713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,205000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,204900,21072922750,2330,2330,2330,2330,0
|
|
20240320,204800,21072922750,2330,2330,2330,2330,0
|
|
20240320,204700,21072922750,2330,2330,2330,2330,0
|
|
20240320,204600,21072922750,2330,2330,2330,2330,0
|
|
20240320,204500,21072922750,2330,2330,2330,2330,0
|
|
20240320,204400,21072922750,2330,2330,2330,2330,0
|
|
20240320,204300,21072922750,2330,2330,2330,2330,0
|
|
20240320,204200,21072922750,2330,2330,2330,2330,0
|
|
20240320,204100,21072922750,2330,2330,2330,2330,0
|
|
20240320,204000,21072922750,2330,2330,2330,2330,0
|
|
20240320,203900,21072922750,2330,2330,2330,2330,0
|
|
20240320,203800,21072922750,2330,2330,2330,2330,0
|
|
20240320,203700,21072922750,2330,2330,2330,2330,0
|
|
20240320,203600,21072922750,2330,2330,2330,2330,0
|
|
20240320,203500,21072922750,2330,2330,2330,2330,0
|
|
20240320,203400,21072922750,2330,2330,2330,2330,0
|
|
20240320,203300,21072922750,2330,2330,2330,2330,0
|
|
20240320,203200,21072922750,2330,2330,2330,2330,0
|
|
20240320,203100,21072922750,2330,2330,2330,2330,0
|
|
20240320,203000,21072922750,2330,2330,2330,2330,0
|
|
20240320,202900,21072922750,2330,2330,2330,2330,0
|
|
20240320,202800,21072922750,2330,2330,2330,2330,0
|
|
20240320,202700,21072922750,2330,2330,2330,2330,0
|
|
20240320,202600,21072922750,2330,2330,2330,2330,0
|
|
20240320,202500,21072922750,2330,2330,2330,2330,0
|
|
20240320,202400,21072922750,2330,2330,2330,2330,0
|
|
20240320,202300,21072922750,2330,2330,2330,2330,0
|
|
20240320,202200,21072922750,2330,2330,2330,2330,0
|
|
20240320,202100,21072922750,2330,2330,2330,2330,0
|
|
20240320,202000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,201900,21072922750,2330,2330,2330,2330,0
|
|
20240320,201800,21072922750,2330,2330,2330,2330,0
|
|
20240320,201700,21072922750,2330,2330,2330,2330,0
|
|
20240320,201600,21072922750,2330,2330,2330,2330,0
|
|
20240320,201500,21072922750,2330,2330,2330,2330,0
|
|
20240320,201400,21072922750,2330,2330,2330,2330,0
|
|
20240320,201300,21072922750,2330,2330,2330,2330,0
|
|
20240320,201200,21072922750,2330,2330,2330,2330,0
|
|
20240320,201100,21072922750,2330,2330,2330,2330,0
|
|
20240320,201000,21072922750,2330,2330,2330,2330,0
|
|
20240320,200900,21072922750,2330,2330,2330,2330,0
|
|
20240320,200800,21072922750,2330,2330,2330,2330,0
|
|
20240320,200700,21072922750,2330,2330,2330,2330,0
|
|
20240320,200600,21072922750,2330,2330,2330,2330,0
|
|
20240320,200500,21072922750,2330,2330,2330,2330,0
|
|
20240320,200400,21072922750,2330,2330,2330,2330,0
|
|
20240320,200300,21072922750,2330,2330,2330,2330,0
|
|
20240320,200200,21072922750,2330,2330,2330,2330,0
|
|
20240320,200100,21072922750,2330,2330,2330,2330,0
|
|
20240320,200000,21072922750,2330,2330,2330,2330,0
|
|
20240320,195900,21072922750,2330,2330,2330,2330,0
|
|
20240320,195800,21072922750,2330,2330,2330,2330,0
|
|
20240320,195700,21072922750,2330,2330,2330,2330,0
|
|
20240320,195600,21072922750,2330,2330,2330,2330,0
|
|
20240320,195500,21072922750,2330,2330,2330,2330,0
|
|
20240320,195400,21072922750,2330,2330,2330,2330,0
|
|
20240320,195300,21072922750,2330,2330,2330,2330,0
|
|
20240320,195200,21072922750,2330,2330,2330,2330,0
|
|
20240320,195100,21072922750,2330,2330,2330,2330,0
|
|
20240320,195000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,194900,21072922750,2330,2330,2330,2330,0
|
|
20240320,194800,21072922750,2330,2330,2330,2330,0
|
|
20240320,194700,21072922750,2330,2330,2330,2330,0
|
|
20240320,194600,21072922750,2330,2330,2330,2330,0
|
|
20240320,194500,21072922750,2330,2330,2330,2330,0
|
|
20240320,194400,21072922750,2330,2330,2330,2330,0
|
|
20240320,194300,21072922750,2330,2330,2330,2330,0
|
|
20240320,194200,21072922750,2330,2330,2330,2330,0
|
|
20240320,194100,21072922750,2330,2330,2330,2330,0
|
|
20240320,194000,21072922750,2330,2330,2330,2330,0
|
|
20240320,193900,21072922750,2330,2330,2330,2330,0
|
|
20240320,193800,21072922750,2330,2330,2330,2330,0
|
|
20240320,193700,21072922750,2330,2330,2330,2330,0
|
|
20240320,193600,21072922750,2330,2330,2330,2330,0
|
|
20240320,193500,21072922750,2330,2330,2330,2330,0
|
|
20240320,193400,21072922750,2330,2330,2330,2330,0
|
|
20240320,193300,21072922750,2330,2330,2330,2330,0
|
|
20240320,193200,21072922750,2330,2330,2330,2330,0
|
|
20240320,193100,21072922750,2330,2330,2330,2330,0
|
|
20240320,193000,21072922750,2330,2330,2330,2330,0
|
|
20240320,192900,21072922750,2330,2330,2330,2330,0
|
|
20240320,192800,21072922750,2330,2330,2330,2330,0
|
|
20240320,192700,21072922750,2330,2330,2330,2330,0
|
|
20240320,192600,21072922750,2330,2330,2330,2330,0
|
|
20240320,192500,21072922750,2330,2330,2330,2330,0
|
|
20240320,192400,21072922750,2330,2330,2330,2330,0
|
|
20240320,192300,21072922750,2330,2330,2330,2330,0
|
|
20240320,192200,21072922750,2330,2330,2330,2330,0
|
|
20240320,192100,21072922750,2330,2330,2330,2330,0
|
|
20240320,192000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,191900,21072922750,2330,2330,2330,2330,0
|
|
20240320,191800,21072922750,2330,2330,2330,2330,0
|
|
20240320,191700,21072922750,2330,2330,2330,2330,0
|
|
20240320,191600,21072922750,2330,2330,2330,2330,0
|
|
20240320,191500,21072922750,2330,2330,2330,2330,0
|
|
20240320,191400,21072922750,2330,2330,2330,2330,0
|
|
20240320,191300,21072922750,2330,2330,2330,2330,0
|
|
20240320,191200,21072922750,2330,2330,2330,2330,0
|
|
20240320,191100,21072922750,2330,2330,2330,2330,0
|
|
20240320,191000,21072922750,2330,2330,2330,2330,0
|
|
20240320,190900,21072922750,2330,2330,2330,2330,0
|
|
20240320,190800,21072922750,2330,2330,2330,2330,0
|
|
20240320,190700,21072922750,2330,2330,2330,2330,0
|
|
20240320,190600,21072922750,2330,2330,2330,2330,0
|
|
20240320,190500,21072922750,2330,2330,2330,2330,0
|
|
20240320,190400,21072922750,2330,2330,2330,2330,0
|
|
20240320,190300,21072922750,2330,2330,2330,2330,0
|
|
20240320,190200,21072922750,2330,2330,2330,2330,0
|
|
20240320,190100,21072922750,2330,2330,2330,2330,0
|
|
20240320,190000,21072922750,2330,2330,2330,2330,0
|
|
20240320,185900,21072922750,2330,2330,2330,2330,0
|
|
20240320,185800,21072922750,2330,2330,2330,2330,0
|
|
20240320,185700,21072922750,2330,2330,2330,2330,0
|
|
20240320,185600,21072922750,2330,2330,2330,2330,0
|
|
20240320,185500,21072922750,2330,2330,2330,2330,0
|
|
20240320,185400,21072922750,2330,2330,2330,2330,0
|
|
20240320,185300,21072922750,2330,2330,2330,2330,0
|
|
20240320,185200,21072922750,2330,2330,2330,2330,0
|
|
20240320,185100,21072922750,2330,2330,2330,2330,0
|
|
20240320,185000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,184900,21072922750,2330,2330,2330,2330,0
|
|
20240320,184800,21072922750,2330,2330,2330,2330,0
|
|
20240320,184700,21072922750,2330,2330,2330,2330,0
|
|
20240320,184600,21072922750,2330,2330,2330,2330,0
|
|
20240320,184500,21072922750,2330,2330,2330,2330,0
|
|
20240320,184400,21072922750,2330,2330,2330,2330,0
|
|
20240320,184300,21072922750,2330,2330,2330,2330,0
|
|
20240320,184200,21072922750,2330,2330,2330,2330,0
|
|
20240320,184100,21072922750,2330,2330,2330,2330,0
|
|
20240320,184000,21072922750,2330,2330,2330,2330,0
|
|
20240320,183900,21072922750,2330,2330,2330,2330,0
|
|
20240320,183800,21072922750,2330,2330,2330,2330,0
|
|
20240320,183700,21072922750,2330,2330,2330,2330,0
|
|
20240320,183600,21072922750,2330,2330,2330,2330,0
|
|
20240320,183500,21072922750,2330,2330,2330,2330,0
|
|
20240320,183400,21072922750,2330,2330,2330,2330,0
|
|
20240320,183300,21072922750,2330,2330,2330,2330,0
|
|
20240320,183200,21072922750,2330,2330,2330,2330,0
|
|
20240320,183100,21072922750,2330,2330,2330,2330,0
|
|
20240320,183000,21072922750,2330,2330,2330,2330,0
|
|
20240320,182900,21072922750,2330,2330,2330,2330,0
|
|
20240320,182800,21072922750,2330,2330,2330,2330,0
|
|
20240320,182700,21072922750,2330,2330,2330,2330,0
|
|
20240320,182600,21072922750,2330,2330,2330,2330,0
|
|
20240320,182500,21072922750,2330,2330,2330,2330,0
|
|
20240320,182400,21072922750,2330,2330,2330,2330,0
|
|
20240320,182300,21072922750,2330,2330,2330,2330,0
|
|
20240320,182200,21072922750,2330,2330,2330,2330,0
|
|
20240320,182100,21072922750,2330,2330,2330,2330,0
|
|
20240320,182000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,181900,21072922750,2330,2330,2330,2330,0
|
|
20240320,181800,21072922750,2330,2330,2330,2330,0
|
|
20240320,181700,21072922750,2330,2330,2330,2330,0
|
|
20240320,181600,21072922750,2330,2330,2330,2330,0
|
|
20240320,181500,21072922750,2330,2330,2330,2330,0
|
|
20240320,181400,21072922750,2330,2330,2330,2330,0
|
|
20240320,181300,21072922750,2330,2330,2330,2330,0
|
|
20240320,181200,21072922750,2330,2330,2330,2330,0
|
|
20240320,181100,21072922750,2330,2330,2330,2330,0
|
|
20240320,181000,21072922750,2330,2330,2330,2330,0
|
|
20240320,180900,21072922750,2330,2330,2330,2330,0
|
|
20240320,180800,21072922750,2330,2330,2330,2330,0
|
|
20240320,180700,21072922750,2330,2330,2330,2330,0
|
|
20240320,180600,21072922750,2330,2330,2330,2330,0
|
|
20240320,180500,21072922750,2330,2330,2330,2330,0
|
|
20240320,180400,21072922750,2330,2330,2330,2330,0
|
|
20240320,180300,21072922750,2330,2330,2330,2330,0
|
|
20240320,180200,21072922750,2330,2330,2330,2330,0
|
|
20240320,180100,21072922750,2330,2330,2330,2330,0
|
|
20240320,180000,21072922750,2330,2330,2330,2330,0
|
|
20240320,175900,21072922750,2330,2330,2330,2330,0
|
|
20240320,175800,21072922750,2330,2330,2330,2330,0
|
|
20240320,175700,21072922750,2330,2330,2330,2330,0
|
|
20240320,175600,21072922750,2330,2330,2330,2330,0
|
|
20240320,175500,21072922750,2330,2330,2330,2330,0
|
|
20240320,175400,21072922750,2330,2330,2330,2330,0
|
|
20240320,175300,21072922750,2330,2330,2330,2330,0
|
|
20240320,175200,21072922750,2330,2330,2330,2330,0
|
|
20240320,175100,21072922750,2330,2330,2330,2330,0
|
|
20240320,175000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,174900,21072922750,2330,2330,2330,2330,0
|
|
20240320,174800,21072922750,2330,2330,2330,2330,0
|
|
20240320,174700,21072922750,2330,2330,2330,2330,0
|
|
20240320,174600,21072922750,2330,2330,2330,2330,0
|
|
20240320,174500,21072922750,2330,2330,2330,2330,0
|
|
20240320,174400,21072922750,2330,2330,2330,2330,0
|
|
20240320,174300,21072922750,2330,2330,2330,2330,0
|
|
20240320,174200,21072922750,2330,2330,2330,2330,0
|
|
20240320,174100,21072922750,2330,2330,2330,2330,0
|
|
20240320,174000,21072922750,2330,2330,2330,2330,0
|
|
20240320,173900,21072922750,2330,2330,2330,2330,0
|
|
20240320,173800,21072922750,2330,2330,2330,2330,0
|
|
20240320,173700,21072922750,2330,2330,2330,2330,0
|
|
20240320,173600,21072922750,2330,2330,2330,2330,0
|
|
20240320,173500,21072922750,2330,2330,2330,2330,0
|
|
20240320,173400,21072922750,2330,2330,2330,2330,0
|
|
20240320,173300,21072922750,2330,2330,2330,2330,0
|
|
20240320,173200,21072922750,2330,2330,2330,2330,0
|
|
20240320,173100,21072922750,2330,2330,2330,2330,0
|
|
20240320,173000,21072922750,2330,2330,2330,2330,0
|
|
20240320,172900,21072922750,2330,2330,2330,2330,0
|
|
20240320,172800,21072922750,2330,2330,2330,2330,0
|
|
20240320,172700,21072922750,2330,2330,2330,2330,0
|
|
20240320,172600,21072922750,2330,2330,2330,2330,0
|
|
20240320,172500,21072922750,2330,2330,2330,2330,0
|
|
20240320,172400,21072922750,2330,2330,2330,2330,0
|
|
20240320,172300,21072922750,2330,2330,2330,2330,0
|
|
20240320,172200,21072922750,2330,2330,2330,2330,0
|
|
20240320,172100,21072922750,2330,2330,2330,2330,0
|
|
20240320,172000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,171900,21072922750,2330,2330,2330,2330,0
|
|
20240320,171800,21072922750,2330,2330,2330,2330,0
|
|
20240320,171700,21072922750,2330,2330,2330,2330,0
|
|
20240320,171600,21072922750,2330,2330,2330,2330,0
|
|
20240320,171500,21072922750,2330,2330,2330,2330,0
|
|
20240320,171400,21072922750,2330,2330,2330,2330,0
|
|
20240320,171300,21072922750,2330,2330,2330,2330,0
|
|
20240320,171200,21072922750,2330,2330,2330,2330,0
|
|
20240320,171100,21072922750,2330,2330,2330,2330,0
|
|
20240320,171000,21072922750,2330,2330,2330,2330,0
|
|
20240320,170900,21072922750,2330,2330,2330,2330,0
|
|
20240320,170800,21072922750,2330,2330,2330,2330,0
|
|
20240320,170700,21072922750,2330,2330,2330,2330,0
|
|
20240320,170600,21072922750,2330,2330,2330,2330,0
|
|
20240320,170500,21072922750,2330,2330,2330,2330,0
|
|
20240320,170400,21072922750,2330,2330,2330,2330,0
|
|
20240320,170300,21072922750,2330,2330,2330,2330,0
|
|
20240320,170200,21072922750,2330,2330,2330,2330,0
|
|
20240320,170100,21072922750,2330,2330,2330,2330,0
|
|
20240320,170000,21072922750,2330,2330,2330,2330,0
|
|
20240320,165900,21072922750,2330,2330,2330,2330,0
|
|
20240320,165800,21072922750,2330,2330,2330,2330,0
|
|
20240320,165700,21072922750,2330,2330,2330,2330,0
|
|
20240320,165600,21072922750,2330,2330,2330,2330,0
|
|
20240320,165500,21072922750,2330,2330,2330,2330,0
|
|
20240320,165400,21072922750,2330,2330,2330,2330,0
|
|
20240320,165300,21072922750,2330,2330,2330,2330,0
|
|
20240320,165200,21072922750,2330,2330,2330,2330,0
|
|
20240320,165100,21072922750,2330,2330,2330,2330,0
|
|
20240320,165000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,164900,21072922750,2330,2330,2330,2330,0
|
|
20240320,164800,21072922750,2330,2330,2330,2330,0
|
|
20240320,164700,21072922750,2330,2330,2330,2330,0
|
|
20240320,164600,21072922750,2330,2330,2330,2330,0
|
|
20240320,164500,21072922750,2330,2330,2330,2330,0
|
|
20240320,164400,21072922750,2330,2330,2330,2330,0
|
|
20240320,164300,21072922750,2330,2330,2330,2330,0
|
|
20240320,164200,21072922750,2330,2330,2330,2330,0
|
|
20240320,164100,21072922750,2330,2330,2330,2330,0
|
|
20240320,164000,21072922750,2330,2330,2330,2330,0
|
|
20240320,163900,21072922750,2330,2330,2330,2330,0
|
|
20240320,163800,21072922750,2330,2330,2330,2330,0
|
|
20240320,163700,21072922750,2330,2330,2330,2330,0
|
|
20240320,163600,21072922750,2330,2330,2330,2330,0
|
|
20240320,163500,21072922750,2330,2330,2330,2330,0
|
|
20240320,163400,21072922750,2330,2330,2330,2330,0
|
|
20240320,163300,21072922750,2330,2330,2330,2330,0
|
|
20240320,163200,21072922750,2330,2330,2330,2330,0
|
|
20240320,163100,21072922750,2330,2330,2330,2330,0
|
|
20240320,163000,21072922750,2330,2330,2330,2330,0
|
|
20240320,162900,21072922750,2330,2330,2330,2330,0
|
|
20240320,162800,21072922750,2330,2330,2330,2330,0
|
|
20240320,162700,21072922750,2330,2330,2330,2330,0
|
|
20240320,162600,21072922750,2330,2330,2330,2330,0
|
|
20240320,162500,21072922750,2330,2330,2330,2330,0
|
|
20240320,162400,21072922750,2330,2330,2330,2330,0
|
|
20240320,162300,21072922750,2330,2330,2330,2330,0
|
|
20240320,162200,21072922750,2330,2330,2330,2330,0
|
|
20240320,162100,21072922750,2330,2330,2330,2330,0
|
|
20240320,162000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,161900,21072922750,2330,2330,2330,2330,0
|
|
20240320,161800,21072922750,2330,2330,2330,2330,0
|
|
20240320,161700,21072922750,2330,2330,2330,2330,0
|
|
20240320,161600,21072922750,2330,2330,2330,2330,0
|
|
20240320,161500,21072922750,2330,2330,2330,2330,0
|
|
20240320,161400,21072922750,2330,2330,2330,2330,0
|
|
20240320,161300,21072922750,2330,2330,2330,2330,0
|
|
20240320,161200,21072922750,2330,2330,2330,2330,0
|
|
20240320,161100,21072922750,2330,2330,2330,2330,0
|
|
20240320,161000,21072922750,2330,2330,2330,2330,0
|
|
20240320,160900,21072922750,2330,2330,2330,2330,0
|
|
20240320,160800,21072922750,2330,2330,2330,2330,0
|
|
20240320,160700,21072922750,2330,2330,2330,2330,0
|
|
20240320,160600,21072922750,2330,2330,2330,2330,0
|
|
20240320,160500,21072922750,2330,2330,2330,2330,0
|
|
20240320,160400,21072922750,2330,2330,2330,2330,0
|
|
20240320,160300,21072922750,2330,2330,2330,2330,0
|
|
20240320,160200,21072922750,2330,2330,2330,2330,0
|
|
20240320,160100,21072922750,2330,2330,2330,2330,0
|
|
20240320,160000,21072922750,2330,2330,2330,2330,0
|
|
20240320,155900,21072922750,2330,2330,2330,2330,0
|
|
20240320,155800,21072922750,2330,2330,2330,2330,0
|
|
20240320,155700,21072922750,2330,2330,2330,2330,0
|
|
20240320,155600,21072922750,2330,2330,2330,2330,0
|
|
20240320,155500,21072922750,2330,2330,2330,2330,0
|
|
20240320,155400,21072922750,2330,2330,2330,2330,0
|
|
20240320,155300,21072922750,2330,2330,2330,2330,0
|
|
20240320,155200,21072922750,2330,2330,2330,2330,0
|
|
20240320,155100,21072922750,2330,2330,2330,2330,0
|
|
20240320,155000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,154900,21072922750,2330,2330,2330,2330,0
|
|
20240320,154800,21072922750,2330,2330,2330,2330,0
|
|
20240320,154700,21072922750,2330,2330,2330,2330,0
|
|
20240320,154600,21072922750,2330,2330,2330,2330,0
|
|
20240320,154500,21072922750,2330,2330,2330,2330,0
|
|
20240320,154400,21072922750,2330,2330,2330,2330,0
|
|
20240320,154300,21072922750,2330,2330,2330,2330,0
|
|
20240320,154200,21072922750,2330,2330,2330,2330,0
|
|
20240320,154100,21072922750,2330,2330,2330,2330,0
|
|
20240320,154000,21072922750,2330,2330,2330,2330,0
|
|
20240320,153900,21072922750,2330,2330,2330,2330,0
|
|
20240320,153800,21072922750,2330,2330,2330,2330,0
|
|
20240320,153700,21072922750,2330,2330,2330,2330,0
|
|
20240320,153600,21072922750,2330,2330,2330,2330,0
|
|
20240320,153500,21072922750,2330,2330,2330,2330,0
|
|
20240320,153400,21072922750,2330,2330,2330,2330,0
|
|
20240320,153300,21072922750,2330,2330,2330,2330,0
|
|
20240320,153200,21072922750,2330,2330,2330,2330,0
|
|
20240320,153100,21072922750,2330,2330,2330,2330,0
|
|
20240320,153000,21072922750,2330,2330,2330,2330,156570
|
|
20240320,152900,20708114650,2370,2370,2370,2370,0
|
|
20240320,152800,20708114650,2370,2370,2370,2370,0
|
|
20240320,152700,20708114650,2370,2370,2370,2370,0
|
|
20240320,152600,20708114650,2370,2370,2370,2370,0
|
|
20240320,152500,20708114650,2370,2370,2370,2370,0
|
|
20240320,152400,20708114650,2370,2370,2370,2370,0
|
|
20240320,152300,20708114650,2370,2370,2370,2370,0
|
|
20240320,152200,20708114650,2370,2370,2370,2370,0
|
|
20240320,152100,20708114650,2370,2370,2370,2370,0
|
|
20240320,152000,20708114650,2370,2370,2370,2370,0
|
|
20240320,151900,20708114650,2370,2365,2370,2355,50122
|
|
20240320,151800,20589691020,2365,2370,2375,2360,43043
|
|
20240320,151700,20487771925,2370,2355,2370,2355,26836
|
|
20240320,151600,20424280130,2360,2360,2365,2355,26022
|
|
20240320,151500,20362875510,2360,2355,2360,2350,10387
|
|
20240320,151400,20338398965,2355,2350,2355,2345,16174
|
|
20240320,151300,20300402250,2345,2350,2350,2345,24069
|
|
20240320,151200,20243927940,2350,2345,2350,2345,23837
|
|
20240320,151100,20187984870,2345,2355,2355,2345,35874
|
|
20240320,151000,20103655055,2350,2360,2365,2350,20589
|
|
20240320,150900,20055108730,2360,2360,2365,2355,8229
|
|
20240320,150800,20035673040,2360,2355,2365,2350,24414
|
|
20240320,150700,19978174430,2355,2360,2365,2350,20534
|
|
20240320,150600,19929760365,2355,2370,2370,2355,41492
|
|
20240320,150500,19831896710,2370,2370,2375,2365,38965
|
|
20240320,150400,19739616060,2370,2370,2375,2360,78983
|
|
20240320,150300,19552406525,2370,2350,2370,2345,58863
|
|
20240320,150200,19413683010,2350,2340,2350,2335,55673
|
|
20240320,150100,19283295050,2340,2330,2340,2330,5131
|
|
20240320,150000,19271317880,2330,2330,2330,2325,8522
|
|
20240320,145900,19251479490,2330,2330,2335,2325,9167
|
|
20240320,145800,19230131900,2330,2320,2330,2315,21009
|
|
20240320,145700,19181416825,2325,2325,2330,2320,14048
|
|
20240320,145600,19148801630,2325,2335,2335,2325,23524
|
|
20240320,145500,19094027175,2330,2335,2340,2330,14188
|
|
20240320,145400,19060898385,2340,2340,2340,2330,14771
|
|
20240320,145300,19026431285,2340,2335,2340,2335,3688
|
|
20240320,145200,19017819795,2335,2330,2340,2330,6969
|
|
20240320,145100,19001556640,2330,2335,2335,2330,7168
|
|
20240320,145000,18984845095,2335,2335,2340,2330,16094
|
|
20240320,144900,18947245830,2335,2335,2340,2330,13185
|
|
20240320,144800,18916438615,2330,2340,2340,2330,11751
|
|
20240320,144700,18888978820,2335,2335,2345,2330,16955
|
|
20240320,144600,18849338995,2330,2330,2330,2330,4476
|
|
20240320,144500,18838909915,2330,2335,2335,2325,8410
|
|
20240320,144400,18819313260,2335,2330,2340,2330,14546
|
|
20240320,144300,18785338360,2330,2340,2345,2330,20492
|
|
20240320,144200,18737478555,2340,2350,2350,2335,11470
|
|
20240320,144100,18710631840,2340,2325,2350,2320,34491
|
|
20240320,144000,18629998795,2325,2315,2325,2310,15886
|
|
20240320,143900,18593115875,2310,2325,2325,2300,50896
|
|
20240320,143800,18475573190,2325,2340,2340,2320,54332
|
|
20240320,143700,18349031995,2335,2340,2345,2335,31996
|
|
20240320,143600,18274155530,2340,2345,2355,2335,55115
|
|
20240320,143500,18144822815,2345,2335,2355,2325,161769
|
|
20240320,143400,17766163050,2335,2335,2340,2325,42083
|
|
20240320,143300,17667986285,2335,2335,2345,2325,47739
|
|
20240320,143200,17556458835,2335,2325,2340,2325,63052
|
|
20240320,143100,17409556925,2330,2320,2330,2315,43598
|
|
20240320,143000,17308255690,2315,2315,2320,2310,6997
|
|
20240320,142900,17292060625,2315,2315,2315,2310,7502
|
|
20240320,142800,17274695400,2315,2315,2320,2310,25471
|
|
20240320,142700,17215642055,2315,2305,2320,2305,39759
|
|
20240320,142600,17123771210,2305,2305,2310,2300,7677
|
|
20240320,142500,17106075845,2300,2295,2305,2295,867
|
|
20240320,142400,17104083310,2295,2305,2305,2295,6548
|
|
20240320,142300,17089027025,2305,2305,2305,2300,16125
|
|
20240320,142200,17051920805,2305,2305,2310,2300,6962
|
|
20240320,142100,17035879225,2305,2305,2310,2305,7973
|
|
20240320,142000,17017499395,2300,2300,2305,2300,1988
|
|
20240320,141900,17012925945,2300,2305,2305,2300,1413
|
|
20240320,141800,17009675275,2300,2305,2305,2300,2207
|
|
20240320,141700,17004588765,2305,2300,2305,2300,2403
|
|
20240320,141600,16999059290,2300,2300,2305,2295,1767
|
|
20240320,141500,16994994945,2295,2295,2300,2290,3522
|
|
20240320,141400,16986906710,2300,2295,2300,2290,3052
|
|
20240320,141300,16979901350,2295,2310,2315,2295,32652
|
|
20240320,141200,16904751235,2310,2315,2315,2305,4766
|
|
20240320,141100,16893752910,2315,2310,2315,2310,8805
|
|
20240320,141000,16873407110,2310,2310,2315,2305,2740
|
|
20240320,140900,16867078845,2310,2300,2310,2300,18146
|
|
20240320,140800,16825200835,2305,2310,2310,2305,3051
|
|
20240320,140700,16818156295,2310,2295,2310,2290,24422
|
|
20240320,140600,16761844600,2290,2295,2300,2290,3302
|
|
20240320,140500,16754270535,2295,2295,2300,2295,934
|
|
20240320,140400,16752124920,2300,2300,2315,2295,32158
|
|
20240320,140300,16677962580,2300,2290,2300,2285,28536
|
|
20240320,140200,16612524465,2290,2285,2290,2285,3932
|
|
20240320,140100,16603539835,2285,2285,2285,2285,1698
|
|
20240320,140000,16599659905,2285,2285,2285,2285,63
|
|
20240320,135900,16599515950,2285,2280,2285,2280,5065
|
|
20240320,135800,16587954250,2280,2280,2280,2280,4740
|
|
20240320,135700,16577147050,2280,2285,2285,2280,4351
|
|
20240320,135600,16567217520,2280,2285,2285,2280,2335
|
|
20240320,135500,16561893660,2285,2285,2285,2285,1485
|
|
20240320,135400,16558500435,2285,2285,2285,2280,827
|
|
20240320,135300,16556613770,2280,2285,2285,2280,23357
|
|
20240320,135200,16503353530,2285,2285,2285,2280,1480
|
|
20240320,135100,16499972205,2285,2285,2285,2275,30662
|
|
20240320,135000,16430108355,2285,2290,2290,2285,1630
|
|
20240320,134900,16426383260,2290,2285,2290,2285,1775
|
|
20240320,134800,16422327330,2285,2285,2290,2285,6100
|
|
20240320,134700,16408385735,2285,2285,2285,2280,7605
|
|
20240320,134600,16391009735,2285,2280,2285,2280,1067
|
|
20240320,134500,16388573860,2280,2280,2280,2275,4669
|
|
20240320,134400,16377930240,2280,2280,2280,2275,18370
|
|
20240320,134300,16336048570,2280,2285,2285,2280,4309
|
|
20240320,134200,16326212025,2285,2285,2290,2285,1615
|
|
20240320,134100,16322521125,2285,2285,2290,2285,4494
|
|
20240320,134000,16312252055,2290,2285,2290,2285,290
|
|
20240320,133900,16311589365,2285,2285,2285,2285,4113
|
|
20240320,133800,16302191160,2285,2290,2290,2285,4377
|
|
20240320,133700,16292174810,2295,2290,2295,2290,3677
|
|
20240320,133600,16283754475,2290,2295,2295,2290,5047
|
|
20240320,133500,16272183100,2295,2290,2295,2290,2074
|
|
20240320,133400,16267427990,2290,2285,2290,2280,2153
|
|
20240320,133300,16262508385,2285,2280,2285,2280,1831
|
|
20240320,133200,16258333195,2280,2285,2285,2280,1142
|
|
20240320,133100,16255728440,2285,2285,2285,2280,9291
|
|
20240320,133000,16234499030,2285,2285,2290,2285,8441
|
|
20240320,132900,16215196345,2285,2290,2295,2285,4559
|
|
20240320,132800,16204756470,2290,2280,2295,2280,7057
|
|
20240320,132700,16188581280,2280,2280,2290,2275,5414
|
|
20240320,132600,16176236105,2280,2290,2290,2280,4175
|
|
20240320,132500,16166716245,2285,2290,2295,2285,4256
|
|
20240320,132400,16156968940,2290,2280,2290,2280,6763
|
|
20240320,132300,16141539790,2280,2280,2280,2280,953
|
|
20240320,132200,16139366950,2280,2280,2280,2275,517
|
|
20240320,132100,16138190690,2275,2270,2285,2270,8029
|
|
20240320,132000,16119908920,2275,2275,2275,2270,3600
|
|
20240320,131900,16111726705,2275,2285,2285,2275,11377
|
|
20240320,131800,16085834225,2285,2285,2285,2275,2702
|
|
20240320,131700,16079674680,2280,2285,2290,2280,1559
|
|
20240320,131600,16076112685,2290,2285,2290,2275,2138
|
|
20240320,131500,16071233575,2280,2285,2290,2280,9651
|
|
20240320,131400,16049205245,2290,2290,2290,2280,5624
|
|
20240320,131300,16036352705,2290,2290,2295,2285,9644
|
|
20240320,131200,16014255530,2285,2290,2295,2285,4581
|
|
20240320,131100,16003779700,2295,2295,2295,2290,1800
|
|
20240320,131000,15999650380,2295,2300,2305,2285,14584
|
|
20240320,130900,15966168115,2305,2290,2305,2285,14577
|
|
20240320,130800,15932676590,2290,2290,2295,2285,8097
|
|
20240320,130700,15914122030,2290,2285,2290,2285,2154
|
|
20240320,130600,15909197840,2280,2285,2285,2280,923
|
|
20240320,130500,15907089310,2285,2285,2290,2260,16761
|
|
20240320,130400,15869003150,2290,2290,2290,2290,1130
|
|
20240320,130300,15866415450,2295,2290,2295,2280,22116
|
|
20240320,130200,15815850840,2290,2290,2290,2285,2513
|
|
20240320,130100,15810101615,2290,2295,2295,2290,6428
|
|
20240320,130000,15795376200,2295,2300,2305,2295,35365
|
|
20240320,125900,15714113395,2300,2295,2300,2290,8783
|
|
20240320,125800,15693948325,2295,2280,2295,2280,9928
|
|
20240320,125700,15671208105,2285,2285,2290,2285,2318
|
|
20240320,125600,15665910040,2290,2280,2290,2280,1616
|
|
20240320,125500,15662221465,2285,2285,2290,2280,3062
|
|
20240320,125400,15655228380,2290,2290,2290,2290,3004
|
|
20240320,125300,15648349220,2290,2290,2295,2290,13859
|
|
20240320,125200,15616611090,2290,2285,2290,2285,2158
|
|
20240320,125100,15611672145,2290,2290,2290,2285,7261
|
|
20240320,125000,15595060925,2290,2290,2290,2280,12416
|
|
20240320,124900,15566655520,2290,2285,2290,2285,3695
|
|
20240320,124800,15558207265,2280,2280,2285,2280,13470
|
|
20240320,124700,15527493690,2280,2270,2280,2270,5101
|
|
20240320,124600,15515886840,2275,2265,2275,2265,2661
|
|
20240320,124500,15509846730,2270,2270,2270,2270,1036
|
|
20240320,124400,15507495010,2270,2265,2270,2260,5013
|
|
20240320,124300,15496156230,2265,2265,2265,2260,2431
|
|
20240320,124200,15490658895,2265,2265,2270,2265,3378
|
|
20240320,124100,15483005450,2270,2270,2270,2265,3522
|
|
20240320,124000,15475022995,2270,2270,2275,2265,5988
|
|
20240320,123900,15461423495,2270,2270,2270,2265,3559
|
|
20240320,123800,15453349980,2270,2270,2270,2270,277
|
|
20240320,123700,15452721190,2270,2265,2270,2265,809
|
|
20240320,123600,15450886975,2260,2255,2265,2255,2753
|
|
20240320,123500,15444667705,2260,2255,2260,2255,2202
|
|
20240320,123400,15439700625,2260,2265,2265,2255,4580
|
|
20240320,123300,15429358285,2260,2265,2265,2260,770
|
|
20240320,123200,15427614495,2255,2275,2275,2255,15141
|
|
20240320,123100,15393362770,2275,2270,2280,2270,3904
|
|
20240320,123000,15384496430,2270,2275,2275,2270,8813
|
|
20240320,122900,15364467580,2275,2280,2280,2275,3101
|
|
20240320,122800,15357406160,2275,2280,2285,2275,5839
|
|
20240320,122700,15344114020,2280,2280,2285,2280,4848
|
|
20240320,122600,15333059035,2280,2280,2280,2275,9426
|
|
20240320,122500,15311570755,2280,2275,2280,2275,349
|
|
20240320,122400,15310776410,2275,2270,2275,2270,1295
|
|
20240320,122300,15307833505,2270,2275,2280,2270,4573
|
|
20240320,122200,15297423625,2275,2270,2275,2270,974
|
|
20240320,122100,15295208080,2275,2270,2280,2270,470
|
|
20240320,122000,15294140045,2270,2260,2270,2260,2268
|
|
20240320,121900,15289010400,2260,2265,2265,2260,1349
|
|
20240320,121800,15285956610,2260,2270,2270,2260,1385
|
|
20240320,121700,15282822170,2265,2260,2280,2260,5491
|
|
20240320,121600,15270371525,2260,2260,2265,2250,11748
|
|
20240320,121500,15243855340,2260,2270,2270,2260,5448
|
|
20240320,121400,15231518735,2270,2255,2270,2255,21279
|
|
20240320,121300,15183439435,2255,2265,2270,2240,48147
|
|
20240320,121200,15075217775,2265,2280,2285,2250,69057
|
|
20240320,121100,14918756495,2290,2285,2295,2280,6936
|
|
20240320,121000,14902896595,2295,2290,2295,2280,34224
|
|
20240320,120900,14824683300,2290,2320,2320,2290,50608
|
|
20240320,120800,14708129200,2320,2315,2320,2310,26504
|
|
20240320,120700,14646761760,2315,2300,2320,2300,18338
|
|
20240320,120600,14604355140,2305,2315,2320,2300,49953
|
|
20240320,120500,14489018220,2320,2315,2320,2310,21142
|
|
20240320,120400,14440070420,2310,2300,2320,2295,61203
|
|
20240320,120300,14299004875,2300,2300,2300,2295,2880
|
|
20240320,120200,14292383880,2300,2300,2300,2290,18073
|
|
20240320,120100,14250895190,2300,2295,2300,2290,3675
|
|
20240320,120000,14242462395,2295,2295,2300,2290,1996
|
|
20240320,115900,14237881475,2295,2295,2295,2290,4093
|
|
20240320,115800,14228493040,2295,2295,2300,2295,3979
|
|
20240320,115700,14219361225,2295,2295,2300,2285,23851
|
|
20240320,115600,14164646395,2295,2290,2295,2290,13833
|
|
20240320,115500,14132940485,2290,2290,2295,2290,5836
|
|
20240320,115400,14119570525,2290,2285,2290,2285,3366
|
|
20240320,115300,14111868760,2285,2290,2295,2285,5823
|
|
20240320,115200,14098536880,2290,2295,2295,2285,5575
|
|
20240320,115100,14085767125,2290,2275,2295,2275,27188
|
|
20240320,115000,14023536365,2280,2280,2280,2275,1097
|
|
20240320,114900,14021036800,2280,2280,2285,2275,6981
|
|
20240320,114800,14005120330,2280,2280,2280,2275,1866
|
|
20240320,114700,14000866360,2280,2285,2285,2275,2707
|
|
20240320,114600,13994696780,2285,2280,2285,2275,2822
|
|
20240320,114500,13988259815,2280,2280,2280,2280,2572
|
|
20240320,114400,13982395655,2280,2275,2280,2275,5446
|
|
20240320,114300,13970003245,2275,2270,2275,2270,3582
|
|
20240320,114200,13961867995,2270,2270,2275,2265,3889
|
|
20240320,114100,13953046860,2270,2270,2275,2260,26999
|
|
20240320,114000,13891840815,2275,2280,2285,2270,5753
|
|
20240320,113900,13878746235,2280,2290,2295,2275,30169
|
|
20240320,113800,13809756885,2290,2280,2295,2280,35217
|
|
20240320,113700,13729155150,2285,2275,2285,2275,20105
|
|
20240320,113600,13683372510,2275,2275,2275,2270,8388
|
|
20240320,113500,13664298510,2270,2275,2280,2270,11439
|
|
20240320,113400,13638283640,2275,2265,2275,2265,13584
|
|
20240320,113300,13607383255,2270,2265,2270,2260,9965
|
|
20240320,113200,13584783820,2270,2270,2275,2265,16055
|
|
20240320,113100,13548346930,2265,2260,2270,2255,35145
|
|
20240320,113000,13468843960,2260,2250,2260,2240,10626
|
|
20240320,112900,13444913905,2250,2250,2250,2245,1294
|
|
20240320,112800,13442004525,2245,2245,2250,2245,11099
|
|
20240320,112700,13417058660,2250,2245,2250,2245,4661
|
|
20240320,112600,13406592745,2245,2240,2250,2240,3746
|
|
20240320,112500,13398189715,2245,2240,2250,2240,2927
|
|
20240320,112400,13391622215,2245,2240,2250,2240,8110
|
|
20240320,112300,13373407295,2245,2250,2250,2235,6084
|
|
20240320,112200,13359784050,2250,2235,2250,2235,20487
|
|
20240320,112100,13313873900,2235,2240,2240,2235,1642
|
|
20240320,112000,13310198775,2240,2235,2240,2230,2428
|
|
20240320,111900,13304768200,2235,2230,2240,2230,3467
|
|
20240320,111800,13297036170,2230,2235,2240,2230,10113
|
|
20240320,111700,13274455245,2240,2235,2240,2230,6868
|
|
20240320,111600,13259122870,2230,2235,2240,2230,1121
|
|
20240320,111500,13256618535,2240,2235,2240,2230,3676
|
|
20240320,111400,13248406050,2240,2230,2240,2230,1292
|
|
20240320,111300,13245520675,2235,2240,2240,2230,1841
|
|
20240320,111200,13241406255,2230,2235,2240,2230,7796
|
|
20240320,111100,13223988490,2235,2235,2240,2230,8358
|
|
20240320,111000,13205310425,2235,2225,2235,2225,1216
|
|
20240320,110900,13202601565,2225,2230,2230,2220,13847
|
|
20240320,110800,13171802635,2230,2230,2235,2220,22554
|
|
20240320,110700,13121572380,2230,2230,2235,2225,8106
|
|
20240320,110600,13103494425,2230,2225,2235,2225,9229
|
|
20240320,110500,13082921930,2220,2210,2220,2210,3184
|
|
20240320,110400,13075860380,2215,2210,2215,2205,14305
|
|
20240320,110300,13044246460,2220,2210,2220,2205,5218
|
|
20240320,110200,13032714700,2205,2210,2220,2205,3771
|
|
20240320,110100,13024380905,2220,2205,2220,2205,11818
|
|
20240320,110000,12998263380,2210,2215,2215,2205,21087
|
|
20240320,105900,12951750910,2220,2210,2220,2205,8371
|
|
20240320,105800,12933245370,2210,2215,2215,2205,3916
|
|
20240320,105700,12924596045,2215,2215,2215,2205,10344
|
|
20240320,105600,12901742485,2210,2210,2215,2205,14993
|
|
20240320,105500,12868611540,2215,2215,2215,2205,20668
|
|
20240320,105400,12822946975,2215,2215,2215,2200,65159
|
|
20240320,105300,12679344815,2215,2220,2220,2215,20970
|
|
20240320,105200,12632844125,2220,2225,2225,2205,88830
|
|
20240320,105100,12436190980,2225,2245,2245,2220,48989
|
|
20240320,105000,12326950065,2245,2245,2250,2245,328
|
|
20240320,104900,12326213385,2245,2255,2255,2235,18491
|
|
20240320,104800,12284756020,2255,2255,2255,2250,1903
|
|
20240320,104700,12280471155,2255,2255,2255,2250,2478
|
|
20240320,104600,12274892325,2250,2250,2255,2250,1293
|
|
20240320,104500,12271982960,2250,2255,2255,2250,6875
|
|
20240320,104400,12256509100,2255,2255,2260,2255,6336
|
|
20240320,104300,12242218670,2260,2255,2260,2255,4294
|
|
20240320,104200,12232523475,2260,2255,2260,2255,4423
|
|
20240320,104100,12222538115,2255,2255,2260,2250,9545
|
|
20240320,104000,12201038645,2260,2255,2260,2255,2307
|
|
20240320,103900,12195832340,2260,2260,2260,2260,4084
|
|
20240320,103800,12186602500,2260,2265,2265,2255,3453
|
|
20240320,103700,12178796970,2270,2250,2270,2250,14545
|
|
20240320,103600,12145946085,2250,2245,2255,2245,4548
|
|
20240320,103500,12135719760,2245,2255,2255,2245,7129
|
|
20240320,103400,12119671170,2255,2250,2260,2250,3158
|
|
20240320,103300,12112552965,2250,2250,2250,2240,11338
|
|
20240320,103200,12087089780,2250,2250,2250,2245,16919
|
|
20240320,103100,12049063800,2250,2265,2265,2250,33742
|
|
20240320,103000,11972889440,2265,2265,2270,2265,5980
|
|
20240320,102900,11959344505,2265,2265,2270,2265,8515
|
|
20240320,102800,11940057030,2270,2270,2270,2265,5229
|
|
20240320,102700,11928209555,2265,2265,2265,2265,10438
|
|
20240320,102600,11904567485,2265,2265,2270,2260,2653
|
|
20240320,102500,11898553170,2260,2255,2265,2255,6603
|
|
20240320,102400,11883633420,2255,2255,2260,2255,1644
|
|
20240320,102300,11879925245,2260,2260,2270,2260,3637
|
|
20240320,102200,11871702455,2260,2255,2260,2250,12118
|
|
20240320,102100,11844418625,2255,2255,2260,2250,10921
|
|
20240320,102000,11819808095,2255,2265,2265,2255,9615
|
|
20240320,101900,11798085850,2265,2265,2265,2260,3103
|
|
20240320,101800,11791059830,2265,2270,2270,2260,6079
|
|
20240320,101700,11777308340,2275,2270,2275,2265,4996
|
|
20240320,101600,11765965055,2270,2285,2285,2260,20251
|
|
20240320,101500,11719879510,2285,2290,2290,2280,8156
|
|
20240320,101400,11701245430,2290,2290,2290,2285,4162
|
|
20240320,101300,11691735050,2290,2290,2290,2285,3762
|
|
20240320,101200,11683128790,2290,2275,2290,2275,8932
|
|
20240320,101100,11662735925,2280,2280,2280,2275,4924
|
|
20240320,101000,11651514860,2280,2280,2280,2275,3112
|
|
20240320,100900,11644427500,2280,2285,2285,2275,9497
|
|
20240320,100800,11622794345,2280,2285,2285,2275,6688
|
|
20240320,100700,11607545315,2280,2270,2285,2270,17723
|
|
20240320,100600,11567228905,2270,2255,2270,2250,12522
|
|
20240320,100500,11538896230,2255,2255,2260,2255,5785
|
|
20240320,100400,11525850130,2255,2255,2260,2255,7526
|
|
20240320,100300,11508874995,2260,2240,2265,2235,6642
|
|
20240320,100200,11493936280,2235,2250,2255,2230,49611
|
|
20240320,100100,11382965595,2250,2255,2260,2240,21908
|
|
20240320,100000,11333739520,2255,2255,2265,2250,12610
|
|
20240320,095900,11305333955,2255,2255,2270,2250,16309
|
|
20240320,095800,11268494635,2260,2270,2270,2250,34932
|
|
20240320,095700,11189584325,2270,2270,2275,2265,4951
|
|
20240320,095600,11178347955,2270,2275,2280,2265,16533
|
|
20240320,095500,11140767720,2280,2275,2280,2270,15519
|
|
20240320,095400,11105508085,2280,2285,2290,2275,15863
|
|
20240320,095300,11069296720,2290,2295,2295,2285,16578
|
|
20240320,095200,11031378075,2295,2280,2300,2270,37609
|
|
20240320,095100,10945392930,2275,2295,2305,2275,62374
|
|
20240320,095000,10802667610,2290,2290,2300,2285,21206
|
|
20240320,094900,10754027795,2290,2280,2290,2280,8713
|
|
20240320,094800,10734120205,2280,2295,2305,2280,58854
|
|
20240320,094700,10599126760,2300,2285,2305,2285,50456
|
|
20240320,094600,10483402245,2285,2275,2285,2270,60232
|
|
20240320,094500,10346073310,2275,2255,2275,2255,30720
|
|
20240320,094400,10276476000,2255,2245,2260,2245,23317
|
|
20240320,094300,10223964525,2245,2235,2245,2235,15004
|
|
20240320,094200,10190373030,2240,2235,2250,2230,15458
|
|
20240320,094100,10155866805,2235,2250,2250,2235,46270
|
|
20240320,094000,10052108580,2250,2255,2260,2245,27932
|
|
20240320,093900,9989207955,2255,2270,2275,2250,42200
|
|
20240320,093800,9893727830,2270,2265,2270,2260,38623
|
|
20240320,093700,9806148300,2260,2255,2260,2250,10824
|
|
20240320,093600,9781732495,2255,2250,2255,2250,17602
|
|
20240320,093500,9742090060,2250,2250,2255,2245,18586
|
|
20240320,093400,9700270335,2250,2250,2260,2245,32175
|
|
20240320,093300,9627817085,2245,2235,2250,2235,15890
|
|
20240320,093200,9592191465,2235,2240,2245,2235,24648
|
|
20240320,093100,9537000785,2240,2235,2240,2230,10812
|
|
20240320,093000,9512811565,2235,2230,2240,2225,26914
|
|
20240320,092900,9452758975,2240,2240,2245,2225,49070
|
|
20240320,092800,9342935810,2240,2220,2245,2215,63208
|
|
20240320,092700,9201797200,2220,2220,2225,2205,57983
|
|
20240320,092600,9073357825,2220,2205,2230,2205,121934
|
|
20240320,092500,8802796890,2210,2195,2210,2190,112804
|
|
20240320,092400,8554677455,2195,2190,2195,2185,69767
|
|
20240320,092300,8401807660,2190,2175,2195,2175,113046
|
|
20240320,092200,8154768490,2175,2175,2185,2135,401193
|
|
20240320,092100,7290361035,2180,2220,2225,2155,512571
|
|
20240320,092000,6170876605,2220,2260,2275,2200,448398
|
|
20240320,091900,5175069100,2255,2295,2300,2250,311444
|
|
20240320,091800,4471058485,2300,2330,2330,2300,49465
|
|
20240320,091700,4356933635,2330,2335,2335,2325,24273
|
|
20240320,091600,4300448190,2330,2330,2350,2325,30107
|
|
20240320,091500,4230118030,2330,2285,2330,2285,21506
|
|
20240320,091400,4180516535,2285,2325,2325,2275,96279
|
|
20240320,091300,3960113715,2320,2340,2355,2320,78544
|
|
20240320,091200,3776354980,2340,2325,2345,2325,15758
|
|
20240320,091100,3739566415,2325,2335,2340,2305,71582
|
|
20240320,091000,3573349535,2330,2345,2350,2320,69090
|
|
20240320,090900,3412243335,2350,2355,2360,2350,59431
|
|
20240320,090800,3272359410,2355,2380,2390,2355,105891
|
|
20240320,090700,3020687885,2385,2400,2400,2380,96425
|
|
20240320,090600,2790028085,2400,2385,2400,2375,264630
|
|
20240320,090500,2157552525,2390,2345,2395,2340,212764
|
|
20240320,090400,1653532955,2355,2340,2355,2320,132744
|
|
20240320,090300,1343638735,2335,2340,2345,2330,101420
|
|
20240320,090200,1106399185,2340,2330,2350,2320,135071
|
|
20240320,090100,790988070,2330,2290,2340,2275,126415
|
|
20240320,090000,499908455,2290,2270,2300,2260,213714
|