,68529282085,4270,4270,4270,4270,0
|
|
20240306,190300,68529282085,4270,4270,4270,4270,0
|
|
20240306,190200,68529282085,4270,4270,4270,4270,0
|
|
20240306,190100,68529282085,4270,4270,4270,4270,0
|
|
20240306,190000,68529282085,4270,4270,4270,4270,0
|
|
20240306,185900,68529282085,4270,4270,4270,4270,0
|
|
20240306,185800,68529282085,4270,4270,4270,4270,0
|
|
20240306,185700,68529282085,4270,4270,4270,4270,0
|
|
20240306,185600,68529282085,4270,4270,4270,4270,0
|
|
20240306,185500,68529282085,4270,4270,4270,4270,0
|
|
20240306,185400,68529282085,4270,4270,4270,4270,0
|
|
20240306,185300,68529282085,4270,4270,4270,4270,0
|
|
20240306,185200,68529282085,4270,4270,4270,4270,0
|
|
20240306,185100,68529282085,4270,4270,4270,4270,0
|
|
20240306,185000,68529282085,4270,4270,4270,4270,0
|
|
20240306,184900,68529282085,4270,4270,4270,4270,0
|
|
20240306,184800,68529282085,4270,4270,4270,4270,0
|
|
20240306,184700,68529282085,4270,4270,4270,4270,0
|
|
20240306,184600,68529282085,4270,4270,4270,4270,0
|
|
20240306,184500,68529282085,4270,4270,4270,4270,0
|
|
20240306,184400,68529282085,4270,4270,4270,4270,0
|
|
20240306,184300,68529282085,4270,4270,4270,4270,0
|
|
20240306,184200,68529282085,4270,4270,4270,4270,0
|
|
20240306,184100,68529282085,4270,4270,4270,4270,0
|
|
20240306,184000,68529282085,4270,4270,4270,4270,0
|
|
20240306,183900,68529282085,4270,4270,4270,4270,0
|
|
20240306,183800,68529282085,4270,4270,4270,4270,0
|
|
20240306,183700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,183600,68529282085,4270,4270,4270,4270,0
|
|
20240306,183500,68529282085,4270,4270,4270,4270,0
|
|
20240306,183400,68529282085,4270,4270,4270,4270,0
|
|
20240306,183300,68529282085,4270,4270,4270,4270,0
|
|
20240306,183200,68529282085,4270,4270,4270,4270,0
|
|
20240306,183100,68529282085,4270,4270,4270,4270,0
|
|
20240306,183000,68529282085,4270,4270,4270,4270,0
|
|
20240306,182900,68529282085,4270,4270,4270,4270,0
|
|
20240306,182800,68529282085,4270,4270,4270,4270,0
|
|
20240306,182700,68529282085,4270,4270,4270,4270,0
|
|
20240306,182600,68529282085,4270,4270,4270,4270,0
|
|
20240306,182500,68529282085,4270,4270,4270,4270,0
|
|
20240306,182400,68529282085,4270,4270,4270,4270,0
|
|
20240306,182300,68529282085,4270,4270,4270,4270,0
|
|
20240306,182200,68529282085,4270,4270,4270,4270,0
|
|
20240306,182100,68529282085,4270,4270,4270,4270,0
|
|
20240306,182000,68529282085,4270,4270,4270,4270,0
|
|
20240306,181900,68529282085,4270,4270,4270,4270,0
|
|
20240306,181800,68529282085,4270,4270,4270,4270,0
|
|
20240306,181700,68529282085,4270,4270,4270,4270,0
|
|
20240306,181600,68529282085,4270,4270,4270,4270,0
|
|
20240306,181500,68529282085,4270,4270,4270,4270,0
|
|
20240306,181400,68529282085,4270,4270,4270,4270,0
|
|
20240306,181300,68529282085,4270,4270,4270,4270,0
|
|
20240306,181200,68529282085,4270,4270,4270,4270,0
|
|
20240306,181100,68529282085,4270,4270,4270,4270,0
|
|
20240306,181000,68529282085,4270,4270,4270,4270,0
|
|
20240306,180900,68529282085,4270,4270,4270,4270,0
|
|
20240306,180800,68529282085,4270,4270,4270,4270,0
|
|
20240306,180700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,180600,68529282085,4270,4270,4270,4270,0
|
|
20240306,180500,68529282085,4270,4270,4270,4270,0
|
|
20240306,180400,68529282085,4270,4270,4270,4270,0
|
|
20240306,180300,68529282085,4270,4270,4270,4270,0
|
|
20240306,180200,68529282085,4270,4270,4270,4270,0
|
|
20240306,180100,68529282085,4270,4270,4270,4270,0
|
|
20240306,180000,68529282085,4270,4270,4270,4270,0
|
|
20240306,175900,68529282085,4270,4270,4270,4270,0
|
|
20240306,175800,68529282085,4270,4270,4270,4270,0
|
|
20240306,175700,68529282085,4270,4270,4270,4270,0
|
|
20240306,175600,68529282085,4270,4270,4270,4270,0
|
|
20240306,175500,68529282085,4270,4270,4270,4270,0
|
|
20240306,175400,68529282085,4270,4270,4270,4270,0
|
|
20240306,175300,68529282085,4270,4270,4270,4270,0
|
|
20240306,175200,68529282085,4270,4270,4270,4270,0
|
|
20240306,175100,68529282085,4270,4270,4270,4270,0
|
|
20240306,175000,68529282085,4270,4270,4270,4270,0
|
|
20240306,174900,68529282085,4270,4270,4270,4270,0
|
|
20240306,174800,68529282085,4270,4270,4270,4270,0
|
|
20240306,174700,68529282085,4270,4270,4270,4270,0
|
|
20240306,174600,68529282085,4270,4270,4270,4270,0
|
|
20240306,174500,68529282085,4270,4270,4270,4270,0
|
|
20240306,174400,68529282085,4270,4270,4270,4270,0
|
|
20240306,174300,68529282085,4270,4270,4270,4270,0
|
|
20240306,174200,68529282085,4270,4270,4270,4270,0
|
|
20240306,174100,68529282085,4270,4270,4270,4270,0
|
|
20240306,174000,68529282085,4270,4270,4270,4270,0
|
|
20240306,173900,68529282085,4270,4270,4270,4270,0
|
|
20240306,173800,68529282085,4270,4270,4270,4270,0
|
|
20240306,173700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,173600,68529282085,4270,4270,4270,4270,0
|
|
20240306,173500,68529282085,4270,4270,4270,4270,0
|
|
20240306,173400,68529282085,4270,4270,4270,4270,0
|
|
20240306,173300,68529282085,4270,4270,4270,4270,0
|
|
20240306,173200,68529282085,4270,4270,4270,4270,0
|
|
20240306,173100,68529282085,4270,4270,4270,4270,0
|
|
20240306,173000,68529282085,4270,4270,4270,4270,0
|
|
20240306,172900,68529282085,4270,4270,4270,4270,0
|
|
20240306,172800,68529282085,4270,4270,4270,4270,0
|
|
20240306,172700,68529282085,4270,4270,4270,4270,0
|
|
20240306,172600,68529282085,4270,4270,4270,4270,0
|
|
20240306,172500,68529282085,4270,4270,4270,4270,0
|
|
20240306,172400,68529282085,4270,4270,4270,4270,0
|
|
20240306,172300,68529282085,4270,4270,4270,4270,0
|
|
20240306,172200,68529282085,4270,4270,4270,4270,0
|
|
20240306,172100,68529282085,4270,4270,4270,4270,0
|
|
20240306,172000,68529282085,4270,4270,4270,4270,0
|
|
20240306,171900,68529282085,4270,4270,4270,4270,0
|
|
20240306,171800,68529282085,4270,4270,4270,4270,0
|
|
20240306,171700,68529282085,4270,4270,4270,4270,0
|
|
20240306,171600,68529282085,4270,4270,4270,4270,0
|
|
20240306,171500,68529282085,4270,4270,4270,4270,0
|
|
20240306,171400,68529282085,4270,4270,4270,4270,0
|
|
20240306,171300,68529282085,4270,4270,4270,4270,0
|
|
20240306,171200,68529282085,4270,4270,4270,4270,0
|
|
20240306,171100,68529282085,4270,4270,4270,4270,0
|
|
20240306,171000,68529282085,4270,4270,4270,4270,0
|
|
20240306,170900,68529282085,4270,4270,4270,4270,0
|
|
20240306,170800,68529282085,4270,4270,4270,4270,0
|
|
20240306,170700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,170600,68529282085,4270,4270,4270,4270,0
|
|
20240306,170500,68529282085,4270,4270,4270,4270,0
|
|
20240306,170400,68529282085,4270,4270,4270,4270,0
|
|
20240306,170300,68529282085,4270,4270,4270,4270,0
|
|
20240306,170200,68529282085,4270,4270,4270,4270,0
|
|
20240306,170100,68529282085,4270,4270,4270,4270,0
|
|
20240306,170000,68529282085,4270,4270,4270,4270,0
|
|
20240306,165900,68529282085,4270,4270,4270,4270,0
|
|
20240306,165800,68529282085,4270,4270,4270,4270,0
|
|
20240306,165700,68529282085,4270,4270,4270,4270,0
|
|
20240306,165600,68529282085,4270,4270,4270,4270,0
|
|
20240306,165500,68529282085,4270,4270,4270,4270,0
|
|
20240306,165400,68529282085,4270,4270,4270,4270,0
|
|
20240306,165300,68529282085,4270,4270,4270,4270,0
|
|
20240306,165200,68529282085,4270,4270,4270,4270,0
|
|
20240306,165100,68529282085,4270,4270,4270,4270,0
|
|
20240306,165000,68529282085,4270,4270,4270,4270,0
|
|
20240306,164900,68529282085,4270,4270,4270,4270,0
|
|
20240306,164800,68529282085,4270,4270,4270,4270,0
|
|
20240306,164700,68529282085,4270,4270,4270,4270,0
|
|
20240306,164600,68529282085,4270,4270,4270,4270,0
|
|
20240306,164500,68529282085,4270,4270,4270,4270,0
|
|
20240306,164400,68529282085,4270,4270,4270,4270,0
|
|
20240306,164300,68529282085,4270,4270,4270,4270,0
|
|
20240306,164200,68529282085,4270,4270,4270,4270,0
|
|
20240306,164100,68529282085,4270,4270,4270,4270,0
|
|
20240306,164000,68529282085,4270,4270,4270,4270,0
|
|
20240306,163900,68529282085,4270,4270,4270,4270,0
|
|
20240306,163800,68529282085,4270,4270,4270,4270,0
|
|
20240306,163700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,163600,68529282085,4270,4270,4270,4270,0
|
|
20240306,163500,68529282085,4270,4270,4270,4270,0
|
|
20240306,163400,68529282085,4270,4270,4270,4270,0
|
|
20240306,163300,68529282085,4270,4270,4270,4270,0
|
|
20240306,163200,68529282085,4270,4270,4270,4270,0
|
|
20240306,163100,68529282085,4270,4270,4270,4270,0
|
|
20240306,163000,68529282085,4270,4270,4270,4270,0
|
|
20240306,162900,68529282085,4270,4270,4270,4270,0
|
|
20240306,162800,68529282085,4270,4270,4270,4270,0
|
|
20240306,162700,68529282085,4270,4270,4270,4270,0
|
|
20240306,162600,68529282085,4270,4270,4270,4270,0
|
|
20240306,162500,68529282085,4270,4270,4270,4270,0
|
|
20240306,162400,68529282085,4270,4270,4270,4270,0
|
|
20240306,162300,68529282085,4270,4270,4270,4270,0
|
|
20240306,162200,68529282085,4270,4270,4270,4270,0
|
|
20240306,162100,68529282085,4270,4270,4270,4270,0
|
|
20240306,162000,68529282085,4270,4270,4270,4270,0
|
|
20240306,161900,68529282085,4270,4270,4270,4270,0
|
|
20240306,161800,68529282085,4270,4270,4270,4270,0
|
|
20240306,161700,68529282085,4270,4270,4270,4270,0
|
|
20240306,161600,68529282085,4270,4270,4270,4270,0
|
|
20240306,161500,68529282085,4270,4270,4270,4270,0
|
|
20240306,161400,68529282085,4270,4270,4270,4270,0
|
|
20240306,161300,68529282085,4270,4270,4270,4270,0
|
|
20240306,161200,68529282085,4270,4270,4270,4270,0
|
|
20240306,161100,68529282085,4270,4270,4270,4270,0
|
|
20240306,161000,68529282085,4270,4270,4270,4270,0
|
|
20240306,160900,68529282085,4270,4270,4270,4270,0
|
|
20240306,160800,68529282085,4270,4270,4270,4270,0
|
|
20240306,160700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,160600,68529282085,4270,4270,4270,4270,0
|
|
20240306,160500,68529282085,4270,4270,4270,4270,0
|
|
20240306,160400,68529282085,4270,4270,4270,4270,0
|
|
20240306,160300,68529282085,4270,4270,4270,4270,0
|
|
20240306,160200,68529282085,4270,4270,4270,4270,0
|
|
20240306,160100,68529282085,4270,4270,4270,4270,0
|
|
20240306,160000,68529282085,4270,4270,4270,4270,0
|
|
20240306,155900,68529282085,4270,4270,4270,4270,0
|
|
20240306,155800,68529282085,4270,4270,4270,4270,0
|
|
20240306,155700,68529282085,4270,4270,4270,4270,0
|
|
20240306,155600,68529282085,4270,4270,4270,4270,0
|
|
20240306,155500,68529282085,4270,4270,4270,4270,0
|
|
20240306,155400,68529282085,4270,4270,4270,4270,0
|
|
20240306,155300,68529282085,4270,4270,4270,4270,0
|
|
20240306,155200,68529282085,4270,4270,4270,4270,0
|
|
20240306,155100,68529282085,4270,4270,4270,4270,0
|
|
20240306,155000,68529282085,4270,4270,4270,4270,0
|
|
20240306,154900,68529282085,4270,4270,4270,4270,0
|
|
20240306,154800,68529282085,4270,4270,4270,4270,0
|
|
20240306,154700,68529282085,4270,4270,4270,4270,0
|
|
20240306,154600,68529282085,4270,4270,4270,4270,0
|
|
20240306,154500,68529282085,4270,4270,4270,4270,0
|
|
20240306,154400,68529282085,4270,4270,4270,4270,0
|
|
20240306,154300,68529282085,4270,4270,4270,4270,0
|
|
20240306,154200,68529282085,4270,4270,4270,4270,0
|
|
20240306,154100,68529282085,4270,4270,4270,4270,0
|
|
20240306,154000,68529282085,4270,4270,4270,4270,0
|
|
20240306,153900,68529282085,4270,4270,4270,4270,0
|
|
20240306,153800,68529282085,4270,4270,4270,4270,0
|
|
20240306,153700,68529282085,4270,4270,4270,4270,81414
|
|
20240306,153600,68529282085,4270,4270,4270,4270,0
|
|
20240306,153500,68529282085,4270,4270,4270,4270,0
|
|
20240306,153400,68529282085,4270,4270,4270,4270,0
|
|
20240306,153300,68529282085,4270,4270,4270,4270,0
|
|
20240306,153200,68529282085,4270,4270,4270,4270,0
|
|
20240306,153100,68529282085,4270,4270,4270,4270,0
|
|
20240306,153000,68529282085,4270,4270,4270,4270,81414
|
|
20240306,152900,68181644305,4255,4255,4255,4255,0
|
|
20240306,152800,68181644305,4255,4255,4255,4255,0
|
|
20240306,152700,68181644305,4255,4255,4255,4255,0
|
|
20240306,152600,68181644305,4255,4255,4255,4255,0
|
|
20240306,152500,68181644305,4255,4255,4255,4255,0
|
|
20240306,152400,68181644305,4255,4255,4255,4255,0
|
|
20240306,152300,68181644305,4255,4255,4255,4255,0
|
|
20240306,152200,68181644305,4255,4255,4255,4255,0
|
|
20240306,152100,68181644305,4255,4255,4255,4255,0
|
|
20240306,152000,68181644305,4255,4255,4255,4255,0
|
|
20240306,151900,68181644305,4255,4260,4265,4250,21821
|
|
20240306,151800,68088791295,4260,4260,4275,4255,25122
|
|
20240306,151700,67981640845,4260,4240,4270,4235,28157
|
|
20240306,151600,67861793105,4240,4245,4260,4240,14637
|
|
20240306,151500,67799560385,4240,4240,4250,4230,15653
|
|
20240306,151400,67733159825,4240,4210,4240,4210,11068
|
|
20240306,151300,67686382740,4205,4220,4220,4200,12709
|
|
20240306,151200,67632823825,4215,4190,4220,4185,9910
|
|
20240306,151100,67591232325,4185,4175,4195,4175,8999
|
|
20240306,151000,67553555400,4175,4190,4195,4170,29498
|
|
20240306,150900,67430246485,4195,4205,4220,4195,20206
|
|
20240306,150800,67345340605,4205,4210,4225,4200,5034
|
|
20240306,150700,67324146350,4225,4225,4225,4200,28146
|
|
20240306,150600,67205640660,4225,4225,4255,4225,10666
|
|
20240306,150500,67160438100,4225,4225,4230,4220,4368
|
|
20240306,150400,67141985480,4225,4225,4235,4225,7429
|
|
20240306,150300,67110595865,4225,4250,4250,4210,22081
|
|
20240306,150200,67017196360,4245,4270,4270,4245,24039
|
|
20240306,150100,66914798030,4265,4260,4270,4260,2951
|
|
20240306,150000,66902218810,4260,4285,4285,4260,16306
|
|
20240306,145900,66832525990,4285,4260,4285,4260,17844
|
|
20240306,145800,66756173030,4270,4280,4280,4250,7157
|
|
20240306,145700,66725653520,4280,4285,4290,4265,2818
|
|
20240306,145600,66713581945,4280,4255,4280,4250,11316
|
|
20240306,145500,66665308090,4250,4265,4265,4250,10452
|
|
20240306,145400,66620842385,4265,4230,4265,4230,6779
|
|
20240306,145300,66592001610,4230,4225,4230,4225,762
|
|
20240306,145200,66588780700,4230,4215,4230,4210,10048
|
|
20240306,145100,66546423505,4215,4230,4240,4215,25277
|
|
20240306,145000,66439639565,4230,4245,4245,4230,6628
|
|
20240306,144900,66411584045,4240,4255,4260,4225,12635
|
|
20240306,144800,66358092945,4240,4280,4285,4240,30036
|
|
20240306,144700,66230263040,4280,4280,4295,4265,29100
|
|
20240306,144600,66105591105,4270,4245,4280,4240,21364
|
|
20240306,144500,66014581855,4245,4240,4250,4235,4388
|
|
20240306,144400,65995951370,4235,4235,4250,4225,6191
|
|
20240306,144300,65969715075,4240,4230,4240,4220,16602
|
|
20240306,144200,65899496285,4230,4245,4245,4230,7128
|
|
20240306,144100,65869297865,4245,4235,4250,4230,9338
|
|
20240306,144000,65829697555,4230,4250,4250,4215,24512
|
|
20240306,143900,65725921500,4250,4250,4265,4250,17158
|
|
20240306,143800,65652972825,4255,4270,4275,4250,17521
|
|
20240306,143700,65578233810,4275,4275,4295,4270,11557
|
|
20240306,143600,65528812655,4275,4295,4305,4275,21373
|
|
20240306,143500,65437105900,4295,4305,4305,4295,10201
|
|
20240306,143400,65393269120,4305,4325,4330,4290,14652
|
|
20240306,143300,65330005065,4320,4300,4325,4255,31554
|
|
20240306,143200,65194238455,4300,4290,4315,4285,18705
|
|
20240306,143100,65113684945,4285,4300,4300,4215,47347
|
|
20240306,143000,64911505165,4285,4290,4305,4285,9968
|
|
20240306,142900,64868690105,4285,4295,4325,4285,43854
|
|
20240306,142800,64679912135,4290,4305,4305,4280,12695
|
|
20240306,142700,64625400595,4305,4315,4325,4290,26467
|
|
20240306,142600,64511403275,4315,4330,4345,4255,53144
|
|
20240306,142500,64282408330,4345,4270,4385,4265,153776
|
|
20240306,142400,63617338195,4265,4205,4270,4200,62928
|
|
20240306,142300,63350150850,4210,4215,4215,4205,2660
|
|
20240306,142200,63338948200,4215,4210,4215,4205,2158
|
|
20240306,142100,63329862535,4210,4220,4220,4200,1126
|
|
20240306,142000,63325126055,4205,4210,4225,4200,4657
|
|
20240306,141900,63305484790,4210,4200,4210,4195,2275
|
|
20240306,141800,63295923520,4200,4200,4200,4195,632
|
|
20240306,141700,63293270225,4210,4200,4210,4200,1221
|
|
20240306,141600,63288139595,4200,4200,4215,4185,4064
|
|
20240306,141500,63271040385,4185,4185,4210,4185,1625
|
|
20240306,141400,63264226720,4215,4165,4220,4165,9132
|
|
20240306,141300,63225900920,4165,4160,4175,4160,5030
|
|
20240306,141200,63204947480,4165,4170,4170,4160,2053
|
|
20240306,141100,63196397065,4170,4180,4185,4170,3410
|
|
20240306,141000,63182171135,4180,4175,4180,4175,5465
|
|
20240306,140900,63159345485,4180,4180,4190,4180,2423
|
|
20240306,140800,63149216885,4180,4180,4185,4180,1773
|
|
20240306,140700,63141799070,4180,4190,4200,4180,6739
|
|
20240306,140600,63113558595,4210,4210,4215,4195,9322
|
|
20240306,140500,63074402865,4215,4210,4220,4200,5492
|
|
20240306,140400,63051264325,4210,4210,4220,4195,6073
|
|
20240306,140300,63025697685,4210,4205,4215,4190,23302
|
|
20240306,140200,62927837325,4205,4155,4205,4150,15618
|
|
20240306,140100,62862646495,4150,4150,4155,4150,3377
|
|
20240306,140000,62848631895,4150,4150,4155,4150,3280
|
|
20240306,135900,62835012270,4150,4150,4160,4145,11580
|
|
20240306,135800,62786957270,4150,4160,4160,4150,40433
|
|
20240306,135700,62619137420,4155,4155,4160,4150,19405
|
|
20240306,135600,62538528975,4155,4160,4160,4155,5443
|
|
20240306,135500,62515907525,4160,4165,4175,4155,20285
|
|
20240306,135400,62431508620,4165,4170,4180,4165,6110
|
|
20240306,135300,62406046375,4175,4175,4185,4170,3201
|
|
20240306,135200,62392689445,4175,4185,4195,4170,8048
|
|
20240306,135100,62359103315,4170,4165,4180,4165,15645
|
|
20240306,135000,62293858030,4165,4175,4180,4165,21512
|
|
20240306,134900,62204119755,4175,4180,4185,4175,8078
|
|
20240306,134800,62170369845,4180,4205,4205,4180,38705
|
|
20240306,134700,62008189025,4205,4205,4210,4200,3515
|
|
20240306,134600,61993412910,4205,4205,4210,4200,12893
|
|
20240306,134500,61939205395,4205,4215,4215,4205,2101
|
|
20240306,134400,61930365455,4215,4205,4215,4205,3590
|
|
20240306,134300,61915250105,4210,4205,4215,4200,7218
|
|
20240306,134200,61884919290,4205,4215,4240,4205,10907
|
|
20240306,134100,61838899250,4220,4200,4225,4200,5464
|
|
20240306,134000,61815886590,4200,4195,4205,4195,10593
|
|
20240306,133900,61771434190,4195,4210,4215,4195,28701
|
|
20240306,133800,61650907150,4210,4205,4215,4200,9616
|
|
20240306,133700,61610454425,4205,4210,4210,4200,14591
|
|
20240306,133600,61549121860,4215,4210,4220,4205,14487
|
|
20240306,133500,61488119975,4210,4230,4230,4210,15882
|
|
20240306,133400,61421192640,4220,4220,4230,4210,9973
|
|
20240306,133300,61379106965,4210,4220,4225,4200,25739
|
|
20240306,133200,61270754200,4215,4220,4225,4200,11764
|
|
20240306,133100,61221235325,4225,4215,4235,4200,27312
|
|
20240306,133000,61106262295,4215,4230,4230,4200,28654
|
|
20240306,132900,60985546810,4235,4230,4235,4225,4374
|
|
20240306,132800,60967053265,4230,4210,4235,4210,20922
|
|
20240306,132700,60878680375,4205,4200,4230,4185,26746
|
|
20240306,132600,60766135980,4185,4160,4225,4160,48705
|
|
20240306,132500,60561831065,4160,4260,4280,4155,136677
|
|
20240306,132400,59987682265,4260,4270,4285,4255,12730
|
|
20240306,132300,59933390780,4270,4290,4300,4235,72153
|
|
20240306,132200,59625778535,4285,4310,4330,4275,38858
|
|
20240306,132100,59458522110,4310,4345,4350,4290,75771
|
|
20240306,132000,59131570455,4345,4330,4365,4310,71147
|
|
20240306,131900,58822993625,4320,4385,4400,4320,80734
|
|
20240306,131800,58470761050,4385,4405,4430,4365,123163
|
|
20240306,131700,57928486730,4405,4415,4460,4350,239209
|
|
20240306,131600,56869721900,4415,4305,4420,4285,164975
|
|
20240306,131500,56147938670,4290,4260,4315,4255,58367
|
|
20240306,131400,55897527975,4250,4240,4250,4230,22226
|
|
20240306,131300,55803142730,4240,4270,4270,4240,5278
|
|
20240306,131200,55780689050,4270,4265,4270,4255,7324
|
|
20240306,131100,55749440460,4255,4280,4280,4230,19630
|
|
20240306,131000,55665723650,4280,4255,4280,4255,35184
|
|
20240306,130900,55515533885,4255,4230,4255,4230,45141
|
|
20240306,130800,55323901400,4235,4220,4245,4205,10840
|
|
20240306,130700,55278036255,4205,4200,4220,4190,2631
|
|
20240306,130600,55266983895,4200,4205,4210,4200,3049
|
|
20240306,130500,55254164030,4205,4220,4220,4205,3134
|
|
20240306,130400,55240963315,4220,4200,4240,4180,9817
|
|
20240306,130300,55199555805,4200,4190,4220,4180,12225
|
|
20240306,130200,55148214600,4190,4195,4205,4190,13248
|
|
20240306,130100,55092568250,4190,4185,4205,4185,9135
|
|
20240306,130000,55054220140,4195,4180,4200,4170,2835
|
|
20240306,125900,55042350455,4180,4170,4205,4165,25827
|
|
20240306,125800,54934630390,4170,4190,4195,4165,20478
|
|
20240306,125700,54849171410,4190,4210,4210,4190,6556
|
|
20240306,125600,54821630230,4205,4210,4210,4205,23059
|
|
20240306,125500,54724555215,4210,4245,4245,4205,70351
|
|
20240306,125400,54428156380,4245,4225,4245,4205,13603
|
|
20240306,125300,54370669565,4230,4210,4230,4210,13103
|
|
20240306,125200,54315402150,4215,4175,4220,4175,19474
|
|
20240306,125100,54233631980,4175,4170,4175,4160,12775
|
|
20240306,125000,54180417450,4170,4165,4190,4160,13458
|
|
20240306,124900,54124327515,4160,4180,4180,4150,29757
|
|
20240306,124800,54000492905,4175,4200,4205,4175,80354
|
|
20240306,124700,53663191910,4200,4205,4215,4200,4407
|
|
20240306,124600,53644669735,4205,4215,4215,4200,5512
|
|
20240306,124500,53621486310,4225,4205,4225,4205,1074
|
|
20240306,124400,53616957190,4220,4220,4235,4200,20575
|
|
20240306,124300,53530390620,4220,4220,4240,4215,2637
|
|
20240306,124200,53519241790,4240,4200,4250,4200,7212
|
|
20240306,124100,53488830125,4200,4200,4210,4200,12943
|
|
20240306,124000,53434421080,4205,4205,4205,4200,11771
|
|
20240306,123900,53384962875,4210,4215,4220,4205,26410
|
|
20240306,123800,53273788225,4215,4220,4225,4215,7674
|
|
20240306,123700,53241406480,4220,4225,4225,4220,2256
|
|
20240306,123600,53231884650,4220,4225,4230,4220,1388
|
|
20240306,123500,53226018705,4225,4230,4230,4225,6996
|
|
20240306,123400,53196449045,4230,4235,4240,4230,2026
|
|
20240306,123300,53187867190,4230,4240,4255,4230,5480
|
|
20240306,123200,53164604485,4255,4250,4255,4240,4766
|
|
20240306,123100,53144356685,4250,4255,4255,4240,4068
|
|
20240306,123000,53127077840,4255,4240,4255,4240,4418
|
|
20240306,122900,53108307535,4245,4250,4250,4235,4954
|
|
20240306,122800,53087293255,4240,4230,4250,4225,4015
|
|
20240306,122700,53070269315,4230,4240,4250,4230,6872
|
|
20240306,122600,53041127570,4240,4230,4240,4225,6831
|
|
20240306,122500,53012212545,4230,4225,4230,4220,2464
|
|
20240306,122400,53001793955,4225,4220,4230,4220,2193
|
|
20240306,122300,52992535515,4220,4215,4220,4215,4226
|
|
20240306,122200,52974708785,4215,4220,4220,4215,4235
|
|
20240306,122100,52956849950,4220,4220,4220,4215,2695
|
|
20240306,122000,52945486125,4220,4215,4220,4215,2985
|
|
20240306,121900,52932898745,4220,4220,4225,4210,37673
|
|
20240306,121800,52774043630,4220,4225,4225,4220,6895
|
|
20240306,121700,52744946325,4220,4225,4230,4220,13666
|
|
20240306,121600,52687221720,4230,4230,4235,4225,7129
|
|
20240306,121500,52657081610,4230,4230,4230,4225,6740
|
|
20240306,121400,52628575205,4230,4240,4245,4225,8245
|
|
20240306,121300,52593703705,4240,4230,4250,4230,9763
|
|
20240306,121200,52552267005,4230,4220,4235,4220,8192
|
|
20240306,121100,52517645230,4225,4225,4225,4220,15094
|
|
20240306,121000,52453904210,4225,4235,4235,4225,13473
|
|
20240306,120900,52396930280,4235,4245,4250,4230,16298
|
|
20240306,120800,52327942760,4240,4240,4245,4235,2627
|
|
20240306,120700,52316804490,4250,4270,4275,4245,13676
|
|
20240306,120600,52258552975,4275,4240,4275,4235,8702
|
|
20240306,120500,52221567765,4235,4230,4240,4230,13494
|
|
20240306,120400,52164429725,4230,4235,4240,4230,9117
|
|
20240306,120300,52125825155,4235,4235,4240,4230,10193
|
|
20240306,120200,52082657475,4235,4235,4235,4230,3325
|
|
20240306,120100,52068576135,4240,4265,4265,4225,19321
|
|
20240306,120000,51986665165,4265,4255,4275,4250,14199
|
|
20240306,115900,51926097225,4250,4255,4265,4250,3851
|
|
20240306,115800,51909697875,4265,4250,4265,4250,604
|
|
20240306,115700,51907127495,4250,4245,4260,4240,6206
|
|
20240306,115600,51880776375,4250,4255,4255,4250,1656
|
|
20240306,115500,51873738370,4250,4245,4255,4240,12738
|
|
20240306,115400,51819686755,4245,4245,4250,4245,4485
|
|
20240306,115300,51800637560,4250,4255,4265,4245,2360
|
|
20240306,115200,51790611945,4255,4265,4265,4250,13752
|
|
20240306,115100,51732098245,4270,4255,4280,4255,2364
|
|
20240306,115000,51722008745,4280,4280,4285,4245,7581
|
|
20240306,114900,51689729470,4285,4255,4285,4250,11763
|
|
20240306,114800,51639373160,4280,4255,4280,4240,9565
|
|
20240306,114700,51598595480,4260,4270,4275,4260,11959
|
|
20240306,114600,51547635105,4265,4270,4280,4265,6450
|
|
20240306,114500,51520111660,4280,4275,4285,4270,5769
|
|
20240306,114400,51495432640,4275,4265,4280,4260,4424
|
|
20240306,114300,51476547090,4265,4290,4290,4260,15885
|
|
20240306,114200,51408609185,4290,4275,4290,4265,30549
|
|
20240306,114100,51277858780,4275,4265,4275,4260,10505
|
|
20240306,114000,51233047200,4270,4245,4275,4235,16735
|
|
20240306,113900,51161855280,4245,4240,4245,4235,1913
|
|
20240306,113800,51153747735,4235,4250,4255,4235,1799
|
|
20240306,113700,51146115280,4240,4245,4260,4230,16142
|
|
20240306,113600,51077510845,4240,4235,4245,4220,7429
|
|
20240306,113500,51046085100,4220,4225,4235,4220,4115
|
|
20240306,113400,51028706585,4225,4230,4235,4220,7631
|
|
20240306,113300,50996465160,4230,4235,4235,4230,2070
|
|
20240306,113200,50987708970,4235,4235,4235,4225,7123
|
|
20240306,113100,50957575750,4235,4235,4240,4230,5860
|
|
20240306,113000,50932757665,4235,4240,4240,4230,4349
|
|
20240306,112900,50914352120,4240,4235,4245,4230,8019
|
|
20240306,112800,50880342190,4235,4215,4235,4215,6520
|
|
20240306,112700,50852790905,4220,4210,4220,4205,23697
|
|
20240306,112600,50752978410,4210,4230,4230,4205,33645
|
|
20240306,112500,50611151385,4225,4230,4240,4225,9490
|
|
20240306,112400,50571019795,4235,4245,4250,4230,7530
|
|
20240306,112300,50539121220,4240,4235,4250,4235,9846
|
|
20240306,112200,50497375165,4240,4240,4245,4235,4606
|
|
20240306,112100,50477849015,4235,4230,4240,4230,4673
|
|
20240306,112000,50458071290,4235,4240,4240,4230,13363
|
|
20240306,111900,50401501675,4235,4245,4255,4235,10034
|
|
20240306,111800,50358908875,4250,4215,4250,4215,15701
|
|
20240306,111700,50292536705,4215,4235,4235,4215,18592
|
|
20240306,111600,50214069505,4230,4235,4245,4220,13289
|
|
20240306,111500,50157870230,4240,4255,4270,4235,19288
|
|
20240306,111400,50075804605,4260,4235,4270,4230,14968
|
|
20240306,111300,50012292265,4250,4225,4250,4220,13087
|
|
20240306,111200,49956925485,4225,4230,4240,4225,16495
|
|
20240306,111100,49887185705,4230,4240,4255,4225,33751
|
|
20240306,111000,49744279710,4240,4260,4270,4230,40957
|
|
20240306,110900,49570355070,4270,4290,4290,4260,17751
|
|
20240306,110800,49494570890,4285,4275,4295,4275,20740
|
|
20240306,110700,49405800815,4280,4310,4310,4275,19291
|
|
20240306,110600,49323125060,4310,4310,4315,4300,10219
|
|
20240306,110500,49279105215,4310,4305,4310,4290,22741
|
|
20240306,110400,49181309535,4310,4310,4325,4300,25781
|
|
20240306,110300,49070108865,4300,4280,4315,4275,12083
|
|
20240306,110200,49018218095,4280,4275,4280,4270,12497
|
|
20240306,110100,48964835990,4280,4265,4290,4260,15244
|
|
20240306,110000,48899647785,4270,4310,4325,4260,61126
|
|
20240306,105900,48638051530,4310,4300,4335,4295,29988
|
|
20240306,105800,48508749165,4310,4330,4335,4290,51537
|
|
20240306,105700,48286261280,4315,4345,4375,4305,97148
|
|
20240306,105600,47863482305,4350,4335,4350,4310,36170
|
|
20240306,105500,47706702920,4335,4330,4345,4305,50100
|
|
20240306,105400,47489695320,4335,4300,4335,4290,48507
|
|
20240306,105300,47280515565,4295,4305,4305,4265,20799
|
|
20240306,105200,47191444530,4305,4270,4315,4270,27040
|
|
20240306,105100,47075338775,4265,4275,4280,4255,26284
|
|
20240306,105000,46963291485,4275,4285,4295,4265,23176
|
|
20240306,104900,46864122540,4290,4330,4330,4245,51481
|
|
20240306,104800,46643129610,4330,4290,4380,4285,200674
|
|
20240306,104700,45772150900,4285,4250,4290,4250,21309
|
|
20240306,104600,45681141025,4255,4235,4260,4235,4516
|
|
20240306,104500,45661961040,4250,4230,4250,4230,11496
|
|
20240306,104400,45613222265,4235,4235,4260,4230,8296
|
|
20240306,104300,45578028915,4240,4275,4280,4235,12194
|
|
20240306,104200,45526052090,4275,4260,4280,4240,6752
|
|
20240306,104100,45497262135,4260,4280,4300,4260,17893
|
|
20240306,104000,45420655750,4285,4250,4305,4240,39904
|
|
20240306,103900,45249698810,4250,4220,4255,4200,18569
|
|
20240306,103800,45171285530,4210,4225,4235,4210,6573
|
|
20240306,103700,45143535735,4225,4245,4250,4200,16251
|
|
20240306,103600,45074647260,4245,4225,4250,4220,11353
|
|
20240306,103500,45026532770,4230,4210,4245,4180,51334
|
|
20240306,103400,44810451670,4210,4235,4250,4205,40249
|
|
20240306,103300,44640203150,4245,4260,4270,4235,21000
|
|
20240306,103200,44550984970,4270,4260,4285,4250,14448
|
|
20240306,103100,44489472320,4290,4300,4305,4255,34733
|
|
20240306,103000,44340386235,4300,4280,4305,4280,17424
|
|
20240306,102900,44265586680,4280,4260,4295,4255,12699
|
|
20240306,102800,44211274455,4260,4265,4265,4225,78745
|
|
20240306,102700,43876759505,4260,4305,4305,4260,57478
|
|
20240306,102600,43630709725,4300,4285,4320,4280,32527
|
|
20240306,102500,43490937545,4290,4335,4350,4280,92618
|
|
20240306,102400,43091074880,4330,4290,4345,4285,114528
|
|
20240306,102300,42596190250,4285,4265,4295,4265,32755
|
|
20240306,102200,42455812760,4275,4300,4305,4265,59541
|
|
20240306,102100,42201054510,4310,4300,4310,4260,65730
|
|
20240306,102000,41920124975,4300,4245,4330,4230,217163
|
|
20240306,101900,40988544355,4245,4240,4255,4210,64089
|
|
20240306,101800,40717508630,4230,4195,4270,4190,151683
|
|
20240306,101700,40075534985,4200,4140,4200,4135,80616
|
|
20240306,101600,39739304755,4140,4140,4150,4135,10459
|
|
20240306,101500,39696001450,4135,4150,4150,4135,9099
|
|
20240306,101400,39658341425,4145,4155,4160,4145,22337
|
|
20240306,101300,39565585585,4155,4145,4170,4135,39642
|
|
20240306,101200,39400898395,4150,4140,4150,4125,31958
|
|
20240306,101100,39268523545,4135,4100,4150,4100,51603
|
|
20240306,101000,39055700910,4110,4100,4110,4090,16836
|
|
20240306,100900,38986720440,4095,4090,4105,4085,17060
|
|
20240306,100800,38916966530,4090,4110,4115,4090,8573
|
|
20240306,100700,38881879705,4085,4120,4120,4085,37145
|
|
20240306,100600,38729827200,4120,4110,4120,4095,15721
|
|
20240306,100500,38665325815,4105,4130,4130,4100,26995
|
|
20240306,100400,38554320885,4130,4130,4135,4110,21558
|
|
20240306,100300,38465536510,4130,4140,4145,4130,10138
|
|
20240306,100200,38423586700,4145,4120,4155,4110,25728
|
|
20240306,100100,38317061945,4120,4120,4130,4110,16004
|
|
20240306,100000,38251105245,4130,4105,4135,4095,17542
|
|
20240306,095900,38178883635,4100,4095,4125,4095,7523
|
|
20240306,095800,38147980705,4100,4110,4130,4090,21786
|
|
20240306,095700,38058652035,4135,4115,4140,4110,13976
|
|
20240306,095600,38001101970,4100,4115,4125,4100,22257
|
|
20240306,095500,37909637560,4115,4135,4140,4110,15359
|
|
20240306,095400,37846341105,4120,4150,4165,4105,22250
|
|
20240306,095300,37754352310,4160,4125,4170,4125,27107
|
|
20240306,095200,37641971870,4130,4110,4135,4100,15278
|
|
20240306,095100,37579123235,4110,4095,4120,4085,26092
|
|
20240306,095000,37472173500,4095,4140,4165,4095,26763
|
|
20240306,094900,37361977735,4140,4180,4180,4120,73698
|
|
20240306,094800,37055207290,4175,4110,4180,4100,68868
|
|
20240306,094700,36769110045,4110,4110,4115,4085,29261
|
|
20240306,094600,36649111935,4100,4075,4120,4075,41137
|
|
20240306,094500,36480620930,4080,4110,4130,4045,98139
|
|
20240306,094400,36081308330,4110,4120,4150,4105,22850
|
|
20240306,094300,35987109690,4120,4135,4175,4115,42042
|
|
20240306,094200,35812958350,4135,4130,4145,4085,38216
|
|
20240306,094100,35655606685,4135,4085,4150,4055,81358
|
|
20240306,094000,35323182105,4090,4140,4150,4055,116695
|
|
20240306,093900,34844585570,4140,4170,4170,4125,36136
|
|
20240306,093800,34695031530,4175,4155,4200,4135,103950
|
|
20240306,093700,34262223405,4160,4110,4160,4105,48088
|
|
20240306,093600,34063652780,4110,4160,4165,4100,94965
|
|
20240306,093500,33672522595,4160,4180,4225,4140,143746
|
|
20240306,093400,33071208520,4180,4055,4185,4045,183176
|
|
20240306,093300,32319221860,4060,4210,4230,4040,374553
|
|
20240306,093200,30776042520,4210,4245,4255,4205,90546
|
|
20240306,093100,30392889110,4245,4285,4285,4225,122918
|
|
20240306,093000,29870053130,4285,4315,4315,4285,39084
|
|
20240306,092900,29702055000,4315,4325,4330,4305,40658
|
|
20240306,092800,29526416590,4330,4335,4340,4315,22527
|
|
20240306,092700,29428973975,4335,4315,4345,4315,15966
|
|
20240306,092600,29359669705,4335,4355,4380,4310,56050
|
|
20240306,092500,29115370580,4340,4275,4360,4270,63877
|
|
20240306,092400,28840341415,4280,4340,4350,4275,87258
|
|
20240306,092300,28464536485,4355,4385,4385,4340,61793
|
|
20240306,092200,28195086580,4385,4370,4400,4365,65096
|
|
20240306,092100,27909844700,4375,4375,4390,4355,94710
|
|
20240306,092000,27495816480,4375,4275,4380,4270,80447
|
|
20240306,091900,27147453955,4270,4340,4350,4250,250113
|
|
20240306,091800,26074122095,4340,4425,4440,4335,170573
|
|
20240306,091700,25323723920,4425,4365,4425,4360,123854
|
|
20240306,091600,24778907690,4365,4365,4370,4340,74759
|
|
20240306,091500,24453515195,4370,4335,4380,4330,130901
|
|
20240306,091400,23883505695,4335,4400,4400,4315,176066
|
|
20240306,091300,23116632165,4400,4530,4540,4350,360203
|
|
20240306,091200,21512218540,4535,4395,4535,4390,586973
|
|
20240306,091100,18887158825,4395,4365,4395,4300,233850
|
|
20240306,091000,17868769580,4365,4300,4370,4255,185275
|
|
20240306,090900,17070194495,4295,4265,4335,4240,199740
|
|
20240306,090800,16211201230,4270,4215,4270,4200,172925
|
|
20240306,090700,15479660415,4205,4320,4330,4180,244805
|
|
20240306,090600,14439240365,4320,4385,4400,4300,268143
|
|
20240306,090500,13275532305,4390,4310,4400,4265,410707
|
|
20240306,090400,11487512580,4310,4360,4395,4285,594488
|
|
20240306,090300,8911973995,4365,4155,4365,4060,887570
|
|
20240306,090200,5136862895,4155,4135,4300,4130,1230329
|
|
20240306,090100,0,3640,3640,3640,3640,0
|
|
20240306,090000,0,3640,3640,3640,3640,0
|