713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,205000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,204900,26668020510,2325,2325,2325,2325,0
|
|
20240319,204800,26668020510,2325,2325,2325,2325,0
|
|
20240319,204700,26668020510,2325,2325,2325,2325,0
|
|
20240319,204600,26668020510,2325,2325,2325,2325,0
|
|
20240319,204500,26668020510,2325,2325,2325,2325,0
|
|
20240319,204400,26668020510,2325,2325,2325,2325,0
|
|
20240319,204300,26668020510,2325,2325,2325,2325,0
|
|
20240319,204200,26668020510,2325,2325,2325,2325,0
|
|
20240319,204100,26668020510,2325,2325,2325,2325,0
|
|
20240319,204000,26668020510,2325,2325,2325,2325,0
|
|
20240319,203900,26668020510,2325,2325,2325,2325,0
|
|
20240319,203800,26668020510,2325,2325,2325,2325,0
|
|
20240319,203700,26668020510,2325,2325,2325,2325,0
|
|
20240319,203600,26668020510,2325,2325,2325,2325,0
|
|
20240319,203500,26668020510,2325,2325,2325,2325,0
|
|
20240319,203400,26668020510,2325,2325,2325,2325,0
|
|
20240319,203300,26668020510,2325,2325,2325,2325,0
|
|
20240319,203200,26668020510,2325,2325,2325,2325,0
|
|
20240319,203100,26668020510,2325,2325,2325,2325,0
|
|
20240319,203000,26668020510,2325,2325,2325,2325,0
|
|
20240319,202900,26668020510,2325,2325,2325,2325,0
|
|
20240319,202800,26668020510,2325,2325,2325,2325,0
|
|
20240319,202700,26668020510,2325,2325,2325,2325,0
|
|
20240319,202600,26668020510,2325,2325,2325,2325,0
|
|
20240319,202500,26668020510,2325,2325,2325,2325,0
|
|
20240319,202400,26668020510,2325,2325,2325,2325,0
|
|
20240319,202300,26668020510,2325,2325,2325,2325,0
|
|
20240319,202200,26668020510,2325,2325,2325,2325,0
|
|
20240319,202100,26668020510,2325,2325,2325,2325,0
|
|
20240319,202000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,201900,26668020510,2325,2325,2325,2325,0
|
|
20240319,201800,26668020510,2325,2325,2325,2325,0
|
|
20240319,201700,26668020510,2325,2325,2325,2325,0
|
|
20240319,201600,26668020510,2325,2325,2325,2325,0
|
|
20240319,201500,26668020510,2325,2325,2325,2325,0
|
|
20240319,201400,26668020510,2325,2325,2325,2325,0
|
|
20240319,201300,26668020510,2325,2325,2325,2325,0
|
|
20240319,201200,26668020510,2325,2325,2325,2325,0
|
|
20240319,201100,26668020510,2325,2325,2325,2325,0
|
|
20240319,201000,26668020510,2325,2325,2325,2325,0
|
|
20240319,200900,26668020510,2325,2325,2325,2325,0
|
|
20240319,200800,26668020510,2325,2325,2325,2325,0
|
|
20240319,200700,26668020510,2325,2325,2325,2325,0
|
|
20240319,200600,26668020510,2325,2325,2325,2325,0
|
|
20240319,200500,26668020510,2325,2325,2325,2325,0
|
|
20240319,200400,26668020510,2325,2325,2325,2325,0
|
|
20240319,200300,26668020510,2325,2325,2325,2325,0
|
|
20240319,200200,26668020510,2325,2325,2325,2325,0
|
|
20240319,200100,26668020510,2325,2325,2325,2325,0
|
|
20240319,200000,26668020510,2325,2325,2325,2325,0
|
|
20240319,195900,26668020510,2325,2325,2325,2325,0
|
|
20240319,195800,26668020510,2325,2325,2325,2325,0
|
|
20240319,195700,26668020510,2325,2325,2325,2325,0
|
|
20240319,195600,26668020510,2325,2325,2325,2325,0
|
|
20240319,195500,26668020510,2325,2325,2325,2325,0
|
|
20240319,195400,26668020510,2325,2325,2325,2325,0
|
|
20240319,195300,26668020510,2325,2325,2325,2325,0
|
|
20240319,195200,26668020510,2325,2325,2325,2325,0
|
|
20240319,195100,26668020510,2325,2325,2325,2325,0
|
|
20240319,195000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,194900,26668020510,2325,2325,2325,2325,0
|
|
20240319,194800,26668020510,2325,2325,2325,2325,0
|
|
20240319,194700,26668020510,2325,2325,2325,2325,0
|
|
20240319,194600,26668020510,2325,2325,2325,2325,0
|
|
20240319,194500,26668020510,2325,2325,2325,2325,0
|
|
20240319,194400,26668020510,2325,2325,2325,2325,0
|
|
20240319,194300,26668020510,2325,2325,2325,2325,0
|
|
20240319,194200,26668020510,2325,2325,2325,2325,0
|
|
20240319,194100,26668020510,2325,2325,2325,2325,0
|
|
20240319,194000,26668020510,2325,2325,2325,2325,0
|
|
20240319,193900,26668020510,2325,2325,2325,2325,0
|
|
20240319,193800,26668020510,2325,2325,2325,2325,0
|
|
20240319,193700,26668020510,2325,2325,2325,2325,0
|
|
20240319,193600,26668020510,2325,2325,2325,2325,0
|
|
20240319,193500,26668020510,2325,2325,2325,2325,0
|
|
20240319,193400,26668020510,2325,2325,2325,2325,0
|
|
20240319,193300,26668020510,2325,2325,2325,2325,0
|
|
20240319,193200,26668020510,2325,2325,2325,2325,0
|
|
20240319,193100,26668020510,2325,2325,2325,2325,0
|
|
20240319,193000,26668020510,2325,2325,2325,2325,0
|
|
20240319,192900,26668020510,2325,2325,2325,2325,0
|
|
20240319,192800,26668020510,2325,2325,2325,2325,0
|
|
20240319,192700,26668020510,2325,2325,2325,2325,0
|
|
20240319,192600,26668020510,2325,2325,2325,2325,0
|
|
20240319,192500,26668020510,2325,2325,2325,2325,0
|
|
20240319,192400,26668020510,2325,2325,2325,2325,0
|
|
20240319,192300,26668020510,2325,2325,2325,2325,0
|
|
20240319,192200,26668020510,2325,2325,2325,2325,0
|
|
20240319,192100,26668020510,2325,2325,2325,2325,0
|
|
20240319,192000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,191900,26668020510,2325,2325,2325,2325,0
|
|
20240319,191800,26668020510,2325,2325,2325,2325,0
|
|
20240319,191700,26668020510,2325,2325,2325,2325,0
|
|
20240319,191600,26668020510,2325,2325,2325,2325,0
|
|
20240319,191500,26668020510,2325,2325,2325,2325,0
|
|
20240319,191400,26668020510,2325,2325,2325,2325,0
|
|
20240319,191300,26668020510,2325,2325,2325,2325,0
|
|
20240319,191200,26668020510,2325,2325,2325,2325,0
|
|
20240319,191100,26668020510,2325,2325,2325,2325,0
|
|
20240319,191000,26668020510,2325,2325,2325,2325,0
|
|
20240319,190900,26668020510,2325,2325,2325,2325,0
|
|
20240319,190800,26668020510,2325,2325,2325,2325,0
|
|
20240319,190700,26668020510,2325,2325,2325,2325,0
|
|
20240319,190600,26668020510,2325,2325,2325,2325,0
|
|
20240319,190500,26668020510,2325,2325,2325,2325,0
|
|
20240319,190400,26668020510,2325,2325,2325,2325,0
|
|
20240319,190300,26668020510,2325,2325,2325,2325,0
|
|
20240319,190200,26668020510,2325,2325,2325,2325,0
|
|
20240319,190100,26668020510,2325,2325,2325,2325,0
|
|
20240319,190000,26668020510,2325,2325,2325,2325,0
|
|
20240319,185900,26668020510,2325,2325,2325,2325,0
|
|
20240319,185800,26668020510,2325,2325,2325,2325,0
|
|
20240319,185700,26668020510,2325,2325,2325,2325,0
|
|
20240319,185600,26668020510,2325,2325,2325,2325,0
|
|
20240319,185500,26668020510,2325,2325,2325,2325,0
|
|
20240319,185400,26668020510,2325,2325,2325,2325,0
|
|
20240319,185300,26668020510,2325,2325,2325,2325,0
|
|
20240319,185200,26668020510,2325,2325,2325,2325,0
|
|
20240319,185100,26668020510,2325,2325,2325,2325,0
|
|
20240319,185000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,184900,26668020510,2325,2325,2325,2325,0
|
|
20240319,184800,26668020510,2325,2325,2325,2325,0
|
|
20240319,184700,26668020510,2325,2325,2325,2325,0
|
|
20240319,184600,26668020510,2325,2325,2325,2325,0
|
|
20240319,184500,26668020510,2325,2325,2325,2325,0
|
|
20240319,184400,26668020510,2325,2325,2325,2325,0
|
|
20240319,184300,26668020510,2325,2325,2325,2325,0
|
|
20240319,184200,26668020510,2325,2325,2325,2325,0
|
|
20240319,184100,26668020510,2325,2325,2325,2325,0
|
|
20240319,184000,26668020510,2325,2325,2325,2325,0
|
|
20240319,183900,26668020510,2325,2325,2325,2325,0
|
|
20240319,183800,26668020510,2325,2325,2325,2325,0
|
|
20240319,183700,26668020510,2325,2325,2325,2325,0
|
|
20240319,183600,26668020510,2325,2325,2325,2325,0
|
|
20240319,183500,26668020510,2325,2325,2325,2325,0
|
|
20240319,183400,26668020510,2325,2325,2325,2325,0
|
|
20240319,183300,26668020510,2325,2325,2325,2325,0
|
|
20240319,183200,26668020510,2325,2325,2325,2325,0
|
|
20240319,183100,26668020510,2325,2325,2325,2325,0
|
|
20240319,183000,26668020510,2325,2325,2325,2325,0
|
|
20240319,182900,26668020510,2325,2325,2325,2325,0
|
|
20240319,182800,26668020510,2325,2325,2325,2325,0
|
|
20240319,182700,26668020510,2325,2325,2325,2325,0
|
|
20240319,182600,26668020510,2325,2325,2325,2325,0
|
|
20240319,182500,26668020510,2325,2325,2325,2325,0
|
|
20240319,182400,26668020510,2325,2325,2325,2325,0
|
|
20240319,182300,26668020510,2325,2325,2325,2325,0
|
|
20240319,182200,26668020510,2325,2325,2325,2325,0
|
|
20240319,182100,26668020510,2325,2325,2325,2325,0
|
|
20240319,182000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,181900,26668020510,2325,2325,2325,2325,0
|
|
20240319,181800,26668020510,2325,2325,2325,2325,0
|
|
20240319,181700,26668020510,2325,2325,2325,2325,0
|
|
20240319,181600,26668020510,2325,2325,2325,2325,0
|
|
20240319,181500,26668020510,2325,2325,2325,2325,0
|
|
20240319,181400,26668020510,2325,2325,2325,2325,0
|
|
20240319,181300,26668020510,2325,2325,2325,2325,0
|
|
20240319,181200,26668020510,2325,2325,2325,2325,0
|
|
20240319,181100,26668020510,2325,2325,2325,2325,0
|
|
20240319,181000,26668020510,2325,2325,2325,2325,0
|
|
20240319,180900,26668020510,2325,2325,2325,2325,0
|
|
20240319,180800,26668020510,2325,2325,2325,2325,0
|
|
20240319,180700,26668020510,2325,2325,2325,2325,0
|
|
20240319,180600,26668020510,2325,2325,2325,2325,0
|
|
20240319,180500,26668020510,2325,2325,2325,2325,0
|
|
20240319,180400,26668020510,2325,2325,2325,2325,0
|
|
20240319,180300,26668020510,2325,2325,2325,2325,0
|
|
20240319,180200,26668020510,2325,2325,2325,2325,0
|
|
20240319,180100,26668020510,2325,2325,2325,2325,0
|
|
20240319,180000,26668020510,2325,2325,2325,2325,0
|
|
20240319,175900,26668020510,2325,2325,2325,2325,0
|
|
20240319,175800,26668020510,2325,2325,2325,2325,0
|
|
20240319,175700,26668020510,2325,2325,2325,2325,0
|
|
20240319,175600,26668020510,2325,2325,2325,2325,0
|
|
20240319,175500,26668020510,2325,2325,2325,2325,0
|
|
20240319,175400,26668020510,2325,2325,2325,2325,0
|
|
20240319,175300,26668020510,2325,2325,2325,2325,0
|
|
20240319,175200,26668020510,2325,2325,2325,2325,0
|
|
20240319,175100,26668020510,2325,2325,2325,2325,0
|
|
20240319,175000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,174900,26668020510,2325,2325,2325,2325,0
|
|
20240319,174800,26668020510,2325,2325,2325,2325,0
|
|
20240319,174700,26668020510,2325,2325,2325,2325,0
|
|
20240319,174600,26668020510,2325,2325,2325,2325,0
|
|
20240319,174500,26668020510,2325,2325,2325,2325,0
|
|
20240319,174400,26668020510,2325,2325,2325,2325,0
|
|
20240319,174300,26668020510,2325,2325,2325,2325,0
|
|
20240319,174200,26668020510,2325,2325,2325,2325,0
|
|
20240319,174100,26668020510,2325,2325,2325,2325,0
|
|
20240319,174000,26668020510,2325,2325,2325,2325,0
|
|
20240319,173900,26668020510,2325,2325,2325,2325,0
|
|
20240319,173800,26668020510,2325,2325,2325,2325,0
|
|
20240319,173700,26668020510,2325,2325,2325,2325,0
|
|
20240319,173600,26668020510,2325,2325,2325,2325,0
|
|
20240319,173500,26668020510,2325,2325,2325,2325,0
|
|
20240319,173400,26668020510,2325,2325,2325,2325,0
|
|
20240319,173300,26668020510,2325,2325,2325,2325,0
|
|
20240319,173200,26668020510,2325,2325,2325,2325,0
|
|
20240319,173100,26668020510,2325,2325,2325,2325,0
|
|
20240319,173000,26668020510,2325,2325,2325,2325,0
|
|
20240319,172900,26668020510,2325,2325,2325,2325,0
|
|
20240319,172800,26668020510,2325,2325,2325,2325,0
|
|
20240319,172700,26668020510,2325,2325,2325,2325,0
|
|
20240319,172600,26668020510,2325,2325,2325,2325,0
|
|
20240319,172500,26668020510,2325,2325,2325,2325,0
|
|
20240319,172400,26668020510,2325,2325,2325,2325,0
|
|
20240319,172300,26668020510,2325,2325,2325,2325,0
|
|
20240319,172200,26668020510,2325,2325,2325,2325,0
|
|
20240319,172100,26668020510,2325,2325,2325,2325,0
|
|
20240319,172000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,171900,26668020510,2325,2325,2325,2325,0
|
|
20240319,171800,26668020510,2325,2325,2325,2325,0
|
|
20240319,171700,26668020510,2325,2325,2325,2325,0
|
|
20240319,171600,26668020510,2325,2325,2325,2325,0
|
|
20240319,171500,26668020510,2325,2325,2325,2325,0
|
|
20240319,171400,26668020510,2325,2325,2325,2325,0
|
|
20240319,171300,26668020510,2325,2325,2325,2325,0
|
|
20240319,171200,26668020510,2325,2325,2325,2325,0
|
|
20240319,171100,26668020510,2325,2325,2325,2325,0
|
|
20240319,171000,26668020510,2325,2325,2325,2325,0
|
|
20240319,170900,26668020510,2325,2325,2325,2325,0
|
|
20240319,170800,26668020510,2325,2325,2325,2325,0
|
|
20240319,170700,26668020510,2325,2325,2325,2325,0
|
|
20240319,170600,26668020510,2325,2325,2325,2325,0
|
|
20240319,170500,26668020510,2325,2325,2325,2325,0
|
|
20240319,170400,26668020510,2325,2325,2325,2325,0
|
|
20240319,170300,26668020510,2325,2325,2325,2325,0
|
|
20240319,170200,26668020510,2325,2325,2325,2325,0
|
|
20240319,170100,26668020510,2325,2325,2325,2325,0
|
|
20240319,170000,26668020510,2325,2325,2325,2325,0
|
|
20240319,165900,26668020510,2325,2325,2325,2325,0
|
|
20240319,165800,26668020510,2325,2325,2325,2325,0
|
|
20240319,165700,26668020510,2325,2325,2325,2325,0
|
|
20240319,165600,26668020510,2325,2325,2325,2325,0
|
|
20240319,165500,26668020510,2325,2325,2325,2325,0
|
|
20240319,165400,26668020510,2325,2325,2325,2325,0
|
|
20240319,165300,26668020510,2325,2325,2325,2325,0
|
|
20240319,165200,26668020510,2325,2325,2325,2325,0
|
|
20240319,165100,26668020510,2325,2325,2325,2325,0
|
|
20240319,165000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,164900,26668020510,2325,2325,2325,2325,0
|
|
20240319,164800,26668020510,2325,2325,2325,2325,0
|
|
20240319,164700,26668020510,2325,2325,2325,2325,0
|
|
20240319,164600,26668020510,2325,2325,2325,2325,0
|
|
20240319,164500,26668020510,2325,2325,2325,2325,0
|
|
20240319,164400,26668020510,2325,2325,2325,2325,0
|
|
20240319,164300,26668020510,2325,2325,2325,2325,0
|
|
20240319,164200,26668020510,2325,2325,2325,2325,0
|
|
20240319,164100,26668020510,2325,2325,2325,2325,0
|
|
20240319,164000,26668020510,2325,2325,2325,2325,0
|
|
20240319,163900,26668020510,2325,2325,2325,2325,0
|
|
20240319,163800,26668020510,2325,2325,2325,2325,0
|
|
20240319,163700,26668020510,2325,2325,2325,2325,0
|
|
20240319,163600,26668020510,2325,2325,2325,2325,0
|
|
20240319,163500,26668020510,2325,2325,2325,2325,0
|
|
20240319,163400,26668020510,2325,2325,2325,2325,0
|
|
20240319,163300,26668020510,2325,2325,2325,2325,0
|
|
20240319,163200,26668020510,2325,2325,2325,2325,0
|
|
20240319,163100,26668020510,2325,2325,2325,2325,0
|
|
20240319,163000,26668020510,2325,2325,2325,2325,0
|
|
20240319,162900,26668020510,2325,2325,2325,2325,0
|
|
20240319,162800,26668020510,2325,2325,2325,2325,0
|
|
20240319,162700,26668020510,2325,2325,2325,2325,0
|
|
20240319,162600,26668020510,2325,2325,2325,2325,0
|
|
20240319,162500,26668020510,2325,2325,2325,2325,0
|
|
20240319,162400,26668020510,2325,2325,2325,2325,0
|
|
20240319,162300,26668020510,2325,2325,2325,2325,0
|
|
20240319,162200,26668020510,2325,2325,2325,2325,0
|
|
20240319,162100,26668020510,2325,2325,2325,2325,0
|
|
20240319,162000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,161900,26668020510,2325,2325,2325,2325,0
|
|
20240319,161800,26668020510,2325,2325,2325,2325,0
|
|
20240319,161700,26668020510,2325,2325,2325,2325,0
|
|
20240319,161600,26668020510,2325,2325,2325,2325,0
|
|
20240319,161500,26668020510,2325,2325,2325,2325,0
|
|
20240319,161400,26668020510,2325,2325,2325,2325,0
|
|
20240319,161300,26668020510,2325,2325,2325,2325,0
|
|
20240319,161200,26668020510,2325,2325,2325,2325,0
|
|
20240319,161100,26668020510,2325,2325,2325,2325,0
|
|
20240319,161000,26668020510,2325,2325,2325,2325,0
|
|
20240319,160900,26668020510,2325,2325,2325,2325,0
|
|
20240319,160800,26668020510,2325,2325,2325,2325,0
|
|
20240319,160700,26668020510,2325,2325,2325,2325,0
|
|
20240319,160600,26668020510,2325,2325,2325,2325,0
|
|
20240319,160500,26668020510,2325,2325,2325,2325,0
|
|
20240319,160400,26668020510,2325,2325,2325,2325,0
|
|
20240319,160300,26668020510,2325,2325,2325,2325,0
|
|
20240319,160200,26668020510,2325,2325,2325,2325,0
|
|
20240319,160100,26668020510,2325,2325,2325,2325,0
|
|
20240319,160000,26668020510,2325,2325,2325,2325,0
|
|
20240319,155900,26668020510,2325,2325,2325,2325,0
|
|
20240319,155800,26668020510,2325,2325,2325,2325,0
|
|
20240319,155700,26668020510,2325,2325,2325,2325,0
|
|
20240319,155600,26668020510,2325,2325,2325,2325,0
|
|
20240319,155500,26668020510,2325,2325,2325,2325,0
|
|
20240319,155400,26668020510,2325,2325,2325,2325,0
|
|
20240319,155300,26668020510,2325,2325,2325,2325,0
|
|
20240319,155200,26668020510,2325,2325,2325,2325,0
|
|
20240319,155100,26668020510,2325,2325,2325,2325,0
|
|
20240319,155000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,154900,26668020510,2325,2325,2325,2325,0
|
|
20240319,154800,26668020510,2325,2325,2325,2325,0
|
|
20240319,154700,26668020510,2325,2325,2325,2325,0
|
|
20240319,154600,26668020510,2325,2325,2325,2325,0
|
|
20240319,154500,26668020510,2325,2325,2325,2325,0
|
|
20240319,154400,26668020510,2325,2325,2325,2325,0
|
|
20240319,154300,26668020510,2325,2325,2325,2325,0
|
|
20240319,154200,26668020510,2325,2325,2325,2325,0
|
|
20240319,154100,26668020510,2325,2325,2325,2325,0
|
|
20240319,154000,26668020510,2325,2325,2325,2325,0
|
|
20240319,153900,26668020510,2325,2325,2325,2325,0
|
|
20240319,153800,26668020510,2325,2325,2325,2325,0
|
|
20240319,153700,26668020510,2325,2325,2325,2325,0
|
|
20240319,153600,26668020510,2325,2325,2325,2325,0
|
|
20240319,153500,26668020510,2325,2325,2325,2325,0
|
|
20240319,153400,26668020510,2325,2325,2325,2325,0
|
|
20240319,153300,26668020510,2325,2325,2325,2325,0
|
|
20240319,153200,26668020510,2325,2325,2325,2325,0
|
|
20240319,153100,26668020510,2325,2325,2325,2325,0
|
|
20240319,153000,26668020510,2325,2325,2325,2325,216267
|
|
20240319,152900,26165199735,2320,2320,2320,2320,0
|
|
20240319,152800,26165199735,2320,2320,2320,2320,0
|
|
20240319,152700,26165199735,2320,2320,2320,2320,0
|
|
20240319,152600,26165199735,2320,2320,2320,2320,0
|
|
20240319,152500,26165199735,2320,2320,2320,2320,0
|
|
20240319,152400,26165199735,2320,2320,2320,2320,0
|
|
20240319,152300,26165199735,2320,2320,2320,2320,0
|
|
20240319,152200,26165199735,2320,2320,2320,2320,0
|
|
20240319,152100,26165199735,2320,2320,2320,2320,0
|
|
20240319,152000,26165199735,2320,2320,2320,2320,0
|
|
20240319,151900,26165199735,2320,2325,2325,2305,53698
|
|
20240319,151800,26040810325,2320,2320,2325,2315,14579
|
|
20240319,151700,26007001275,2315,2325,2325,2315,20048
|
|
20240319,151600,25960514695,2325,2305,2325,2305,25513
|
|
20240319,151500,25901390065,2305,2300,2305,2295,14170
|
|
20240319,151400,25868807945,2295,2295,2300,2290,8801
|
|
20240319,151300,25848597820,2300,2285,2300,2280,22666
|
|
20240319,151200,25796772825,2285,2300,2305,2285,10990
|
|
20240319,151100,25771574975,2300,2295,2310,2290,50588
|
|
20240319,151000,25655501945,2295,2305,2305,2295,29848
|
|
20240319,150900,25586881380,2300,2305,2315,2300,14637
|
|
20240319,150800,25553137870,2315,2315,2315,2305,26498
|
|
20240319,150700,25491922520,2315,2325,2330,2315,20424
|
|
20240319,150600,25444550970,2325,2330,2330,2320,15784
|
|
20240319,150500,25407828370,2330,2335,2335,2325,16217
|
|
20240319,150400,25370038255,2335,2345,2345,2330,34542
|
|
20240319,150300,25289297085,2345,2340,2345,2335,35654
|
|
20240319,150200,25205818270,2335,2325,2340,2320,21159
|
|
20240319,150100,25156520590,2325,2325,2330,2315,15525
|
|
20240319,150000,25120488295,2325,2325,2335,2320,21052
|
|
20240319,145900,25071525400,2330,2310,2330,2305,60084
|
|
20240319,145800,24932032375,2315,2310,2320,2300,52007
|
|
20240319,145700,24811829540,2310,2285,2315,2280,51431
|
|
20240319,145600,24693290685,2290,2280,2310,2270,70655
|
|
20240319,145500,24531061855,2280,2270,2280,2265,53779
|
|
20240319,145400,24408770725,2270,2255,2270,2255,34465
|
|
20240319,145300,24330786885,2255,2240,2260,2235,26572
|
|
20240319,145200,24271159925,2235,2235,2245,2230,17351
|
|
20240319,145100,24232316000,2235,2230,2240,2225,13228
|
|
20240319,145000,24202810010,2225,2230,2235,2215,50786
|
|
20240319,144900,24089785690,2230,2245,2245,2215,88404
|
|
20240319,144800,23893253420,2245,2245,2245,2230,25313
|
|
20240319,144700,23836660305,2245,2250,2255,2240,20343
|
|
20240319,144600,23790947455,2250,2255,2260,2245,20231
|
|
20240319,144500,23745411130,2255,2250,2260,2250,29863
|
|
20240319,144400,23678032375,2250,2235,2250,2235,15322
|
|
20240319,144300,23643742650,2235,2250,2250,2230,65386
|
|
20240319,144200,23497529430,2245,2265,2265,2240,63962
|
|
20240319,144100,23353554075,2265,2255,2265,2250,14655
|
|
20240319,144000,23320440025,2255,2290,2290,2255,76436
|
|
20240319,143900,23146853840,2290,2290,2290,2285,3670
|
|
20240319,143800,23138459025,2290,2290,2290,2285,3018
|
|
20240319,143700,23131552825,2290,2295,2295,2285,10839
|
|
20240319,143600,23106740010,2295,2290,2295,2290,5590
|
|
20240319,143500,23093918905,2295,2290,2295,2285,11830
|
|
20240319,143400,23066833800,2285,2285,2290,2280,5822
|
|
20240319,143300,23053527150,2285,2285,2295,2280,11841
|
|
20240319,143200,23026462930,2295,2290,2295,2285,23050
|
|
20240319,143100,22973721095,2290,2285,2295,2285,15091
|
|
20240319,143000,22939217075,2295,2275,2295,2270,10947
|
|
20240319,142900,22914246300,2275,2305,2305,2270,30729
|
|
20240319,142800,22843964870,2305,2320,2320,2300,26219
|
|
20240319,142700,22783391590,2320,2300,2320,2300,12080
|
|
20240319,142600,22755505430,2305,2295,2305,2290,2680
|
|
20240319,142500,22749351835,2290,2290,2295,2285,9430
|
|
20240319,142400,22727750675,2290,2295,2300,2285,19966
|
|
20240319,142300,22681962880,2295,2305,2310,2290,42445
|
|
20240319,142200,22584318890,2300,2280,2305,2275,25140
|
|
20240319,142100,22526715585,2280,2255,2285,2240,70767
|
|
20240319,142000,22366548765,2255,2330,2335,2235,331771
|
|
20240319,141900,21609341500,2335,2335,2335,2325,15801
|
|
20240319,141800,21572577260,2330,2335,2340,2325,9234
|
|
20240319,141700,21551049810,2340,2335,2340,2330,10974
|
|
20240319,141600,21525443435,2335,2335,2340,2330,3264
|
|
20240319,141500,21517822125,2330,2340,2345,2330,29633
|
|
20240319,141400,21448712270,2335,2345,2350,2335,13138
|
|
20240319,141300,21417964925,2345,2350,2350,2345,1452
|
|
20240319,141200,21414558775,2350,2345,2350,2335,8231
|
|
20240319,141100,21395273780,2345,2340,2345,2340,2984
|
|
20240319,141000,21388276305,2345,2335,2345,2330,9116
|
|
20240319,140900,21366976955,2335,2330,2335,2330,8481
|
|
20240319,140800,21347185795,2330,2335,2335,2330,4277
|
|
20240319,140700,21337216045,2335,2335,2335,2330,16596
|
|
20240319,140600,21298494815,2335,2340,2340,2335,9191
|
|
20240319,140500,21277019695,2340,2355,2355,2340,11766
|
|
20240319,140400,21249390775,2355,2360,2365,2345,19873
|
|
20240319,140300,21202624265,2360,2360,2360,2355,9654
|
|
20240319,140200,21179881595,2360,2355,2365,2350,6848
|
|
20240319,140100,21163766215,2355,2350,2360,2350,12936
|
|
20240319,140000,21133349055,2355,2350,2365,2350,8178
|
|
20240319,135900,21114107040,2355,2360,2365,2350,5287
|
|
20240319,135800,21101667625,2360,2365,2370,2360,14520
|
|
20240319,135700,21067355120,2370,2365,2375,2360,11190
|
|
20240319,135600,21040862860,2360,2365,2365,2360,7840
|
|
20240319,135500,21022343455,2365,2360,2365,2355,8068
|
|
20240319,135400,21003285100,2360,2360,2365,2360,8354
|
|
20240319,135300,20983557805,2360,2360,2365,2355,10498
|
|
20240319,135200,20958773395,2365,2340,2365,2340,19606
|
|
20240319,135100,20912576955,2350,2350,2350,2340,11381
|
|
20240319,135000,20885850795,2350,2350,2355,2345,13086
|
|
20240319,134900,20855117350,2345,2350,2355,2345,4159
|
|
20240319,134800,20845348670,2350,2345,2350,2345,13997
|
|
20240319,134700,20812491895,2350,2340,2350,2330,15108
|
|
20240319,134600,20777136690,2335,2330,2335,2320,9060
|
|
20240319,134500,20756042710,2325,2330,2330,2315,10556
|
|
20240319,134400,20731546660,2330,2325,2330,2315,2909
|
|
20240319,134300,20724796095,2315,2325,2330,2315,15301
|
|
20240319,134200,20689312250,2330,2330,2340,2320,26031
|
|
20240319,134100,20628892745,2330,2340,2345,2330,26298
|
|
20240319,134000,20567478160,2340,2345,2345,2340,1616
|
|
20240319,133900,20563693670,2345,2350,2350,2340,7070
|
|
20240319,133800,20547087520,2345,2340,2350,2340,6776
|
|
20240319,133700,20531188915,2345,2345,2345,2340,16000
|
|
20240319,133600,20493709445,2345,2340,2345,2335,9864
|
|
20240319,133500,20470652430,2340,2340,2345,2335,12842
|
|
20240319,133400,20440607300,2335,2340,2340,2335,2131
|
|
20240319,133300,20435630295,2340,2330,2340,2330,17702
|
|
20240319,133200,20394313890,2325,2330,2330,2325,8421
|
|
20240319,133100,20374709180,2330,2325,2330,2325,4005
|
|
20240319,133000,20365396230,2325,2320,2325,2320,1902
|
|
20240319,132900,20360976260,2325,2325,2330,2320,3922
|
|
20240319,132800,20351857030,2330,2325,2330,2320,13205
|
|
20240319,132700,20321153540,2320,2315,2325,2315,7728
|
|
20240319,132600,20303240310,2315,2315,2320,2310,9671
|
|
20240319,132500,20280878470,2315,2310,2315,2310,7638
|
|
20240319,132400,20263223385,2315,2315,2315,2310,12008
|
|
20240319,132300,20235459360,2315,2320,2320,2315,6325
|
|
20240319,132200,20220813115,2320,2315,2320,2315,9491
|
|
20240319,132100,20198840680,2320,2360,2360,2305,92587
|
|
20240319,132000,19983321125,2360,2355,2370,2350,13648
|
|
20240319,131900,19951127505,2355,2375,2375,2355,14746
|
|
20240319,131800,19916251375,2370,2365,2385,2355,38921
|
|
20240319,131700,19824184990,2365,2340,2365,2340,32157
|
|
20240319,131600,19748553695,2340,2340,2345,2335,22115
|
|
20240319,131500,19696802530,2340,2340,2345,2320,2550
|
|
20240319,131400,19690838300,2340,2330,2340,2310,22478
|
|
20240319,131300,19638515510,2330,2340,2340,2330,18649
|
|
20240319,131200,19595007920,2340,2345,2345,2340,9112
|
|
20240319,131100,19573685410,2345,2340,2345,2335,11272
|
|
20240319,131000,19547303285,2340,2325,2340,2325,17384
|
|
20240319,130900,19506749705,2325,2320,2325,2320,3854
|
|
20240319,130800,19497799150,2320,2315,2320,2310,10978
|
|
20240319,130700,19472366445,2315,2315,2315,2310,2951
|
|
20240319,130600,19465542310,2315,2300,2315,2300,7509
|
|
20240319,130500,19448228515,2300,2295,2300,2295,14077
|
|
20240319,130400,19415892580,2300,2300,2300,2295,6604
|
|
20240319,130300,19400720040,2295,2310,2310,2285,56805
|
|
20240319,130200,19270474060,2310,2320,2320,2310,9050
|
|
20240319,130100,19249567495,2315,2315,2320,2315,6915
|
|
20240319,130000,19233556940,2315,2310,2320,2305,12574
|
|
20240319,125900,19204503150,2305,2295,2305,2290,13518
|
|
20240319,125800,19173477815,2295,2300,2305,2295,14595
|
|
20240319,125700,19139935305,2305,2305,2310,2300,14644
|
|
20240319,125600,19106208375,2305,2300,2310,2300,4304
|
|
20240319,125500,19096296470,2305,2300,2305,2290,13736
|
|
20240319,125400,19064741115,2300,2315,2315,2295,29245
|
|
20240319,125300,18997507925,2310,2330,2330,2295,96705
|
|
20240319,125200,18774702865,2335,2335,2340,2330,5488
|
|
20240319,125100,18761894650,2340,2345,2345,2330,8450
|
|
20240319,125000,18742146335,2345,2335,2345,2335,12835
|
|
20240319,124900,18712147320,2335,2330,2340,2325,12392
|
|
20240319,124800,18683266550,2325,2325,2330,2320,11283
|
|
20240319,124700,18657033525,2325,2320,2325,2315,4881
|
|
20240319,124600,18645710140,2320,2320,2320,2315,10314
|
|
20240319,124500,18621785160,2320,2320,2320,2315,3905
|
|
20240319,124400,18612734025,2320,2315,2320,2310,8052
|
|
20240319,124300,18594103995,2315,2315,2315,2310,6098
|
|
20240319,124200,18580015350,2310,2305,2315,2305,5943
|
|
20240319,124100,18566286355,2310,2305,2310,2300,21064
|
|
20240319,124000,18517811085,2305,2310,2310,2295,23354
|
|
20240319,123900,18464030395,2310,2305,2310,2305,9426
|
|
20240319,123800,18442298980,2310,2310,2310,2305,10052
|
|
20240319,123700,18419104180,2305,2300,2315,2300,10733
|
|
20240319,123600,18394355460,2305,2310,2315,2295,59866
|
|
20240319,123500,18256514935,2315,2325,2325,2310,12831
|
|
20240319,123400,18226787815,2325,2320,2325,2315,7310
|
|
20240319,123300,18209834215,2325,2335,2335,2310,30451
|
|
20240319,123200,18139174155,2335,2325,2335,2325,9062
|
|
20240319,123100,18118051640,2325,2330,2330,2320,11368
|
|
20240319,123000,18091592355,2330,2325,2330,2320,9941
|
|
20240319,122900,18068466955,2325,2320,2325,2310,7776
|
|
20240319,122800,18050447810,2310,2320,2320,2310,35142
|
|
20240319,122700,17969160085,2320,2315,2335,2310,25221
|
|
20240319,122600,17910735090,2315,2320,2320,2300,42299
|
|
20240319,122500,17813103115,2320,2350,2350,2290,268848
|
|
20240319,122400,17189882970,2355,2350,2355,2350,8844
|
|
20240319,122300,17169095890,2355,2365,2365,2350,31535
|
|
20240319,122200,17094841105,2360,2365,2365,2360,4020
|
|
20240319,122100,17085338290,2365,2365,2365,2365,2694
|
|
20240319,122000,17078966980,2365,2365,2370,2365,1121
|
|
20240319,121900,17076313085,2360,2370,2370,2360,9005
|
|
20240319,121800,17055022920,2370,2380,2380,2370,9295
|
|
20240319,121700,17032947955,2385,2385,2385,2380,5674
|
|
20240319,121600,17019431455,2380,2390,2395,2380,7845
|
|
20240319,121500,17000710820,2390,2375,2390,2375,9185
|
|
20240319,121400,16978791765,2375,2370,2375,2370,3148
|
|
20240319,121300,16971327115,2370,2370,2370,2370,6418
|
|
20240319,121200,16956116455,2370,2365,2370,2355,15502
|
|
20240319,121100,16919511045,2360,2360,2365,2360,1987
|
|
20240319,121000,16914821710,2360,2365,2365,2360,13180
|
|
20240319,120900,16883710765,2365,2375,2375,2360,16477
|
|
20240319,120800,16844698335,2375,2380,2385,2375,4131
|
|
20240319,120700,16834857465,2385,2380,2385,2375,17701
|
|
20240319,120600,16792750590,2380,2365,2380,2365,8022
|
|
20240319,120500,16773719975,2365,2370,2375,2365,3954
|
|
20240319,120400,16764351685,2370,2375,2375,2365,5861
|
|
20240319,120300,16750461140,2375,2365,2375,2365,12009
|
|
20240319,120200,16722027015,2365,2355,2370,2350,16973
|
|
20240319,120100,16682023750,2355,2350,2355,2345,18417
|
|
20240319,120000,16638742195,2355,2360,2360,2350,10973
|
|
20240319,115900,16612931435,2360,2360,2360,2350,8478
|
|
20240319,115800,16592969485,2360,2355,2360,2355,7948
|
|
20240319,115700,16574236925,2360,2365,2370,2355,22029
|
|
20240319,115600,16522259550,2370,2360,2370,2355,8029
|
|
20240319,115500,16503302920,2360,2360,2365,2355,5845
|
|
20240319,115400,16489496390,2365,2370,2375,2345,91323
|
|
20240319,115300,16274422530,2380,2370,2380,2365,11741
|
|
20240319,115200,16246561840,2375,2375,2375,2365,11660
|
|
20240319,115100,16218944825,2375,2375,2375,2370,5975
|
|
20240319,115000,16204777180,2380,2375,2380,2370,3904
|
|
20240319,114900,16195501785,2380,2370,2380,2370,3547
|
|
20240319,114800,16187080865,2375,2375,2375,2365,5387
|
|
20240319,114700,16174326950,2375,2375,2375,2365,39706
|
|
20240319,114600,16080260565,2375,2390,2390,2375,32565
|
|
20240319,114500,16002743860,2395,2395,2400,2390,4639
|
|
20240319,114400,15991634735,2400,2400,2405,2395,3114
|
|
20240319,114300,15984169590,2395,2400,2405,2395,1116
|
|
20240319,114200,15981490990,2400,2410,2410,2400,9061
|
|
20240319,114100,15959737315,2410,2405,2410,2405,1955
|
|
20240319,114000,15955035240,2405,2410,2410,2405,5076
|
|
20240319,113900,15942825675,2410,2410,2410,2405,1566
|
|
20240319,113800,15939053645,2410,2410,2420,2405,5387
|
|
20240319,113700,15926067940,2410,2400,2410,2385,2913
|
|
20240319,113600,15919087385,2400,2405,2405,2385,12306
|
|
20240319,113500,15889671280,2405,2390,2405,2390,5560
|
|
20240319,113400,15876320085,2395,2390,2400,2380,3923
|
|
20240319,113300,15866965540,2390,2400,2400,2380,17957
|
|
20240319,113200,15824104655,2395,2395,2400,2395,3571
|
|
20240319,113100,15815551380,2400,2400,2400,2390,11062
|
|
20240319,113000,15789081210,2395,2400,2400,2395,7460
|
|
20240319,112900,15771200680,2400,2410,2410,2400,4479
|
|
20240319,112800,15760449490,2410,2405,2415,2400,4505
|
|
20240319,112700,15749629665,2405,2405,2415,2400,15236
|
|
20240319,112600,15713018925,2405,2420,2420,2405,21610
|
|
20240319,112500,15660907275,2420,2420,2425,2415,12499
|
|
20240319,112400,15630660260,2420,2425,2425,2420,14794
|
|
20240319,112300,15594828900,2425,2430,2430,2420,18014
|
|
20240319,112200,15551144875,2425,2430,2430,2420,5849
|
|
20240319,112100,15536958835,2430,2435,2435,2425,12328
|
|
20240319,112000,15506986180,2435,2420,2435,2415,24966
|
|
20240319,111900,15446409695,2425,2420,2425,2420,11353
|
|
20240319,111800,15418923975,2420,2425,2430,2420,11128
|
|
20240319,111700,15391942135,2425,2425,2430,2415,10022
|
|
20240319,111600,15367662250,2420,2415,2430,2415,15168
|
|
20240319,111500,15330903570,2425,2430,2430,2415,17761
|
|
20240319,111400,15287839045,2420,2410,2435,2405,39466
|
|
20240319,111300,15192204070,2410,2410,2420,2405,29621
|
|
20240319,111200,15120750340,2405,2400,2405,2395,6955
|
|
20240319,111100,15104036390,2405,2400,2405,2385,13966
|
|
20240319,111000,15070548620,2385,2390,2400,2380,12352
|
|
20240319,110900,15040977770,2390,2390,2390,2380,2974
|
|
20240319,110800,15033886270,2390,2380,2390,2375,7145
|
|
20240319,110700,15016885145,2380,2375,2390,2365,3206
|
|
20240319,110600,15009264225,2375,2365,2375,2360,9479
|
|
20240319,110500,14986835320,2365,2360,2370,2355,15045
|
|
20240319,110400,14951289760,2360,2375,2380,2355,62067
|
|
20240319,110300,14804388285,2380,2395,2400,2375,42446
|
|
20240319,110200,14703191590,2400,2400,2405,2395,8542
|
|
20240319,110100,14682713440,2400,2400,2400,2395,3815
|
|
20240319,110000,14673561990,2395,2395,2400,2395,8956
|
|
20240319,105900,14652104760,2395,2405,2405,2390,19215
|
|
20240319,105800,14606071360,2405,2400,2405,2395,11294
|
|
20240319,105700,14578965980,2400,2405,2405,2395,9710
|
|
20240319,105600,14555650660,2405,2405,2405,2395,9881
|
|
20240319,105500,14531914535,2405,2400,2405,2395,19447
|
|
20240319,105400,14485255355,2400,2395,2405,2390,17392
|
|
20240319,105300,14443561295,2390,2395,2400,2390,16969
|
|
20240319,105200,14402925780,2400,2400,2410,2395,39172
|
|
20240319,105100,14308950695,2405,2395,2405,2395,31286
|
|
20240319,105000,14233877750,2395,2395,2400,2390,11307
|
|
20240319,104900,14206820865,2395,2395,2400,2395,4499
|
|
20240319,104800,14196044030,2395,2390,2400,2385,11817
|
|
20240319,104700,14167775595,2390,2390,2395,2385,16016
|
|
20240319,104600,14129529630,2395,2390,2400,2385,21600
|
|
20240319,104500,14077856535,2390,2385,2390,2380,11095
|
|
20240319,104400,14051392135,2380,2375,2385,2375,11181
|
|
20240319,104300,14024804350,2375,2375,2380,2375,14898
|
|
20240319,104200,13989418395,2375,2390,2390,2375,28880
|
|
20240319,104100,13920703170,2385,2375,2385,2375,26525
|
|
20240319,104000,13857515720,2375,2375,2380,2370,18448
|
|
20240319,103900,13813721840,2375,2375,2380,2370,6808
|
|
20240319,103800,13797552795,2380,2370,2380,2365,14875
|
|
20240319,103700,13762285795,2370,2375,2375,2370,21379
|
|
20240319,103600,13711547740,2375,2380,2380,2370,28646
|
|
20240319,103500,13643597945,2375,2380,2385,2375,43658
|
|
20240319,103400,13539724520,2385,2375,2390,2365,109926
|
|
20240319,103300,13278543085,2375,2345,2375,2345,42212
|
|
20240319,103200,13178778845,2350,2360,2365,2340,55982
|
|
20240319,103100,13047254885,2365,2350,2365,2350,90540
|
|
20240319,103000,12834044955,2350,2325,2350,2320,171471
|
|
20240319,102900,12433356725,2330,2325,2330,2325,111459
|
|
20240319,102800,12174214500,2310,2310,2310,2310,0
|
|
20240319,102700,12174214500,2310,2325,2330,2310,126108
|
|
20240319,102600,11881799260,2320,2360,2370,2310,385579
|
|
20240319,102500,10982403125,2365,2405,2410,2350,202459
|
|
20240319,102400,10501770665,2410,2415,2430,2395,67945
|
|
20240319,102300,10338435840,2410,2420,2425,2410,30768
|
|
20240319,102200,10264091825,2420,2425,2430,2415,22031
|
|
20240319,102100,10210703800,2425,2410,2425,2410,35753
|
|
20240319,102000,10124336295,2415,2425,2430,2410,41125
|
|
20240319,101900,10024913550,2430,2425,2435,2420,25654
|
|
20240319,101800,9962663350,2420,2425,2440,2415,54065
|
|
20240319,101700,9831369345,2430,2410,2430,2405,66573
|
|
20240319,101600,9670461405,2410,2395,2410,2395,108337
|
|
20240319,101500,9410464345,2400,2435,2435,2350,410642
|
|
20240319,101400,8426589200,2440,2500,2505,2420,258747
|
|
20240319,101300,7791146465,2500,2505,2510,2495,9194
|
|
20240319,101200,7768166050,2505,2505,2510,2500,3752
|
|
20240319,101100,7758769000,2505,2500,2510,2490,15115
|
|
20240319,101000,7721008390,2500,2510,2510,2490,47467
|
|
20240319,100900,7602361885,2515,2530,2530,2510,12614
|
|
20240319,100800,7570582550,2530,2520,2530,2520,5130
|
|
20240319,100700,7557627045,2520,2510,2530,2510,11083
|
|
20240319,100600,7529738405,2510,2525,2525,2510,11139
|
|
20240319,100500,7501679985,2530,2530,2535,2520,12946
|
|
20240319,100400,7468995130,2535,2530,2540,2525,3255
|
|
20240319,100300,7460762190,2540,2540,2545,2530,13925
|
|
20240319,100200,7425401575,2545,2545,2550,2535,18152
|
|
20240319,100100,7379281590,2540,2535,2545,2535,7009
|
|
20240319,100000,7361491620,2540,2540,2550,2535,20215
|
|
20240319,095900,7310048655,2550,2560,2565,2535,34085
|
|
20240319,095800,7223209350,2565,2510,2565,2505,93365
|
|
20240319,095700,6986030515,2510,2520,2520,2510,8376
|
|
20240319,095600,6965004555,2520,2515,2520,2500,8493
|
|
20240319,095500,6943645045,2515,2495,2515,2495,9107
|
|
20240319,095400,6920790575,2490,2495,2510,2490,8522
|
|
20240319,095300,6899496885,2505,2515,2515,2490,26511
|
|
20240319,095200,6833175220,2515,2515,2520,2510,8607
|
|
20240319,095100,6811553305,2520,2520,2525,2515,6647
|
|
20240319,095000,6794799700,2520,2520,2525,2515,5359
|
|
20240319,094900,6781309295,2520,2520,2525,2515,9729
|
|
20240319,094800,6756781765,2520,2505,2525,2500,9960
|
|
20240319,094700,6731745170,2510,2510,2510,2500,5974
|
|
20240319,094600,6716781775,2505,2520,2530,2505,28915
|
|
20240319,094500,6643962890,2520,2490,2520,2485,10776
|
|
20240319,094400,6617044250,2490,2495,2500,2470,62593
|
|
20240319,094300,6461620735,2500,2500,2510,2490,16033
|
|
20240319,094200,6421561180,2510,2510,2515,2500,26910
|
|
20240319,094100,6354217080,2515,2510,2520,2510,9628
|
|
20240319,094000,6330014740,2515,2510,2515,2505,5641
|
|
20240319,093900,6315857575,2510,2505,2515,2505,6620
|
|
20240319,093800,6299241495,2510,2505,2510,2505,11007
|
|
20240319,093700,6271659135,2505,2520,2520,2500,17950
|
|
20240319,093600,6226630510,2520,2510,2520,2505,22969
|
|
20240319,093500,6168912575,2505,2500,2510,2495,10380
|
|
20240319,093400,6142943815,2510,2515,2520,2490,58311
|
|
20240319,093300,5996806935,2515,2485,2520,2485,120794
|
|
20240319,093200,5694577380,2490,2470,2495,2460,93379
|
|
20240319,093100,5463356090,2470,2555,2555,2410,335689
|
|
20240319,093000,4636485050,2545,2560,2570,2500,147458
|
|
20240319,092900,4264750935,2560,2540,2560,2540,14228
|
|
20240319,092800,4228500065,2540,2535,2545,2530,13347
|
|
20240319,092700,4194613600,2535,2530,2540,2530,6783
|
|
20240319,092600,4177439890,2535,2525,2545,2525,12581
|
|
20240319,092500,4145573315,2525,2525,2530,2515,17748
|
|
20240319,092400,4100804610,2525,2520,2530,2515,20746
|
|
20240319,092300,4048503520,2520,2530,2530,2515,44241
|
|
20240319,092200,3936958855,2530,2540,2545,2525,28493
|
|
20240319,092100,3864676740,2550,2545,2555,2540,14935
|
|
20240319,092000,3826650590,2550,2530,2560,2530,9966
|
|
20240319,091900,3801348125,2535,2545,2555,2530,32919
|
|
20240319,091800,3717785900,2550,2560,2560,2545,9887
|
|
20240319,091700,3692553065,2565,2565,2565,2535,55429
|
|
20240319,091600,3551355040,2550,2565,2570,2550,30780
|
|
20240319,091500,3472563250,2570,2560,2570,2555,19233
|
|
20240319,091400,3423243920,2560,2575,2585,2560,31749
|
|
20240319,091300,3341468540,2585,2595,2605,2575,55041
|
|
20240319,091200,3199113020,2595,2565,2600,2560,47518
|
|
20240319,091100,3076566265,2560,2550,2565,2540,24762
|
|
20240319,091000,3013425785,2550,2550,2555,2525,26243
|
|
20240319,090900,2946808920,2550,2555,2560,2520,91507
|
|
20240319,090800,2714446175,2555,2560,2575,2555,27103
|
|
20240319,090700,2645003215,2560,2590,2590,2550,79946
|
|
20240319,090600,2439909465,2590,2605,2620,2580,67747
|
|
20240319,090500,2263839790,2605,2605,2615,2585,96842
|
|
20240319,090400,2012340310,2600,2590,2610,2585,98450
|
|
20240319,090300,1756414475,2590,2555,2590,2555,64656
|
|
20240319,090200,1589844700,2550,2520,2555,2520,57319
|
|
20240319,090100,1444351500,2520,2525,2560,2510,125887
|
|
20240319,090000,1126787535,2515,2565,2565,2515,438336
|