713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,205000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,204900,68071153150,2680,2680,2680,2680,0
|
|
20240318,204800,68071153150,2680,2680,2680,2680,0
|
|
20240318,204700,68071153150,2680,2680,2680,2680,0
|
|
20240318,204600,68071153150,2680,2680,2680,2680,0
|
|
20240318,204500,68071153150,2680,2680,2680,2680,0
|
|
20240318,204400,68071153150,2680,2680,2680,2680,0
|
|
20240318,204300,68071153150,2680,2680,2680,2680,0
|
|
20240318,204200,68071153150,2680,2680,2680,2680,0
|
|
20240318,204100,68071153150,2680,2680,2680,2680,0
|
|
20240318,204000,68071153150,2680,2680,2680,2680,0
|
|
20240318,203900,68071153150,2680,2680,2680,2680,0
|
|
20240318,203800,68071153150,2680,2680,2680,2680,0
|
|
20240318,203700,68071153150,2680,2680,2680,2680,0
|
|
20240318,203600,68071153150,2680,2680,2680,2680,0
|
|
20240318,203500,68071153150,2680,2680,2680,2680,0
|
|
20240318,203400,68071153150,2680,2680,2680,2680,0
|
|
20240318,203300,68071153150,2680,2680,2680,2680,0
|
|
20240318,203200,68071153150,2680,2680,2680,2680,0
|
|
20240318,203100,68071153150,2680,2680,2680,2680,0
|
|
20240318,203000,68071153150,2680,2680,2680,2680,0
|
|
20240318,202900,68071153150,2680,2680,2680,2680,0
|
|
20240318,202800,68071153150,2680,2680,2680,2680,0
|
|
20240318,202700,68071153150,2680,2680,2680,2680,0
|
|
20240318,202600,68071153150,2680,2680,2680,2680,0
|
|
20240318,202500,68071153150,2680,2680,2680,2680,0
|
|
20240318,202400,68071153150,2680,2680,2680,2680,0
|
|
20240318,202300,68071153150,2680,2680,2680,2680,0
|
|
20240318,202200,68071153150,2680,2680,2680,2680,0
|
|
20240318,202100,68071153150,2680,2680,2680,2680,0
|
|
20240318,202000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,201900,68071153150,2680,2680,2680,2680,0
|
|
20240318,201800,68071153150,2680,2680,2680,2680,0
|
|
20240318,201700,68071153150,2680,2680,2680,2680,0
|
|
20240318,201600,68071153150,2680,2680,2680,2680,0
|
|
20240318,201500,68071153150,2680,2680,2680,2680,0
|
|
20240318,201400,68071153150,2680,2680,2680,2680,0
|
|
20240318,201300,68071153150,2680,2680,2680,2680,0
|
|
20240318,201200,68071153150,2680,2680,2680,2680,0
|
|
20240318,201100,68071153150,2680,2680,2680,2680,0
|
|
20240318,201000,68071153150,2680,2680,2680,2680,0
|
|
20240318,200900,68071153150,2680,2680,2680,2680,0
|
|
20240318,200800,68071153150,2680,2680,2680,2680,0
|
|
20240318,200700,68071153150,2680,2680,2680,2680,0
|
|
20240318,200600,68071153150,2680,2680,2680,2680,0
|
|
20240318,200500,68071153150,2680,2680,2680,2680,0
|
|
20240318,200400,68071153150,2680,2680,2680,2680,0
|
|
20240318,200300,68071153150,2680,2680,2680,2680,0
|
|
20240318,200200,68071153150,2680,2680,2680,2680,0
|
|
20240318,200100,68071153150,2680,2680,2680,2680,0
|
|
20240318,200000,68071153150,2680,2680,2680,2680,0
|
|
20240318,195900,68071153150,2680,2680,2680,2680,0
|
|
20240318,195800,68071153150,2680,2680,2680,2680,0
|
|
20240318,195700,68071153150,2680,2680,2680,2680,0
|
|
20240318,195600,68071153150,2680,2680,2680,2680,0
|
|
20240318,195500,68071153150,2680,2680,2680,2680,0
|
|
20240318,195400,68071153150,2680,2680,2680,2680,0
|
|
20240318,195300,68071153150,2680,2680,2680,2680,0
|
|
20240318,195200,68071153150,2680,2680,2680,2680,0
|
|
20240318,195100,68071153150,2680,2680,2680,2680,0
|
|
20240318,195000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,194900,68071153150,2680,2680,2680,2680,0
|
|
20240318,194800,68071153150,2680,2680,2680,2680,0
|
|
20240318,194700,68071153150,2680,2680,2680,2680,0
|
|
20240318,194600,68071153150,2680,2680,2680,2680,0
|
|
20240318,194500,68071153150,2680,2680,2680,2680,0
|
|
20240318,194400,68071153150,2680,2680,2680,2680,0
|
|
20240318,194300,68071153150,2680,2680,2680,2680,0
|
|
20240318,194200,68071153150,2680,2680,2680,2680,0
|
|
20240318,194100,68071153150,2680,2680,2680,2680,0
|
|
20240318,194000,68071153150,2680,2680,2680,2680,0
|
|
20240318,193900,68071153150,2680,2680,2680,2680,0
|
|
20240318,193800,68071153150,2680,2680,2680,2680,0
|
|
20240318,193700,68071153150,2680,2680,2680,2680,0
|
|
20240318,193600,68071153150,2680,2680,2680,2680,0
|
|
20240318,193500,68071153150,2680,2680,2680,2680,0
|
|
20240318,193400,68071153150,2680,2680,2680,2680,0
|
|
20240318,193300,68071153150,2680,2680,2680,2680,0
|
|
20240318,193200,68071153150,2680,2680,2680,2680,0
|
|
20240318,193100,68071153150,2680,2680,2680,2680,0
|
|
20240318,193000,68071153150,2680,2680,2680,2680,0
|
|
20240318,192900,68071153150,2680,2680,2680,2680,0
|
|
20240318,192800,68071153150,2680,2680,2680,2680,0
|
|
20240318,192700,68071153150,2680,2680,2680,2680,0
|
|
20240318,192600,68071153150,2680,2680,2680,2680,0
|
|
20240318,192500,68071153150,2680,2680,2680,2680,0
|
|
20240318,192400,68071153150,2680,2680,2680,2680,0
|
|
20240318,192300,68071153150,2680,2680,2680,2680,0
|
|
20240318,192200,68071153150,2680,2680,2680,2680,0
|
|
20240318,192100,68071153150,2680,2680,2680,2680,0
|
|
20240318,192000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,191900,68071153150,2680,2680,2680,2680,0
|
|
20240318,191800,68071153150,2680,2680,2680,2680,0
|
|
20240318,191700,68071153150,2680,2680,2680,2680,0
|
|
20240318,191600,68071153150,2680,2680,2680,2680,0
|
|
20240318,191500,68071153150,2680,2680,2680,2680,0
|
|
20240318,191400,68071153150,2680,2680,2680,2680,0
|
|
20240318,191300,68071153150,2680,2680,2680,2680,0
|
|
20240318,191200,68071153150,2680,2680,2680,2680,0
|
|
20240318,191100,68071153150,2680,2680,2680,2680,0
|
|
20240318,191000,68071153150,2680,2680,2680,2680,0
|
|
20240318,190900,68071153150,2680,2680,2680,2680,0
|
|
20240318,190800,68071153150,2680,2680,2680,2680,0
|
|
20240318,190700,68071153150,2680,2680,2680,2680,0
|
|
20240318,190600,68071153150,2680,2680,2680,2680,0
|
|
20240318,190500,68071153150,2680,2680,2680,2680,0
|
|
20240318,190400,68071153150,2680,2680,2680,2680,0
|
|
20240318,190300,68071153150,2680,2680,2680,2680,0
|
|
20240318,190200,68071153150,2680,2680,2680,2680,0
|
|
20240318,190100,68071153150,2680,2680,2680,2680,0
|
|
20240318,190000,68071153150,2680,2680,2680,2680,0
|
|
20240318,185900,68071153150,2680,2680,2680,2680,0
|
|
20240318,185800,68071153150,2680,2680,2680,2680,0
|
|
20240318,185700,68071153150,2680,2680,2680,2680,0
|
|
20240318,185600,68071153150,2680,2680,2680,2680,0
|
|
20240318,185500,68071153150,2680,2680,2680,2680,0
|
|
20240318,185400,68071153150,2680,2680,2680,2680,0
|
|
20240318,185300,68071153150,2680,2680,2680,2680,0
|
|
20240318,185200,68071153150,2680,2680,2680,2680,0
|
|
20240318,185100,68071153150,2680,2680,2680,2680,0
|
|
20240318,185000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,184900,68071153150,2680,2680,2680,2680,0
|
|
20240318,184800,68071153150,2680,2680,2680,2680,0
|
|
20240318,184700,68071153150,2680,2680,2680,2680,0
|
|
20240318,184600,68071153150,2680,2680,2680,2680,0
|
|
20240318,184500,68071153150,2680,2680,2680,2680,0
|
|
20240318,184400,68071153150,2680,2680,2680,2680,0
|
|
20240318,184300,68071153150,2680,2680,2680,2680,0
|
|
20240318,184200,68071153150,2680,2680,2680,2680,0
|
|
20240318,184100,68071153150,2680,2680,2680,2680,0
|
|
20240318,184000,68071153150,2680,2680,2680,2680,0
|
|
20240318,183900,68071153150,2680,2680,2680,2680,0
|
|
20240318,183800,68071153150,2680,2680,2680,2680,0
|
|
20240318,183700,68071153150,2680,2680,2680,2680,0
|
|
20240318,183600,68071153150,2680,2680,2680,2680,0
|
|
20240318,183500,68071153150,2680,2680,2680,2680,0
|
|
20240318,183400,68071153150,2680,2680,2680,2680,0
|
|
20240318,183300,68071153150,2680,2680,2680,2680,0
|
|
20240318,183200,68071153150,2680,2680,2680,2680,0
|
|
20240318,183100,68071153150,2680,2680,2680,2680,0
|
|
20240318,183000,68071153150,2680,2680,2680,2680,0
|
|
20240318,182900,68071153150,2680,2680,2680,2680,0
|
|
20240318,182800,68071153150,2680,2680,2680,2680,0
|
|
20240318,182700,68071153150,2680,2680,2680,2680,0
|
|
20240318,182600,68071153150,2680,2680,2680,2680,0
|
|
20240318,182500,68071153150,2680,2680,2680,2680,0
|
|
20240318,182400,68071153150,2680,2680,2680,2680,0
|
|
20240318,182300,68071153150,2680,2680,2680,2680,0
|
|
20240318,182200,68071153150,2680,2680,2680,2680,0
|
|
20240318,182100,68071153150,2680,2680,2680,2680,0
|
|
20240318,182000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,181900,68071153150,2680,2680,2680,2680,0
|
|
20240318,181800,68071153150,2680,2680,2680,2680,0
|
|
20240318,181700,68071153150,2680,2680,2680,2680,0
|
|
20240318,181600,68071153150,2680,2680,2680,2680,0
|
|
20240318,181500,68071153150,2680,2680,2680,2680,0
|
|
20240318,181400,68071153150,2680,2680,2680,2680,0
|
|
20240318,181300,68071153150,2680,2680,2680,2680,0
|
|
20240318,181200,68071153150,2680,2680,2680,2680,0
|
|
20240318,181100,68071153150,2680,2680,2680,2680,0
|
|
20240318,181000,68071153150,2680,2680,2680,2680,0
|
|
20240318,180900,68071153150,2680,2680,2680,2680,0
|
|
20240318,180800,68071153150,2680,2680,2680,2680,0
|
|
20240318,180700,68071153150,2680,2680,2680,2680,0
|
|
20240318,180600,68071153150,2680,2680,2680,2680,0
|
|
20240318,180500,68071153150,2680,2680,2680,2680,0
|
|
20240318,180400,68071153150,2680,2680,2680,2680,0
|
|
20240318,180300,68071153150,2680,2680,2680,2680,0
|
|
20240318,180200,68071153150,2680,2680,2680,2680,0
|
|
20240318,180100,68071153150,2680,2680,2680,2680,0
|
|
20240318,180000,68071153150,2680,2680,2680,2680,0
|
|
20240318,175900,68071153150,2680,2680,2680,2680,0
|
|
20240318,175800,68071153150,2680,2680,2680,2680,0
|
|
20240318,175700,68071153150,2680,2680,2680,2680,0
|
|
20240318,175600,68071153150,2680,2680,2680,2680,0
|
|
20240318,175500,68071153150,2680,2680,2680,2680,0
|
|
20240318,175400,68071153150,2680,2680,2680,2680,0
|
|
20240318,175300,68071153150,2680,2680,2680,2680,0
|
|
20240318,175200,68071153150,2680,2680,2680,2680,0
|
|
20240318,175100,68071153150,2680,2680,2680,2680,0
|
|
20240318,175000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,174900,68071153150,2680,2680,2680,2680,0
|
|
20240318,174800,68071153150,2680,2680,2680,2680,0
|
|
20240318,174700,68071153150,2680,2680,2680,2680,0
|
|
20240318,174600,68071153150,2680,2680,2680,2680,0
|
|
20240318,174500,68071153150,2680,2680,2680,2680,0
|
|
20240318,174400,68071153150,2680,2680,2680,2680,0
|
|
20240318,174300,68071153150,2680,2680,2680,2680,0
|
|
20240318,174200,68071153150,2680,2680,2680,2680,0
|
|
20240318,174100,68071153150,2680,2680,2680,2680,0
|
|
20240318,174000,68071153150,2680,2680,2680,2680,0
|
|
20240318,173900,68071153150,2680,2680,2680,2680,0
|
|
20240318,173800,68071153150,2680,2680,2680,2680,0
|
|
20240318,173700,68071153150,2680,2680,2680,2680,0
|
|
20240318,173600,68071153150,2680,2680,2680,2680,0
|
|
20240318,173500,68071153150,2680,2680,2680,2680,0
|
|
20240318,173400,68071153150,2680,2680,2680,2680,0
|
|
20240318,173300,68071153150,2680,2680,2680,2680,0
|
|
20240318,173200,68071153150,2680,2680,2680,2680,0
|
|
20240318,173100,68071153150,2680,2680,2680,2680,0
|
|
20240318,173000,68071153150,2680,2680,2680,2680,0
|
|
20240318,172900,68071153150,2680,2680,2680,2680,0
|
|
20240318,172800,68071153150,2680,2680,2680,2680,0
|
|
20240318,172700,68071153150,2680,2680,2680,2680,0
|
|
20240318,172600,68071153150,2680,2680,2680,2680,0
|
|
20240318,172500,68071153150,2680,2680,2680,2680,0
|
|
20240318,172400,68071153150,2680,2680,2680,2680,0
|
|
20240318,172300,68071153150,2680,2680,2680,2680,0
|
|
20240318,172200,68071153150,2680,2680,2680,2680,0
|
|
20240318,172100,68071153150,2680,2680,2680,2680,0
|
|
20240318,172000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,171900,68071153150,2680,2680,2680,2680,0
|
|
20240318,171800,68071153150,2680,2680,2680,2680,0
|
|
20240318,171700,68071153150,2680,2680,2680,2680,0
|
|
20240318,171600,68071153150,2680,2680,2680,2680,0
|
|
20240318,171500,68071153150,2680,2680,2680,2680,0
|
|
20240318,171400,68071153150,2680,2680,2680,2680,0
|
|
20240318,171300,68071153150,2680,2680,2680,2680,0
|
|
20240318,171200,68071153150,2680,2680,2680,2680,0
|
|
20240318,171100,68071153150,2680,2680,2680,2680,0
|
|
20240318,171000,68071153150,2680,2680,2680,2680,0
|
|
20240318,170900,68071153150,2680,2680,2680,2680,0
|
|
20240318,170800,68071153150,2680,2680,2680,2680,0
|
|
20240318,170700,68071153150,2680,2680,2680,2680,0
|
|
20240318,170600,68071153150,2680,2680,2680,2680,0
|
|
20240318,170500,68071153150,2680,2680,2680,2680,0
|
|
20240318,170400,68071153150,2680,2680,2680,2680,0
|
|
20240318,170300,68071153150,2680,2680,2680,2680,0
|
|
20240318,170200,68071153150,2680,2680,2680,2680,0
|
|
20240318,170100,68071153150,2680,2680,2680,2680,0
|
|
20240318,170000,68071153150,2680,2680,2680,2680,0
|
|
20240318,165900,68071153150,2680,2680,2680,2680,0
|
|
20240318,165800,68071153150,2680,2680,2680,2680,0
|
|
20240318,165700,68071153150,2680,2680,2680,2680,0
|
|
20240318,165600,68071153150,2680,2680,2680,2680,0
|
|
20240318,165500,68071153150,2680,2680,2680,2680,0
|
|
20240318,165400,68071153150,2680,2680,2680,2680,0
|
|
20240318,165300,68071153150,2680,2680,2680,2680,0
|
|
20240318,165200,68071153150,2680,2680,2680,2680,0
|
|
20240318,165100,68071153150,2680,2680,2680,2680,0
|
|
20240318,165000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,164900,68071153150,2680,2680,2680,2680,0
|
|
20240318,164800,68071153150,2680,2680,2680,2680,0
|
|
20240318,164700,68071153150,2680,2680,2680,2680,0
|
|
20240318,164600,68071153150,2680,2680,2680,2680,0
|
|
20240318,164500,68071153150,2680,2680,2680,2680,0
|
|
20240318,164400,68071153150,2680,2680,2680,2680,0
|
|
20240318,164300,68071153150,2680,2680,2680,2680,0
|
|
20240318,164200,68071153150,2680,2680,2680,2680,0
|
|
20240318,164100,68071153150,2680,2680,2680,2680,0
|
|
20240318,164000,68071153150,2680,2680,2680,2680,0
|
|
20240318,163900,68071153150,2680,2680,2680,2680,0
|
|
20240318,163800,68071153150,2680,2680,2680,2680,0
|
|
20240318,163700,68071153150,2680,2680,2680,2680,0
|
|
20240318,163600,68071153150,2680,2680,2680,2680,0
|
|
20240318,163500,68071153150,2680,2680,2680,2680,0
|
|
20240318,163400,68071153150,2680,2680,2680,2680,0
|
|
20240318,163300,68071153150,2680,2680,2680,2680,0
|
|
20240318,163200,68071153150,2680,2680,2680,2680,0
|
|
20240318,163100,68071153150,2680,2680,2680,2680,0
|
|
20240318,163000,68071153150,2680,2680,2680,2680,0
|
|
20240318,162900,68071153150,2680,2680,2680,2680,0
|
|
20240318,162800,68071153150,2680,2680,2680,2680,0
|
|
20240318,162700,68071153150,2680,2680,2680,2680,0
|
|
20240318,162600,68071153150,2680,2680,2680,2680,0
|
|
20240318,162500,68071153150,2680,2680,2680,2680,0
|
|
20240318,162400,68071153150,2680,2680,2680,2680,0
|
|
20240318,162300,68071153150,2680,2680,2680,2680,0
|
|
20240318,162200,68071153150,2680,2680,2680,2680,0
|
|
20240318,162100,68071153150,2680,2680,2680,2680,0
|
|
20240318,162000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,161900,68071153150,2680,2680,2680,2680,0
|
|
20240318,161800,68071153150,2680,2680,2680,2680,0
|
|
20240318,161700,68071153150,2680,2680,2680,2680,0
|
|
20240318,161600,68071153150,2680,2680,2680,2680,0
|
|
20240318,161500,68071153150,2680,2680,2680,2680,0
|
|
20240318,161400,68071153150,2680,2680,2680,2680,0
|
|
20240318,161300,68071153150,2680,2680,2680,2680,0
|
|
20240318,161200,68071153150,2680,2680,2680,2680,0
|
|
20240318,161100,68071153150,2680,2680,2680,2680,0
|
|
20240318,161000,68071153150,2680,2680,2680,2680,0
|
|
20240318,160900,68071153150,2680,2680,2680,2680,0
|
|
20240318,160800,68071153150,2680,2680,2680,2680,0
|
|
20240318,160700,68071153150,2680,2680,2680,2680,0
|
|
20240318,160600,68071153150,2680,2680,2680,2680,0
|
|
20240318,160500,68071153150,2680,2680,2680,2680,0
|
|
20240318,160400,68071153150,2680,2680,2680,2680,0
|
|
20240318,160300,68071153150,2680,2680,2680,2680,0
|
|
20240318,160200,68071153150,2680,2680,2680,2680,0
|
|
20240318,160100,68071153150,2680,2680,2680,2680,0
|
|
20240318,160000,68071153150,2680,2680,2680,2680,0
|
|
20240318,155900,68071153150,2680,2680,2680,2680,0
|
|
20240318,155800,68071153150,2680,2680,2680,2680,0
|
|
20240318,155700,68071153150,2680,2680,2680,2680,0
|
|
20240318,155600,68071153150,2680,2680,2680,2680,0
|
|
20240318,155500,68071153150,2680,2680,2680,2680,0
|
|
20240318,155400,68071153150,2680,2680,2680,2680,0
|
|
20240318,155300,68071153150,2680,2680,2680,2680,0
|
|
20240318,155200,68071153150,2680,2680,2680,2680,0
|
|
20240318,155100,68071153150,2680,2680,2680,2680,0
|
|
20240318,155000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,154900,68071153150,2680,2680,2680,2680,0
|
|
20240318,154800,68071153150,2680,2680,2680,2680,0
|
|
20240318,154700,68071153150,2680,2680,2680,2680,0
|
|
20240318,154600,68071153150,2680,2680,2680,2680,0
|
|
20240318,154500,68071153150,2680,2680,2680,2680,0
|
|
20240318,154400,68071153150,2680,2680,2680,2680,0
|
|
20240318,154300,68071153150,2680,2680,2680,2680,0
|
|
20240318,154200,68071153150,2680,2680,2680,2680,0
|
|
20240318,154100,68071153150,2680,2680,2680,2680,0
|
|
20240318,154000,68071153150,2680,2680,2680,2680,0
|
|
20240318,153900,68071153150,2680,2680,2680,2680,0
|
|
20240318,153800,68071153150,2680,2680,2680,2680,0
|
|
20240318,153700,68071153150,2680,2680,2680,2680,0
|
|
20240318,153600,68071153150,2680,2680,2680,2680,0
|
|
20240318,153500,68071153150,2680,2680,2680,2680,0
|
|
20240318,153400,68071153150,2680,2680,2680,2680,0
|
|
20240318,153300,68071153150,2680,2680,2680,2680,0
|
|
20240318,153200,68071153150,2680,2680,2680,2680,0
|
|
20240318,153100,68071153150,2680,2680,2680,2680,0
|
|
20240318,153000,68071153150,2680,2680,2680,2680,379898
|
|
20240318,152900,67053026510,2660,2660,2660,2660,0
|
|
20240318,152800,67053026510,2660,2660,2660,2660,0
|
|
20240318,152700,67053026510,2660,2660,2660,2660,0
|
|
20240318,152600,67053026510,2660,2660,2660,2660,0
|
|
20240318,152500,67053026510,2660,2660,2660,2660,0
|
|
20240318,152400,67053026510,2660,2660,2660,2660,0
|
|
20240318,152300,67053026510,2660,2660,2660,2660,0
|
|
20240318,152200,67053026510,2660,2660,2660,2660,0
|
|
20240318,152100,67053026510,2660,2660,2660,2660,0
|
|
20240318,152000,67053026510,2660,2660,2660,2660,0
|
|
20240318,151900,67053026510,2660,2625,2660,2620,263609
|
|
20240318,151800,66356729770,2625,2605,2625,2600,104533
|
|
20240318,151700,66083409855,2605,2585,2620,2580,122653
|
|
20240318,151600,65765002275,2580,2570,2580,2565,64082
|
|
20240318,151500,65600059210,2570,2560,2585,2560,69918
|
|
20240318,151400,65420185320,2560,2555,2570,2555,13487
|
|
20240318,151300,65385643080,2555,2565,2570,2555,26189
|
|
20240318,151200,65318595405,2560,2540,2575,2535,38000
|
|
20240318,151100,65221254725,2535,2545,2555,2530,22257
|
|
20240318,151000,65164710285,2550,2545,2560,2520,36452
|
|
20240318,150900,65072261815,2550,2550,2570,2545,55212
|
|
20240318,150800,64931247900,2555,2525,2615,2520,226343
|
|
20240318,150700,64346533940,2525,2545,2545,2515,11281
|
|
20240318,150600,64317966015,2545,2515,2545,2510,43766
|
|
20240318,150500,64207142720,2515,2500,2515,2495,16423
|
|
20240318,150400,64165972645,2500,2515,2520,2495,106132
|
|
20240318,150300,63900275225,2520,2535,2540,2515,27763
|
|
20240318,150200,63830301780,2525,2520,2540,2520,13447
|
|
20240318,150100,63796323675,2525,2525,2530,2510,17418
|
|
20240318,150000,63752435795,2525,2525,2535,2520,31386
|
|
20240318,145900,63673227930,2530,2510,2530,2510,13885
|
|
20240318,145800,63638189960,2520,2505,2525,2500,90215
|
|
20240318,145700,63412198180,2510,2530,2535,2500,144163
|
|
20240318,145600,63050552425,2540,2565,2570,2520,195187
|
|
20240318,145500,62555121740,2570,2575,2575,2565,18277
|
|
20240318,145400,62508178090,2575,2575,2575,2570,5316
|
|
20240318,145300,62494504750,2570,2575,2580,2565,18320
|
|
20240318,145200,62447346080,2575,2575,2580,2570,7017
|
|
20240318,145100,62429266275,2575,2575,2575,2565,10221
|
|
20240318,145000,62403022345,2570,2575,2580,2570,13218
|
|
20240318,144900,62368995810,2575,2560,2580,2555,14708
|
|
20240318,144800,62331250570,2560,2560,2560,2555,11272
|
|
20240318,144700,62302450000,2555,2560,2560,2550,33121
|
|
20240318,144600,62217875965,2555,2560,2560,2555,14221
|
|
20240318,144500,62181504160,2560,2560,2565,2555,15109
|
|
20240318,144400,62142820205,2560,2570,2570,2560,20326
|
|
20240318,144300,62090699585,2570,2575,2580,2565,6374
|
|
20240318,144200,62074305790,2580,2585,2590,2570,10365
|
|
20240318,144100,62047520160,2580,2570,2580,2565,23863
|
|
20240318,144000,61986125740,2570,2565,2570,2560,3394
|
|
20240318,143900,61977418795,2565,2565,2570,2560,6264
|
|
20240318,143800,61961352400,2565,2560,2570,2560,16057
|
|
20240318,143700,61920166775,2560,2570,2570,2560,24900
|
|
20240318,143600,61856342070,2570,2570,2570,2565,22847
|
|
20240318,143500,61797731775,2570,2565,2570,2565,16656
|
|
20240318,143400,61754989805,2565,2565,2570,2560,18555
|
|
20240318,143300,61707393925,2565,2560,2570,2550,33037
|
|
20240318,143200,61622780470,2560,2540,2560,2535,19194
|
|
20240318,143100,61573891895,2540,2540,2550,2535,25814
|
|
20240318,143000,61508304750,2540,2550,2550,2535,58247
|
|
20240318,142900,61360439725,2550,2560,2565,2545,24571
|
|
20240318,142800,61297730240,2560,2555,2565,2555,14393
|
|
20240318,142700,61260906870,2555,2555,2570,2550,23286
|
|
20240318,142600,61201282410,2555,2560,2570,2550,30077
|
|
20240318,142500,61124287720,2565,2550,2565,2540,77634
|
|
20240318,142400,60926573860,2555,2585,2590,2550,93763
|
|
20240318,142300,60686214350,2590,2590,2600,2590,12139
|
|
20240318,142200,60654767255,2590,2600,2605,2590,23805
|
|
20240318,142100,60592949280,2605,2605,2610,2600,13181
|
|
20240318,142000,60558633400,2600,2600,2610,2600,21037
|
|
20240318,141900,60503849300,2605,2605,2615,2595,21299
|
|
20240318,141800,60448412405,2610,2605,2615,2600,19987
|
|
20240318,141700,60396243830,2600,2595,2605,2595,8469
|
|
20240318,141600,60374230210,2595,2590,2600,2590,12530
|
|
20240318,141500,60341755250,2590,2600,2605,2590,12915
|
|
20240318,141400,60308256635,2600,2610,2610,2595,26554
|
|
20240318,141300,60239138020,2610,2620,2620,2610,9479
|
|
20240318,141200,60214369135,2620,2620,2625,2610,28111
|
|
20240318,141100,60140772675,2625,2620,2625,2610,22476
|
|
20240318,141000,60081900305,2620,2600,2625,2600,47170
|
|
20240318,140900,59958456790,2605,2605,2615,2600,12240
|
|
20240318,140800,59926551460,2610,2615,2625,2600,61725
|
|
20240318,140700,59764928105,2615,2600,2615,2595,29044
|
|
20240318,140600,59689175995,2595,2590,2595,2585,37104
|
|
20240318,140500,59593005915,2585,2620,2620,2575,78521
|
|
20240318,140400,59389495460,2620,2630,2630,2600,65667
|
|
20240318,140300,59217890845,2630,2635,2635,2615,45777
|
|
20240318,140200,59097681800,2635,2635,2635,2625,31231
|
|
20240318,140100,59015524255,2630,2640,2650,2630,144390
|
|
20240318,140000,58634174410,2645,2600,2650,2600,142788
|
|
20240318,135900,58258378660,2605,2605,2605,2590,6169
|
|
20240318,135800,58242321015,2600,2595,2610,2590,27637
|
|
20240318,135700,58170381750,2595,2595,2595,2585,19217
|
|
20240318,135600,58120589815,2595,2595,2600,2585,15711
|
|
20240318,135500,58079895150,2595,2595,2600,2595,16781
|
|
20240318,135400,58036348395,2600,2610,2615,2600,24729
|
|
20240318,135300,57971932515,2610,2595,2610,2595,15951
|
|
20240318,135200,57930435035,2595,2605,2615,2595,32379
|
|
20240318,135100,57846038450,2610,2615,2620,2605,34887
|
|
20240318,135000,57754842580,2610,2620,2620,2605,49196
|
|
20240318,134900,57626279500,2615,2600,2620,2590,72446
|
|
20240318,134800,57437387855,2600,2600,2605,2595,19738
|
|
20240318,134700,57386070330,2600,2590,2600,2590,30158
|
|
20240318,134600,57307744245,2595,2585,2600,2585,17669
|
|
20240318,134500,57261914870,2590,2570,2600,2565,23682
|
|
20240318,134400,57200569710,2570,2570,2570,2565,6415
|
|
20240318,134300,57184087515,2570,2570,2570,2560,23278
|
|
20240318,134200,57124381075,2570,2580,2585,2565,34500
|
|
20240318,134100,57035609720,2580,2590,2595,2580,10903
|
|
20240318,134000,57007410570,2590,2590,2590,2585,18056
|
|
20240318,133900,56960705085,2590,2590,2595,2590,11950
|
|
20240318,133800,56929746465,2590,2595,2600,2585,15372
|
|
20240318,133700,56889886015,2595,2595,2600,2585,9216
|
|
20240318,133600,56865986165,2600,2600,2605,2595,30026
|
|
20240318,133500,56787903490,2600,2600,2610,2600,16247
|
|
20240318,133400,56745582355,2600,2600,2600,2595,15502
|
|
20240318,133300,56705291745,2600,2590,2600,2585,15666
|
|
20240318,133200,56664661200,2590,2600,2600,2590,3459
|
|
20240318,133100,56655693835,2600,2595,2600,2580,15239
|
|
20240318,133000,56616265940,2590,2595,2600,2590,13609
|
|
20240318,132900,56580955565,2595,2605,2605,2590,24621
|
|
20240318,132800,56516989845,2600,2580,2605,2580,43183
|
|
20240318,132700,56405009190,2580,2575,2585,2575,9149
|
|
20240318,132600,56381417005,2580,2565,2580,2555,23311
|
|
20240318,132500,56321548090,2565,2565,2570,2560,7440
|
|
20240318,132400,56302457685,2565,2565,2570,2555,10877
|
|
20240318,132300,56274578545,2565,2550,2565,2545,31767
|
|
20240318,132200,56193590330,2550,2560,2560,2550,12328
|
|
20240318,132100,56162138405,2560,2555,2570,2550,17411
|
|
20240318,132000,56117600300,2560,2570,2575,2550,86745
|
|
20240318,131900,55895623785,2570,2585,2590,2570,21830
|
|
20240318,131800,55839367705,2585,2585,2595,2585,16127
|
|
20240318,131700,55797631875,2585,2580,2590,2570,37672
|
|
20240318,131600,55700271375,2575,2575,2580,2560,70665
|
|
20240318,131500,55518645025,2575,2585,2595,2575,34300
|
|
20240318,131400,55430078400,2585,2605,2610,2585,82043
|
|
20240318,131300,55217049195,2610,2605,2615,2605,10413
|
|
20240318,131200,55189880895,2610,2615,2615,2605,18185
|
|
20240318,131100,55142434650,2615,2610,2620,2605,21046
|
|
20240318,131000,55087411285,2605,2595,2615,2590,35910
|
|
20240318,130900,54994025575,2590,2615,2635,2585,134817
|
|
20240318,130800,54641392360,2615,2610,2625,2605,88503
|
|
20240318,130700,54409759790,2610,2600,2615,2600,22916
|
|
20240318,130600,54349999535,2595,2620,2620,2595,56121
|
|
20240318,130500,54203491460,2620,2595,2620,2590,86500
|
|
20240318,130400,53977787535,2595,2595,2605,2585,58478
|
|
20240318,130300,53825749110,2595,2585,2595,2580,38434
|
|
20240318,130200,53726409410,2590,2600,2605,2580,70507
|
|
20240318,130100,53543755575,2605,2610,2630,2570,139499
|
|
20240318,130000,53181027575,2615,2610,2640,2610,242942
|
|
20240318,125900,52543486475,2615,2600,2615,2585,122262
|
|
20240318,125800,52225353815,2600,2555,2610,2555,100403
|
|
20240318,125700,51965679950,2560,2570,2575,2550,69169
|
|
20240318,125600,51788657080,2570,2590,2595,2570,85053
|
|
20240318,125500,51569065600,2585,2610,2615,2580,124389
|
|
20240318,125400,51246309980,2615,2615,2615,2590,230887
|
|
20240318,125300,50644250070,2615,2540,2615,2540,376790
|
|
20240318,125200,49667750965,2540,2510,2560,2510,64648
|
|
20240318,125100,49503457110,2515,2515,2520,2515,13883
|
|
20240318,125000,49468530755,2520,2530,2530,2520,16433
|
|
20240318,124900,49427036835,2525,2530,2535,2525,4727
|
|
20240318,124800,49415087495,2525,2525,2535,2515,6714
|
|
20240318,124700,49398131985,2520,2510,2530,2510,8085
|
|
20240318,124600,49377790190,2510,2530,2530,2510,14722
|
|
20240318,124500,49340724895,2530,2540,2540,2525,14792
|
|
20240318,124400,49303230345,2535,2525,2535,2520,14966
|
|
20240318,124300,49265445335,2520,2525,2525,2520,16429
|
|
20240318,124200,49224015735,2525,2525,2530,2520,8475
|
|
20240318,124100,49202624705,2530,2535,2545,2525,29173
|
|
20240318,124000,49128800365,2535,2540,2545,2535,63981
|
|
20240318,123900,48966152750,2540,2530,2550,2530,48456
|
|
20240318,123800,48843046735,2530,2540,2540,2525,36662
|
|
20240318,123700,48750173705,2540,2515,2540,2515,49447
|
|
20240318,123600,48625344900,2515,2515,2520,2510,16777
|
|
20240318,123500,48583109860,2515,2515,2525,2510,50219
|
|
20240318,123400,48456585720,2515,2480,2515,2480,39406
|
|
20240318,123300,48357894625,2480,2480,2485,2480,15598
|
|
20240318,123200,48319199210,2480,2485,2485,2475,39091
|
|
20240318,123100,48222300110,2485,2480,2485,2480,6305
|
|
20240318,123000,48206634400,2480,2480,2485,2480,7945
|
|
20240318,122900,48186913030,2480,2485,2490,2480,25365
|
|
20240318,122800,48123888500,2490,2490,2495,2485,2878
|
|
20240318,122700,48116724235,2490,2490,2500,2485,7182
|
|
20240318,122600,48098831710,2495,2495,2495,2490,5646
|
|
20240318,122500,48084769315,2495,2495,2495,2490,3652
|
|
20240318,122400,48075666165,2495,2495,2495,2490,4630
|
|
20240318,122300,48064119475,2495,2500,2500,2495,4881
|
|
20240318,122200,48051940100,2500,2500,2500,2490,12762
|
|
20240318,122100,48020044625,2500,2495,2500,2495,3416
|
|
20240318,122000,48011519395,2495,2495,2500,2495,9140
|
|
20240318,121900,47988686555,2500,2485,2505,2485,14133
|
|
20240318,121800,47953402050,2485,2490,2490,2485,6687
|
|
20240318,121700,47936780380,2485,2490,2490,2485,16253
|
|
20240318,121600,47896391615,2485,2490,2495,2485,7354
|
|
20240318,121500,47878095845,2495,2485,2500,2480,10898
|
|
20240318,121400,47851005245,2485,2485,2490,2480,21863
|
|
20240318,121300,47796677695,2485,2490,2490,2485,8017
|
|
20240318,121200,47776752235,2490,2485,2495,2485,17410
|
|
20240318,121100,47733480845,2485,2490,2490,2485,5316
|
|
20240318,121000,47720251395,2495,2490,2495,2485,3695
|
|
20240318,120900,47711051960,2485,2490,2505,2485,5828
|
|
20240318,120800,47696525005,2490,2490,2500,2485,8530
|
|
20240318,120700,47675276880,2485,2485,2495,2485,5821
|
|
20240318,120600,47660794555,2485,2495,2495,2485,5903
|
|
20240318,120500,47646118110,2485,2495,2495,2485,13703
|
|
20240318,120400,47612019000,2490,2495,2500,2485,26652
|
|
20240318,120300,47545619900,2495,2510,2510,2495,14877
|
|
20240318,120200,47508370705,2510,2500,2515,2495,13170
|
|
20240318,120100,47475351730,2505,2500,2510,2495,6418
|
|
20240318,120000,47459303465,2505,2505,2510,2495,5426
|
|
20240318,115900,47445737855,2510,2495,2510,2495,10147
|
|
20240318,115800,47420329900,2495,2490,2505,2490,7667
|
|
20240318,115700,47401184645,2490,2495,2500,2490,19870
|
|
20240318,115600,47351595380,2495,2495,2500,2495,2120
|
|
20240318,115500,47346301475,2500,2500,2500,2490,6791
|
|
20240318,115400,47329352835,2500,2505,2505,2490,15461
|
|
20240318,115300,47290776920,2505,2515,2515,2500,17869
|
|
20240318,115200,47245991665,2515,2510,2520,2510,16161
|
|
20240318,115100,47205338790,2510,2505,2515,2500,11947
|
|
20240318,115000,47175364510,2505,2495,2505,2490,22379
|
|
20240318,114900,47119344500,2500,2490,2500,2490,4514
|
|
20240318,114800,47108088215,2495,2485,2495,2485,6598
|
|
20240318,114700,47091667705,2485,2490,2490,2485,10263
|
|
20240318,114600,47066130075,2485,2485,2495,2485,8729
|
|
20240318,114500,47044402850,2490,2495,2495,2485,9983
|
|
20240318,114400,47019566795,2490,2495,2495,2490,6509
|
|
20240318,114300,47003343135,2490,2490,2495,2485,5871
|
|
20240318,114200,46988702280,2490,2495,2495,2490,4548
|
|
20240318,114100,46977375200,2490,2490,2490,2485,8307
|
|
20240318,114000,46956703460,2490,2475,2490,2475,7348
|
|
20240318,113900,46938474975,2475,2480,2485,2475,29946
|
|
20240318,113800,46864203255,2480,2490,2495,2480,26530
|
|
20240318,113700,46798236170,2490,2490,2495,2490,9027
|
|
20240318,113600,46775756165,2490,2495,2500,2490,7927
|
|
20240318,113500,46755980060,2500,2500,2500,2495,8406
|
|
20240318,113400,46734976455,2495,2490,2510,2490,21621
|
|
20240318,113300,46680825850,2500,2505,2510,2490,38425
|
|
20240318,113200,46584807575,2505,2520,2520,2505,19417
|
|
20240318,113100,46535998995,2520,2515,2520,2510,8804
|
|
20240318,113000,46513851935,2515,2525,2530,2515,12444
|
|
20240318,112900,46482501790,2525,2530,2530,2520,19434
|
|
20240318,112800,46433394595,2525,2510,2535,2510,31215
|
|
20240318,112700,46354641870,2510,2495,2515,2490,8808
|
|
20240318,112600,46332541665,2495,2490,2500,2490,13433
|
|
20240318,112500,46299022130,2490,2495,2500,2490,10051
|
|
20240318,112400,46273939425,2500,2505,2510,2495,9191
|
|
20240318,112300,46250955755,2500,2500,2505,2495,5514
|
|
20240318,112200,46237179730,2500,2510,2510,2495,3491
|
|
20240318,112100,46228463870,2510,2500,2510,2490,12357
|
|
20240318,112000,46197612785,2495,2500,2505,2490,16165
|
|
20240318,111900,46157274725,2500,2500,2505,2500,15403
|
|
20240318,111800,46118763910,2500,2510,2515,2500,25416
|
|
20240318,111700,46055060890,2510,2510,2515,2505,12522
|
|
20240318,111600,46023618120,2505,2510,2510,2500,18804
|
|
20240318,111500,45976465140,2505,2495,2515,2495,16875
|
|
20240318,111400,45934182520,2495,2500,2500,2475,10423
|
|
20240318,111300,45908201715,2495,2480,2500,2475,35540
|
|
20240318,111200,45819883460,2475,2475,2480,2470,19847
|
|
20240318,111100,45770764330,2470,2480,2485,2470,24059
|
|
20240318,111000,45711254615,2480,2485,2485,2480,8102
|
|
20240318,110900,45691158015,2480,2485,2490,2480,16251
|
|
20240318,110800,45650798280,2485,2495,2495,2485,11734
|
|
20240318,110700,45621574145,2490,2490,2495,2485,5550
|
|
20240318,110600,45607763935,2490,2480,2490,2475,10683
|
|
20240318,110500,45581302725,2475,2495,2500,2470,35811
|
|
20240318,110400,45492428965,2495,2490,2495,2485,15085
|
|
20240318,110300,45454879895,2490,2500,2500,2485,17720
|
|
20240318,110200,45410695610,2500,2500,2505,2490,26573
|
|
20240318,110100,45344357145,2500,2500,2505,2500,13350
|
|
20240318,110000,45310964320,2505,2510,2510,2500,13196
|
|
20240318,105900,45277903800,2510,2500,2515,2495,56157
|
|
20240318,105800,45137242580,2495,2490,2505,2490,51907
|
|
20240318,105700,45007607380,2490,2475,2490,2475,17695
|
|
20240318,105600,44963698885,2470,2465,2475,2460,62767
|
|
20240318,105500,44808775415,2460,2455,2465,2455,31062
|
|
20240318,105400,44732467060,2455,2475,2480,2450,119142
|
|
20240318,105300,44439233715,2475,2480,2485,2475,19703
|
|
20240318,105200,44390420355,2480,2485,2490,2475,28878
|
|
20240318,105100,44318826390,2485,2495,2500,2485,13990
|
|
20240318,105000,44283961550,2495,2480,2495,2480,17921
|
|
20240318,104900,44239412740,2480,2485,2490,2480,16279
|
|
20240318,104800,44198958840,2490,2485,2495,2485,6024
|
|
20240318,104700,44183971445,2490,2485,2495,2485,12998
|
|
20240318,104600,44151622755,2485,2475,2490,2475,33147
|
|
20240318,104500,44069426190,2475,2470,2490,2470,40797
|
|
20240318,104400,43968443580,2470,2480,2490,2470,65328
|
|
20240318,104300,43806527150,2475,2495,2510,2475,64164
|
|
20240318,104200,43646910305,2490,2515,2520,2485,116737
|
|
20240318,104100,43354812935,2515,2540,2540,2515,52770
|
|
20240318,104000,43221619275,2540,2545,2555,2540,14803
|
|
20240318,103900,43183947855,2550,2560,2565,2550,17389
|
|
20240318,103800,43139510975,2560,2565,2565,2555,35528
|
|
20240318,103700,43048516835,2560,2550,2565,2545,27777
|
|
20240318,103600,42977498330,2550,2540,2550,2535,17784
|
|
20240318,103500,42932291135,2540,2535,2545,2535,18722
|
|
20240318,103400,42884737585,2535,2545,2550,2535,18766
|
|
20240318,103300,42837029535,2540,2550,2550,2530,59851
|
|
20240318,103200,42684915655,2550,2565,2570,2545,47562
|
|
20240318,103100,42563490245,2565,2565,2570,2555,46809
|
|
20240318,103000,42443548180,2560,2555,2565,2550,75623
|
|
20240318,102900,42249969740,2555,2565,2570,2555,85577
|
|
20240318,102800,42030861375,2565,2540,2565,2540,157625
|
|
20240318,102700,41628340205,2540,2530,2540,2525,49599
|
|
20240318,102600,41502548695,2530,2520,2535,2520,38514
|
|
20240318,102500,41405178880,2520,2510,2520,2505,16157
|
|
20240318,102400,41364618250,2505,2505,2510,2500,10413
|
|
20240318,102300,41338537000,2505,2490,2510,2485,28130
|
|
20240318,102200,41268328605,2490,2485,2500,2485,16665
|
|
20240318,102100,41226873070,2485,2500,2500,2485,31906
|
|
20240318,102000,41147439090,2500,2510,2510,2495,34520
|
|
20240318,101900,41061136590,2510,2505,2515,2505,43704
|
|
20240318,101800,40951548035,2510,2500,2515,2500,16691
|
|
20240318,101700,40909703150,2500,2500,2505,2500,19467
|
|
20240318,101600,40861025900,2505,2505,2505,2495,20934
|
|
20240318,101500,40808711140,2500,2515,2525,2495,71792
|
|
20240318,101400,40628882170,2525,2510,2525,2510,36951
|
|
20240318,101300,40535911375,2510,2495,2515,2495,27057
|
|
20240318,101200,40468141470,2500,2490,2505,2485,32077
|
|
20240318,101100,40388222575,2490,2480,2495,2480,29590
|
|
20240318,101000,40314635880,2480,2505,2510,2475,134075
|
|
20240318,100900,39980268675,2505,2540,2540,2505,59359
|
|
20240318,100800,39830680915,2535,2535,2550,2530,44278
|
|
20240318,100700,39718250180,2540,2545,2550,2530,56017
|
|
20240318,100600,39575962025,2545,2560,2565,2535,153611
|
|
20240318,100500,39184421270,2560,2520,2565,2515,215245
|
|
20240318,100400,38637361920,2515,2495,2520,2495,29686
|
|
20240318,100300,38562850840,2495,2490,2505,2485,26235
|
|
20240318,100200,38497445200,2495,2485,2500,2485,35347
|
|
20240318,100100,38409246980,2485,2475,2495,2470,52624
|
|
20240318,100000,38279084130,2480,2485,2490,2470,82153
|
|
20240318,095900,38075527715,2485,2505,2510,2485,49199
|
|
20240318,095800,37952689785,2505,2500,2515,2500,39335
|
|
20240318,095700,37854122410,2500,2510,2515,2490,91490
|
|
20240318,095600,37625156065,2510,2535,2540,2505,124233
|
|
20240318,095500,37311255965,2535,2505,2535,2505,167284
|
|
20240318,095400,36889107850,2510,2485,2510,2480,61850
|
|
20240318,095300,36734830590,2480,2495,2500,2470,90889
|
|
20240318,095200,36509441725,2495,2500,2505,2475,148145
|
|
20240318,095100,36140006580,2505,2515,2525,2495,142341
|
|
20240318,095000,35783077580,2520,2485,2520,2485,141729
|
|
20240318,094900,35428589180,2490,2490,2510,2485,177045
|
|
20240318,094800,34986184480,2500,2485,2520,2480,234762
|
|
20240318,094700,34399001990,2475,2495,2505,2475,414357
|
|
20240318,094600,33366797215,2495,2470,2500,2465,374540
|
|
20240318,094500,32437308465,2470,2450,2475,2445,151519
|
|
20240318,094400,32064815925,2450,2440,2455,2440,36088
|
|
20240318,094300,31976443810,2440,2425,2445,2420,35278
|
|
20240318,094200,31890453580,2425,2420,2425,2415,32652
|
|
20240318,094100,31811417205,2420,2415,2430,2415,40655
|
|
20240318,094000,31712958755,2420,2420,2430,2410,56135
|
|
20240318,093900,31577279020,2420,2425,2435,2420,61360
|
|
20240318,093800,31428578975,2425,2430,2435,2415,64078
|
|
20240318,093700,31273221490,2430,2425,2430,2415,106908
|
|
20240318,093600,31014495700,2425,2445,2455,2425,112864
|
|
20240318,093500,30738992135,2450,2445,2455,2440,48687
|
|
20240318,093400,30619749765,2445,2445,2450,2440,82886
|
|
20240318,093300,30417109945,2445,2450,2455,2440,151460
|
|
20240318,093200,30046409445,2440,2430,2450,2430,99796
|
|
20240318,093100,29803048780,2430,2430,2435,2425,40631
|
|
20240318,093000,29704324510,2435,2425,2435,2420,71684
|
|
20240318,092900,29530142130,2420,2420,2430,2420,44147
|
|
20240318,092800,29423184785,2420,2430,2440,2420,79595
|
|
20240318,092700,29229898970,2430,2405,2440,2400,103982
|
|
20240318,092600,28978128130,2410,2390,2410,2390,76107
|
|
20240318,092500,28795529600,2395,2390,2400,2380,190563
|
|
20240318,092400,28340315580,2390,2415,2450,2380,743892
|
|
20240318,092300,26551405750,2410,2440,2445,2410,300995
|
|
20240318,092200,25821510745,2440,2450,2460,2440,66669
|
|
20240318,092100,25658333510,2450,2450,2455,2440,139324
|
|
20240318,092000,25317638755,2450,2440,2470,2440,226777
|
|
20240318,091900,24760827000,2440,2450,2455,2430,156941
|
|
20240318,091800,24377620370,2445,2420,2455,2420,263852
|
|
20240318,091700,23732866995,2420,2425,2435,2415,186795
|
|
20240318,091600,23279929390,2425,2450,2450,2415,280580
|
|
20240318,091500,22599180615,2440,2440,2450,2425,357593
|
|
20240318,091400,21727986245,2440,2450,2465,2440,297590
|
|
20240318,091300,20998084055,2450,2525,2530,2435,942204
|
|
20240318,091200,18670762775,2525,2540,2545,2515,223309
|
|
20240318,091100,18106713195,2545,2535,2565,2530,222226
|
|
20240318,091000,17540807410,2535,2525,2545,2515,322870
|
|
20240318,090900,16725418900,2525,2550,2575,2525,397392
|
|
20240318,090800,15712150590,2550,2570,2590,2535,500666
|
|
20240318,090700,14429282995,2570,2570,2570,2570,0
|
|
20240318,090600,14429282995,2570,2580,2630,2570,215886
|
|
20240318,090500,13873031775,2580,2665,2675,2580,501225
|
|
20240318,090400,12553552600,2660,2635,2675,2615,180694
|
|
20240318,090300,12077194205,2630,2645,2660,2600,268273
|
|
20240318,090200,11373784525,2650,2615,2660,2595,438849
|
|
20240318,090100,10222188610,2620,2690,2690,2570,993181
|
|
20240318,090000,7628065125,2675,2855,2865,2610,2536807
|