713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,205000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,204900,11878706185,2230,2230,2230,2230,0
|
|
20240321,204800,11878706185,2230,2230,2230,2230,0
|
|
20240321,204700,11878706185,2230,2230,2230,2230,0
|
|
20240321,204600,11878706185,2230,2230,2230,2230,0
|
|
20240321,204500,11878706185,2230,2230,2230,2230,0
|
|
20240321,204400,11878706185,2230,2230,2230,2230,0
|
|
20240321,204300,11878706185,2230,2230,2230,2230,0
|
|
20240321,204200,11878706185,2230,2230,2230,2230,0
|
|
20240321,204100,11878706185,2230,2230,2230,2230,0
|
|
20240321,204000,11878706185,2230,2230,2230,2230,0
|
|
20240321,203900,11878706185,2230,2230,2230,2230,0
|
|
20240321,203800,11878706185,2230,2230,2230,2230,0
|
|
20240321,203700,11878706185,2230,2230,2230,2230,0
|
|
20240321,203600,11878706185,2230,2230,2230,2230,0
|
|
20240321,203500,11878706185,2230,2230,2230,2230,0
|
|
20240321,203400,11878706185,2230,2230,2230,2230,0
|
|
20240321,203300,11878706185,2230,2230,2230,2230,0
|
|
20240321,203200,11878706185,2230,2230,2230,2230,0
|
|
20240321,203100,11878706185,2230,2230,2230,2230,0
|
|
20240321,203000,11878706185,2230,2230,2230,2230,0
|
|
20240321,202900,11878706185,2230,2230,2230,2230,0
|
|
20240321,202800,11878706185,2230,2230,2230,2230,0
|
|
20240321,202700,11878706185,2230,2230,2230,2230,0
|
|
20240321,202600,11878706185,2230,2230,2230,2230,0
|
|
20240321,202500,11878706185,2230,2230,2230,2230,0
|
|
20240321,202400,11878706185,2230,2230,2230,2230,0
|
|
20240321,202300,11878706185,2230,2230,2230,2230,0
|
|
20240321,202200,11878706185,2230,2230,2230,2230,0
|
|
20240321,202100,11878706185,2230,2230,2230,2230,0
|
|
20240321,202000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,201900,11878706185,2230,2230,2230,2230,0
|
|
20240321,201800,11878706185,2230,2230,2230,2230,0
|
|
20240321,201700,11878706185,2230,2230,2230,2230,0
|
|
20240321,201600,11878706185,2230,2230,2230,2230,0
|
|
20240321,201500,11878706185,2230,2230,2230,2230,0
|
|
20240321,201400,11878706185,2230,2230,2230,2230,0
|
|
20240321,201300,11878706185,2230,2230,2230,2230,0
|
|
20240321,201200,11878706185,2230,2230,2230,2230,0
|
|
20240321,201100,11878706185,2230,2230,2230,2230,0
|
|
20240321,201000,11878706185,2230,2230,2230,2230,0
|
|
20240321,200900,11878706185,2230,2230,2230,2230,0
|
|
20240321,200800,11878706185,2230,2230,2230,2230,0
|
|
20240321,200700,11878706185,2230,2230,2230,2230,0
|
|
20240321,200600,11878706185,2230,2230,2230,2230,0
|
|
20240321,200500,11878706185,2230,2230,2230,2230,0
|
|
20240321,200400,11878706185,2230,2230,2230,2230,0
|
|
20240321,200300,11878706185,2230,2230,2230,2230,0
|
|
20240321,200200,11878706185,2230,2230,2230,2230,0
|
|
20240321,200100,11878706185,2230,2230,2230,2230,0
|
|
20240321,200000,11878706185,2230,2230,2230,2230,0
|
|
20240321,195900,11878706185,2230,2230,2230,2230,0
|
|
20240321,195800,11878706185,2230,2230,2230,2230,0
|
|
20240321,195700,11878706185,2230,2230,2230,2230,0
|
|
20240321,195600,11878706185,2230,2230,2230,2230,0
|
|
20240321,195500,11878706185,2230,2230,2230,2230,0
|
|
20240321,195400,11878706185,2230,2230,2230,2230,0
|
|
20240321,195300,11878706185,2230,2230,2230,2230,0
|
|
20240321,195200,11878706185,2230,2230,2230,2230,0
|
|
20240321,195100,11878706185,2230,2230,2230,2230,0
|
|
20240321,195000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,194900,11878706185,2230,2230,2230,2230,0
|
|
20240321,194800,11878706185,2230,2230,2230,2230,0
|
|
20240321,194700,11878706185,2230,2230,2230,2230,0
|
|
20240321,194600,11878706185,2230,2230,2230,2230,0
|
|
20240321,194500,11878706185,2230,2230,2230,2230,0
|
|
20240321,194400,11878706185,2230,2230,2230,2230,0
|
|
20240321,194300,11878706185,2230,2230,2230,2230,0
|
|
20240321,194200,11878706185,2230,2230,2230,2230,0
|
|
20240321,194100,11878706185,2230,2230,2230,2230,0
|
|
20240321,194000,11878706185,2230,2230,2230,2230,0
|
|
20240321,193900,11878706185,2230,2230,2230,2230,0
|
|
20240321,193800,11878706185,2230,2230,2230,2230,0
|
|
20240321,193700,11878706185,2230,2230,2230,2230,0
|
|
20240321,193600,11878706185,2230,2230,2230,2230,0
|
|
20240321,193500,11878706185,2230,2230,2230,2230,0
|
|
20240321,193400,11878706185,2230,2230,2230,2230,0
|
|
20240321,193300,11878706185,2230,2230,2230,2230,0
|
|
20240321,193200,11878706185,2230,2230,2230,2230,0
|
|
20240321,193100,11878706185,2230,2230,2230,2230,0
|
|
20240321,193000,11878706185,2230,2230,2230,2230,0
|
|
20240321,192900,11878706185,2230,2230,2230,2230,0
|
|
20240321,192800,11878706185,2230,2230,2230,2230,0
|
|
20240321,192700,11878706185,2230,2230,2230,2230,0
|
|
20240321,192600,11878706185,2230,2230,2230,2230,0
|
|
20240321,192500,11878706185,2230,2230,2230,2230,0
|
|
20240321,192400,11878706185,2230,2230,2230,2230,0
|
|
20240321,192300,11878706185,2230,2230,2230,2230,0
|
|
20240321,192200,11878706185,2230,2230,2230,2230,0
|
|
20240321,192100,11878706185,2230,2230,2230,2230,0
|
|
20240321,192000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,191900,11878706185,2230,2230,2230,2230,0
|
|
20240321,191800,11878706185,2230,2230,2230,2230,0
|
|
20240321,191700,11878706185,2230,2230,2230,2230,0
|
|
20240321,191600,11878706185,2230,2230,2230,2230,0
|
|
20240321,191500,11878706185,2230,2230,2230,2230,0
|
|
20240321,191400,11878706185,2230,2230,2230,2230,0
|
|
20240321,191300,11878706185,2230,2230,2230,2230,0
|
|
20240321,191200,11878706185,2230,2230,2230,2230,0
|
|
20240321,191100,11878706185,2230,2230,2230,2230,0
|
|
20240321,191000,11878706185,2230,2230,2230,2230,0
|
|
20240321,190900,11878706185,2230,2230,2230,2230,0
|
|
20240321,190800,11878706185,2230,2230,2230,2230,0
|
|
20240321,190700,11878706185,2230,2230,2230,2230,0
|
|
20240321,190600,11878706185,2230,2230,2230,2230,0
|
|
20240321,190500,11878706185,2230,2230,2230,2230,0
|
|
20240321,190400,11878706185,2230,2230,2230,2230,0
|
|
20240321,190300,11878706185,2230,2230,2230,2230,0
|
|
20240321,190200,11878706185,2230,2230,2230,2230,0
|
|
20240321,190100,11878706185,2230,2230,2230,2230,0
|
|
20240321,190000,11878706185,2230,2230,2230,2230,0
|
|
20240321,185900,11878706185,2230,2230,2230,2230,0
|
|
20240321,185800,11878706185,2230,2230,2230,2230,0
|
|
20240321,185700,11878706185,2230,2230,2230,2230,0
|
|
20240321,185600,11878706185,2230,2230,2230,2230,0
|
|
20240321,185500,11878706185,2230,2230,2230,2230,0
|
|
20240321,185400,11878706185,2230,2230,2230,2230,0
|
|
20240321,185300,11878706185,2230,2230,2230,2230,0
|
|
20240321,185200,11878706185,2230,2230,2230,2230,0
|
|
20240321,185100,11878706185,2230,2230,2230,2230,0
|
|
20240321,185000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,184900,11878706185,2230,2230,2230,2230,0
|
|
20240321,184800,11878706185,2230,2230,2230,2230,0
|
|
20240321,184700,11878706185,2230,2230,2230,2230,0
|
|
20240321,184600,11878706185,2230,2230,2230,2230,0
|
|
20240321,184500,11878706185,2230,2230,2230,2230,0
|
|
20240321,184400,11878706185,2230,2230,2230,2230,0
|
|
20240321,184300,11878706185,2230,2230,2230,2230,0
|
|
20240321,184200,11878706185,2230,2230,2230,2230,0
|
|
20240321,184100,11878706185,2230,2230,2230,2230,0
|
|
20240321,184000,11878706185,2230,2230,2230,2230,0
|
|
20240321,183900,11878706185,2230,2230,2230,2230,0
|
|
20240321,183800,11878706185,2230,2230,2230,2230,0
|
|
20240321,183700,11878706185,2230,2230,2230,2230,0
|
|
20240321,183600,11878706185,2230,2230,2230,2230,0
|
|
20240321,183500,11878706185,2230,2230,2230,2230,0
|
|
20240321,183400,11878706185,2230,2230,2230,2230,0
|
|
20240321,183300,11878706185,2230,2230,2230,2230,0
|
|
20240321,183200,11878706185,2230,2230,2230,2230,0
|
|
20240321,183100,11878706185,2230,2230,2230,2230,0
|
|
20240321,183000,11878706185,2230,2230,2230,2230,0
|
|
20240321,182900,11878706185,2230,2230,2230,2230,0
|
|
20240321,182800,11878706185,2230,2230,2230,2230,0
|
|
20240321,182700,11878706185,2230,2230,2230,2230,0
|
|
20240321,182600,11878706185,2230,2230,2230,2230,0
|
|
20240321,182500,11878706185,2230,2230,2230,2230,0
|
|
20240321,182400,11878706185,2230,2230,2230,2230,0
|
|
20240321,182300,11878706185,2230,2230,2230,2230,0
|
|
20240321,182200,11878706185,2230,2230,2230,2230,0
|
|
20240321,182100,11878706185,2230,2230,2230,2230,0
|
|
20240321,182000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,181900,11878706185,2230,2230,2230,2230,0
|
|
20240321,181800,11878706185,2230,2230,2230,2230,0
|
|
20240321,181700,11878706185,2230,2230,2230,2230,0
|
|
20240321,181600,11878706185,2230,2230,2230,2230,0
|
|
20240321,181500,11878706185,2230,2230,2230,2230,0
|
|
20240321,181400,11878706185,2230,2230,2230,2230,0
|
|
20240321,181300,11878706185,2230,2230,2230,2230,0
|
|
20240321,181200,11878706185,2230,2230,2230,2230,0
|
|
20240321,181100,11878706185,2230,2230,2230,2230,0
|
|
20240321,181000,11878706185,2230,2230,2230,2230,0
|
|
20240321,180900,11878706185,2230,2230,2230,2230,0
|
|
20240321,180800,11878706185,2230,2230,2230,2230,0
|
|
20240321,180700,11878706185,2230,2230,2230,2230,0
|
|
20240321,180600,11878706185,2230,2230,2230,2230,0
|
|
20240321,180500,11878706185,2230,2230,2230,2230,0
|
|
20240321,180400,11878706185,2230,2230,2230,2230,0
|
|
20240321,180300,11878706185,2230,2230,2230,2230,0
|
|
20240321,180200,11878706185,2230,2230,2230,2230,0
|
|
20240321,180100,11878706185,2230,2230,2230,2230,0
|
|
20240321,180000,11878706185,2230,2230,2230,2230,0
|
|
20240321,175900,11878706185,2230,2230,2230,2230,0
|
|
20240321,175800,11878706185,2230,2230,2230,2230,0
|
|
20240321,175700,11878706185,2230,2230,2230,2230,0
|
|
20240321,175600,11878706185,2230,2230,2230,2230,0
|
|
20240321,175500,11878706185,2230,2230,2230,2230,0
|
|
20240321,175400,11878706185,2230,2230,2230,2230,0
|
|
20240321,175300,11878706185,2230,2230,2230,2230,0
|
|
20240321,175200,11878706185,2230,2230,2230,2230,0
|
|
20240321,175100,11878706185,2230,2230,2230,2230,0
|
|
20240321,175000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,174900,11878706185,2230,2230,2230,2230,0
|
|
20240321,174800,11878706185,2230,2230,2230,2230,0
|
|
20240321,174700,11878706185,2230,2230,2230,2230,0
|
|
20240321,174600,11878706185,2230,2230,2230,2230,0
|
|
20240321,174500,11878706185,2230,2230,2230,2230,0
|
|
20240321,174400,11878706185,2230,2230,2230,2230,0
|
|
20240321,174300,11878706185,2230,2230,2230,2230,0
|
|
20240321,174200,11878706185,2230,2230,2230,2230,0
|
|
20240321,174100,11878706185,2230,2230,2230,2230,0
|
|
20240321,174000,11878706185,2230,2230,2230,2230,0
|
|
20240321,173900,11878706185,2230,2230,2230,2230,0
|
|
20240321,173800,11878706185,2230,2230,2230,2230,0
|
|
20240321,173700,11878706185,2230,2230,2230,2230,0
|
|
20240321,173600,11878706185,2230,2230,2230,2230,0
|
|
20240321,173500,11878706185,2230,2230,2230,2230,0
|
|
20240321,173400,11878706185,2230,2230,2230,2230,0
|
|
20240321,173300,11878706185,2230,2230,2230,2230,0
|
|
20240321,173200,11878706185,2230,2230,2230,2230,0
|
|
20240321,173100,11878706185,2230,2230,2230,2230,0
|
|
20240321,173000,11878706185,2230,2230,2230,2230,0
|
|
20240321,172900,11878706185,2230,2230,2230,2230,0
|
|
20240321,172800,11878706185,2230,2230,2230,2230,0
|
|
20240321,172700,11878706185,2230,2230,2230,2230,0
|
|
20240321,172600,11878706185,2230,2230,2230,2230,0
|
|
20240321,172500,11878706185,2230,2230,2230,2230,0
|
|
20240321,172400,11878706185,2230,2230,2230,2230,0
|
|
20240321,172300,11878706185,2230,2230,2230,2230,0
|
|
20240321,172200,11878706185,2230,2230,2230,2230,0
|
|
20240321,172100,11878706185,2230,2230,2230,2230,0
|
|
20240321,172000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,171900,11878706185,2230,2230,2230,2230,0
|
|
20240321,171800,11878706185,2230,2230,2230,2230,0
|
|
20240321,171700,11878706185,2230,2230,2230,2230,0
|
|
20240321,171600,11878706185,2230,2230,2230,2230,0
|
|
20240321,171500,11878706185,2230,2230,2230,2230,0
|
|
20240321,171400,11878706185,2230,2230,2230,2230,0
|
|
20240321,171300,11878706185,2230,2230,2230,2230,0
|
|
20240321,171200,11878706185,2230,2230,2230,2230,0
|
|
20240321,171100,11878706185,2230,2230,2230,2230,0
|
|
20240321,171000,11878706185,2230,2230,2230,2230,0
|
|
20240321,170900,11878706185,2230,2230,2230,2230,0
|
|
20240321,170800,11878706185,2230,2230,2230,2230,0
|
|
20240321,170700,11878706185,2230,2230,2230,2230,0
|
|
20240321,170600,11878706185,2230,2230,2230,2230,0
|
|
20240321,170500,11878706185,2230,2230,2230,2230,0
|
|
20240321,170400,11878706185,2230,2230,2230,2230,0
|
|
20240321,170300,11878706185,2230,2230,2230,2230,0
|
|
20240321,170200,11878706185,2230,2230,2230,2230,0
|
|
20240321,170100,11878706185,2230,2230,2230,2230,0
|
|
20240321,170000,11878706185,2230,2230,2230,2230,0
|
|
20240321,165900,11878706185,2230,2230,2230,2230,0
|
|
20240321,165800,11878706185,2230,2230,2230,2230,0
|
|
20240321,165700,11878706185,2230,2230,2230,2230,0
|
|
20240321,165600,11878706185,2230,2230,2230,2230,0
|
|
20240321,165500,11878706185,2230,2230,2230,2230,0
|
|
20240321,165400,11878706185,2230,2230,2230,2230,0
|
|
20240321,165300,11878706185,2230,2230,2230,2230,0
|
|
20240321,165200,11878706185,2230,2230,2230,2230,0
|
|
20240321,165100,11878706185,2230,2230,2230,2230,0
|
|
20240321,165000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,164900,11878706185,2230,2230,2230,2230,0
|
|
20240321,164800,11878706185,2230,2230,2230,2230,0
|
|
20240321,164700,11878706185,2230,2230,2230,2230,0
|
|
20240321,164600,11878706185,2230,2230,2230,2230,0
|
|
20240321,164500,11878706185,2230,2230,2230,2230,0
|
|
20240321,164400,11878706185,2230,2230,2230,2230,0
|
|
20240321,164300,11878706185,2230,2230,2230,2230,0
|
|
20240321,164200,11878706185,2230,2230,2230,2230,0
|
|
20240321,164100,11878706185,2230,2230,2230,2230,0
|
|
20240321,164000,11878706185,2230,2230,2230,2230,0
|
|
20240321,163900,11878706185,2230,2230,2230,2230,0
|
|
20240321,163800,11878706185,2230,2230,2230,2230,0
|
|
20240321,163700,11878706185,2230,2230,2230,2230,0
|
|
20240321,163600,11878706185,2230,2230,2230,2230,0
|
|
20240321,163500,11878706185,2230,2230,2230,2230,0
|
|
20240321,163400,11878706185,2230,2230,2230,2230,0
|
|
20240321,163300,11878706185,2230,2230,2230,2230,0
|
|
20240321,163200,11878706185,2230,2230,2230,2230,0
|
|
20240321,163100,11878706185,2230,2230,2230,2230,0
|
|
20240321,163000,11878706185,2230,2230,2230,2230,0
|
|
20240321,162900,11878706185,2230,2230,2230,2230,0
|
|
20240321,162800,11878706185,2230,2230,2230,2230,0
|
|
20240321,162700,11878706185,2230,2230,2230,2230,0
|
|
20240321,162600,11878706185,2230,2230,2230,2230,0
|
|
20240321,162500,11878706185,2230,2230,2230,2230,0
|
|
20240321,162400,11878706185,2230,2230,2230,2230,0
|
|
20240321,162300,11878706185,2230,2230,2230,2230,0
|
|
20240321,162200,11878706185,2230,2230,2230,2230,0
|
|
20240321,162100,11878706185,2230,2230,2230,2230,0
|
|
20240321,162000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,161900,11878706185,2230,2230,2230,2230,0
|
|
20240321,161800,11878706185,2230,2230,2230,2230,0
|
|
20240321,161700,11878706185,2230,2230,2230,2230,0
|
|
20240321,161600,11878706185,2230,2230,2230,2230,0
|
|
20240321,161500,11878706185,2230,2230,2230,2230,0
|
|
20240321,161400,11878706185,2230,2230,2230,2230,0
|
|
20240321,161300,11878706185,2230,2230,2230,2230,0
|
|
20240321,161200,11878706185,2230,2230,2230,2230,0
|
|
20240321,161100,11878706185,2230,2230,2230,2230,0
|
|
20240321,161000,11878706185,2230,2230,2230,2230,0
|
|
20240321,160900,11878706185,2230,2230,2230,2230,0
|
|
20240321,160800,11878706185,2230,2230,2230,2230,0
|
|
20240321,160700,11878706185,2230,2230,2230,2230,0
|
|
20240321,160600,11878706185,2230,2230,2230,2230,0
|
|
20240321,160500,11878706185,2230,2230,2230,2230,0
|
|
20240321,160400,11878706185,2230,2230,2230,2230,0
|
|
20240321,160300,11878706185,2230,2230,2230,2230,0
|
|
20240321,160200,11878706185,2230,2230,2230,2230,0
|
|
20240321,160100,11878706185,2230,2230,2230,2230,0
|
|
20240321,160000,11878706185,2230,2230,2230,2230,0
|
|
20240321,155900,11878706185,2230,2230,2230,2230,0
|
|
20240321,155800,11878706185,2230,2230,2230,2230,0
|
|
20240321,155700,11878706185,2230,2230,2230,2230,0
|
|
20240321,155600,11878706185,2230,2230,2230,2230,0
|
|
20240321,155500,11878706185,2230,2230,2230,2230,0
|
|
20240321,155400,11878706185,2230,2230,2230,2230,0
|
|
20240321,155300,11878706185,2230,2230,2230,2230,0
|
|
20240321,155200,11878706185,2230,2230,2230,2230,0
|
|
20240321,155100,11878706185,2230,2230,2230,2230,0
|
|
20240321,155000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,154900,11878706185,2230,2230,2230,2230,0
|
|
20240321,154800,11878706185,2230,2230,2230,2230,0
|
|
20240321,154700,11878706185,2230,2230,2230,2230,0
|
|
20240321,154600,11878706185,2230,2230,2230,2230,0
|
|
20240321,154500,11878706185,2230,2230,2230,2230,0
|
|
20240321,154400,11878706185,2230,2230,2230,2230,0
|
|
20240321,154300,11878706185,2230,2230,2230,2230,0
|
|
20240321,154200,11878706185,2230,2230,2230,2230,0
|
|
20240321,154100,11878706185,2230,2230,2230,2230,0
|
|
20240321,154000,11878706185,2230,2230,2230,2230,0
|
|
20240321,153900,11878706185,2230,2230,2230,2230,0
|
|
20240321,153800,11878706185,2230,2230,2230,2230,0
|
|
20240321,153700,11878706185,2230,2230,2230,2230,0
|
|
20240321,153600,11878706185,2230,2230,2230,2230,0
|
|
20240321,153500,11878706185,2230,2230,2230,2230,0
|
|
20240321,153400,11878706185,2230,2230,2230,2230,0
|
|
20240321,153300,11878706185,2230,2230,2230,2230,0
|
|
20240321,153200,11878706185,2230,2230,2230,2230,0
|
|
20240321,153100,11878706185,2230,2230,2230,2230,0
|
|
20240321,153000,11878706185,2230,2230,2230,2230,41586
|
|
20240321,152900,11785969405,2230,2230,2230,2230,0
|
|
20240321,152800,11785969405,2230,2230,2230,2230,0
|
|
20240321,152700,11785969405,2230,2230,2230,2230,0
|
|
20240321,152600,11785969405,2230,2230,2230,2230,0
|
|
20240321,152500,11785969405,2230,2230,2230,2230,0
|
|
20240321,152400,11785969405,2230,2230,2230,2230,0
|
|
20240321,152300,11785969405,2230,2230,2230,2230,0
|
|
20240321,152200,11785969405,2230,2230,2230,2230,0
|
|
20240321,152100,11785969405,2230,2230,2230,2230,0
|
|
20240321,152000,11785969405,2230,2230,2230,2230,0
|
|
20240321,151900,11785969405,2230,2245,2245,2230,50512
|
|
20240321,151800,11673104595,2240,2245,2255,2240,34103
|
|
20240321,151700,11596404895,2245,2245,2245,2240,3976
|
|
20240321,151600,11587488040,2240,2240,2245,2235,20770
|
|
20240321,151500,11540915380,2240,2240,2240,2235,14991
|
|
20240321,151400,11507350555,2235,2235,2240,2230,1944
|
|
20240321,151300,11503004705,2235,2235,2240,2230,15849
|
|
20240321,151200,11467596225,2235,2235,2235,2230,1471
|
|
20240321,151100,11464313065,2230,2230,2235,2225,10588
|
|
20240321,151000,11440725245,2230,2230,2230,2225,2583
|
|
20240321,150900,11434965760,2225,2230,2235,2225,3847
|
|
20240321,150800,11426386640,2230,2245,2245,2230,13656
|
|
20240321,150700,11395807875,2240,2240,2245,2240,5436
|
|
20240321,150600,11383629430,2240,2230,2240,2225,8626
|
|
20240321,150500,11364369105,2230,2245,2250,2210,24143
|
|
20240321,150400,11310626850,2245,2230,2245,2225,32950
|
|
20240321,150300,11237076410,2230,2220,2230,2215,15531
|
|
20240321,150200,11202568280,2220,2220,2220,2215,2739
|
|
20240321,150100,11196487775,2220,2210,2220,2210,7224
|
|
20240321,150000,11180505250,2210,2205,2215,2205,17543
|
|
20240321,145900,11141703435,2210,2200,2210,2200,9431
|
|
20240321,145800,11120931070,2200,2205,2205,2200,7482
|
|
20240321,145700,11104444370,2205,2210,2215,2200,5617
|
|
20240321,145600,11092056970,2215,2210,2215,2205,1744
|
|
20240321,145500,11088204825,2205,2210,2215,2205,17998
|
|
20240321,145400,11048500515,2210,2210,2215,2210,9557
|
|
20240321,145300,11027373480,2210,2215,2215,2210,5967
|
|
20240321,145200,11014161330,2215,2220,2220,2215,1230
|
|
20240321,145100,11011433270,2220,2215,2220,2215,2000
|
|
20240321,145000,11006996455,2220,2215,2220,2215,3043
|
|
20240321,144900,11000250160,2215,2220,2225,2215,2197
|
|
20240321,144800,10995374885,2220,2220,2225,2215,3147
|
|
20240321,144700,10988388540,2225,2220,2225,2220,2641
|
|
20240321,144600,10982515390,2225,2230,2230,2215,5099
|
|
20240321,144500,10971162045,2230,2215,2230,2215,12693
|
|
20240321,144400,10942919605,2215,2200,2215,2200,29032
|
|
20240321,144300,10878892265,2200,2205,2205,2200,887
|
|
20240321,144200,10876940780,2205,2205,2205,2200,6562
|
|
20240321,144100,10862477380,2200,2205,2205,2200,5535
|
|
20240321,144000,10850288370,2205,2205,2210,2205,11926
|
|
20240321,143900,10823982575,2205,2205,2210,2200,11713
|
|
20240321,143800,10798170950,2205,2205,2210,2200,6976
|
|
20240321,143700,10782783950,2205,2205,2205,2200,2431
|
|
20240321,143600,10777430370,2205,2205,2205,2200,8766
|
|
20240321,143500,10758120490,2205,2210,2210,2205,7549
|
|
20240321,143400,10741473300,2210,2210,2210,2205,7316
|
|
20240321,143300,10725336280,2210,2205,2210,2205,3635
|
|
20240321,143200,10717315600,2215,2210,2215,2205,18082
|
|
20240321,143100,10677397640,2210,2210,2215,2210,1711
|
|
20240321,143000,10673615320,2215,2215,2215,2205,8498
|
|
20240321,142900,10654851830,2215,2210,2215,2210,3781
|
|
20240321,142800,10646495760,2210,2210,2215,2210,2891
|
|
20240321,142700,10640105700,2210,2220,2220,2210,19336
|
|
20240321,142600,10597353030,2220,2215,2225,2215,3440
|
|
20240321,142500,10589726475,2215,2220,2225,2215,12220
|
|
20240321,142400,10562622130,2225,2225,2225,2220,10591
|
|
20240321,142300,10539093785,2225,2225,2230,2225,5648
|
|
20240321,142200,10526526940,2225,2225,2230,2215,35575
|
|
20240321,142100,10447471455,2225,2235,2235,2225,17627
|
|
20240321,142000,10408151495,2235,2235,2240,2230,6297
|
|
20240321,141900,10394078765,2235,2235,2245,2235,2126
|
|
20240321,141800,10389320135,2245,2245,2245,2235,10641
|
|
20240321,141700,10365509055,2245,2240,2245,2235,10126
|
|
20240321,141600,10342819885,2240,2245,2245,2235,2535
|
|
20240321,141500,10337151445,2235,2240,2240,2235,7373
|
|
20240321,141400,10320641680,2240,2255,2260,2240,14611
|
|
20240321,141300,10287827445,2250,2250,2255,2245,18621
|
|
20240321,141200,10245906550,2250,2245,2250,2245,8574
|
|
20240321,141100,10226627225,2245,2240,2245,2240,3087
|
|
20240321,141000,10219702095,2240,2235,2240,2235,1980
|
|
20240321,140900,10215269395,2235,2235,2240,2235,5956
|
|
20240321,140800,10201957725,2235,2235,2235,2230,5214
|
|
20240321,140700,10190325495,2235,2230,2245,2230,1486
|
|
20240321,140600,10187004380,2230,2245,2250,2230,37316
|
|
20240321,140500,10103455520,2245,2240,2250,2240,3655
|
|
20240321,140400,10095260425,2235,2240,2240,2235,5503
|
|
20240321,140300,10082935210,2240,2245,2245,2235,8545
|
|
20240321,140200,10063791620,2245,2235,2245,2230,4446
|
|
20240321,140100,10053846750,2230,2235,2235,2225,10818
|
|
20240321,140000,10029701890,2235,2240,2245,2230,5418
|
|
20240321,135900,10017588700,2240,2245,2245,2235,4360
|
|
20240321,135800,10007822335,2250,2250,2255,2240,14926
|
|
20240321,135700,9974279455,2255,2240,2255,2235,23657
|
|
20240321,135600,9921141505,2240,2235,2240,2230,6047
|
|
20240321,135500,9907626960,2235,2235,2235,2235,612
|
|
20240321,135400,9906259140,2235,2230,2235,2225,12489
|
|
20240321,135300,9878392680,2235,2235,2235,2230,6332
|
|
20240321,135200,9864266195,2235,2230,2235,2225,16560
|
|
20240321,135100,9827360180,2230,2235,2235,2225,5437
|
|
20240321,135000,9815239470,2230,2240,2245,2230,12237
|
|
20240321,134900,9787814295,2240,2245,2245,2235,5277
|
|
20240321,134800,9775992535,2240,2225,2245,2225,28189
|
|
20240321,134700,9713010905,2225,2230,2230,2215,9575
|
|
20240321,134600,9691704820,2230,2220,2230,2215,8090
|
|
20240321,134500,9673714120,2220,2215,2220,2215,6994
|
|
20240321,134400,9658198885,2215,2210,2215,2205,7900
|
|
20240321,134300,9640754335,2210,2215,2215,2205,14453
|
|
20240321,134200,9608848430,2215,2215,2220,2210,9361
|
|
20240321,134100,9588143270,2215,2210,2215,2210,8099
|
|
20240321,134000,9570231730,2215,2215,2215,2210,1792
|
|
20240321,133900,9566266950,2215,2215,2220,2215,2465
|
|
20240321,133800,9560806960,2220,2205,2230,2205,24090
|
|
20240321,133700,9507515065,2205,2205,2210,2200,9154
|
|
20240321,133600,9487321975,2205,2205,2210,2200,18844
|
|
20240321,133500,9445811735,2205,2205,2210,2195,37866
|
|
20240321,133400,9362522145,2205,2195,2205,2195,11619
|
|
20240321,133300,9336953595,2195,2195,2200,2190,21714
|
|
20240321,133200,9289338475,2200,2220,2220,2185,135897
|
|
20240321,133100,8990300000,2215,2220,2225,2210,23440
|
|
20240321,133000,8938365955,2220,2220,2225,2220,14247
|
|
20240321,132900,8906737605,2220,2230,2230,2220,25540
|
|
20240321,132800,8849959035,2230,2230,2235,2230,4226
|
|
20240321,132700,8840535025,2235,2235,2235,2230,1195
|
|
20240321,132600,8837870150,2235,2230,2235,2230,7806
|
|
20240321,132500,8820459780,2230,2235,2235,2230,5833
|
|
20240321,132400,8807444535,2235,2230,2235,2230,5125
|
|
20240321,132300,8796007890,2225,2225,2230,2225,4463
|
|
20240321,132200,8786058360,2230,2225,2230,2220,7551
|
|
20240321,132100,8769274565,2225,2225,2230,2220,15835
|
|
20240321,132000,8734057765,2225,2230,2235,2225,15591
|
|
20240321,131900,8699298090,2235,2230,2235,2230,5916
|
|
20240321,131800,8686083650,2235,2235,2235,2230,818
|
|
20240321,131700,8684255925,2235,2235,2240,2230,4126
|
|
20240321,131600,8675034505,2240,2235,2240,2235,2820
|
|
20240321,131500,8668719810,2240,2235,2240,2230,2784
|
|
20240321,131400,8662497960,2235,2235,2235,2230,3809
|
|
20240321,131300,8653988415,2235,2235,2235,2225,10175
|
|
20240321,131200,8631291435,2230,2230,2230,2225,7567
|
|
20240321,131100,8614438000,2225,2225,2230,2220,11683
|
|
20240321,131000,8588421295,2225,2215,2225,2215,15490
|
|
20240321,130900,8554030830,2220,2215,2220,2215,20458
|
|
20240321,130800,8508699840,2215,2220,2220,2215,18122
|
|
20240321,130700,8468551350,2220,2225,2225,2215,53422
|
|
20240321,130600,8350091985,2225,2230,2235,2225,60509
|
|
20240321,130500,8215291985,2230,2235,2235,2230,17797
|
|
20240321,130400,8175544675,2235,2235,2235,2230,13511
|
|
20240321,130300,8145347595,2235,2235,2240,2230,5428
|
|
20240321,130200,8133216395,2235,2235,2240,2230,9906
|
|
20240321,130100,8111080760,2235,2245,2245,2230,12944
|
|
20240321,130000,8082142020,2240,2240,2240,2235,11717
|
|
20240321,125900,8055913740,2235,2240,2240,2235,3516
|
|
20240321,125800,8048054365,2235,2235,2240,2230,4532
|
|
20240321,125700,8037917745,2235,2235,2240,2230,13751
|
|
20240321,125600,8007192785,2235,2240,2240,2230,33123
|
|
20240321,125500,7933153355,2240,2255,2255,2235,65124
|
|
20240321,125400,7787074175,2255,2260,2260,2255,7215
|
|
20240321,125300,7770800560,2260,2255,2260,2255,2322
|
|
20240321,125200,7765554070,2255,2255,2260,2255,7519
|
|
20240321,125100,7748598715,2260,2260,2260,2260,1007
|
|
20240321,125000,7746322895,2260,2260,2260,2260,500
|
|
20240321,124900,7745192895,2260,2250,2260,2250,1911
|
|
20240321,124800,7740884865,2250,2255,2260,2250,11650
|
|
20240321,124700,7714630490,2255,2255,2255,2250,3273
|
|
20240321,124600,7707254430,2260,2255,2260,2250,4381
|
|
20240321,124500,7697376265,2255,2255,2255,2250,2842
|
|
20240321,124400,7690969230,2255,2255,2260,2255,10167
|
|
20240321,124300,7668042630,2255,2260,2260,2255,3545
|
|
20240321,124200,7660031580,2260,2270,2270,2260,4526
|
|
20240321,124100,7649780275,2265,2270,2270,2265,12273
|
|
20240321,124000,7621920900,2270,2270,2270,2265,2401
|
|
20240321,123900,7616475385,2270,2270,2270,2265,654
|
|
20240321,123800,7614990830,2270,2265,2270,2265,9011
|
|
20240321,123700,7594580895,2265,2265,2265,2265,3917
|
|
20240321,123600,7585708890,2265,2265,2265,2260,4579
|
|
20240321,123500,7575350115,2265,2265,2265,2265,1241
|
|
20240321,123400,7572539250,2265,2265,2265,2260,2232
|
|
20240321,123300,7567485030,2260,2255,2265,2255,4415
|
|
20240321,123200,7557515805,2255,2260,2260,2255,6573
|
|
20240321,123100,7542667410,2260,2260,2260,2260,1697
|
|
20240321,123000,7538832190,2255,2260,2260,2255,5139
|
|
20240321,122900,7527242235,2255,2260,2260,2250,2082
|
|
20240321,122800,7522546620,2250,2255,2260,2250,2352
|
|
20240321,122700,7517244605,2255,2265,2265,2255,216
|
|
20240321,122600,7516756400,2265,2265,2270,2255,7534
|
|
20240321,122500,7499743760,2270,2270,2275,2265,11214
|
|
20240321,122400,7474289075,2270,2260,2275,2255,10828
|
|
20240321,122300,7449774585,2260,2255,2260,2250,21312
|
|
20240321,122200,7401742245,2255,2250,2255,2250,2161
|
|
20240321,122100,7396877415,2255,2255,2255,2250,2311
|
|
20240321,122000,7391673605,2255,2255,2255,2250,500
|
|
20240321,121900,7390546320,2255,2255,2255,2250,1522
|
|
20240321,121800,7387121050,2255,2255,2255,2245,9704
|
|
20240321,121700,7365300625,2255,2250,2260,2250,2170
|
|
20240321,121600,7360405790,2255,2250,2255,2250,4758
|
|
20240321,121500,7349699930,2250,2255,2260,2245,28255
|
|
20240321,121400,7286081935,2255,2260,2260,2255,1491
|
|
20240321,121300,7282715195,2260,2260,2260,2260,2005
|
|
20240321,121200,7278183895,2265,2260,2265,2260,2329
|
|
20240321,121100,7272919860,2260,2260,2265,2260,3060
|
|
20240321,121000,7266004240,2265,2260,2265,2260,1722
|
|
20240321,120900,7262103970,2260,2265,2265,2260,1455
|
|
20240321,120800,7258812420,2265,2265,2265,2255,5570
|
|
20240321,120700,7246224455,2265,2260,2265,2255,12514
|
|
20240321,120600,7217966765,2260,2265,2265,2255,5147
|
|
20240321,120500,7206339360,2265,2260,2265,2260,1391
|
|
20240321,120400,7203193610,2265,2260,2265,2260,1410
|
|
20240321,120300,7200004075,2260,2260,2265,2255,10149
|
|
20240321,120200,7177089625,2260,2260,2260,2260,5853
|
|
20240321,120100,7163861845,2260,2270,2270,2260,7649
|
|
20240321,120000,7146550510,2270,2270,2270,2265,1163
|
|
20240321,115900,7143915500,2265,2275,2275,2265,8019
|
|
20240321,115800,7125735945,2275,2270,2275,2270,3492
|
|
20240321,115700,7117793270,2270,2275,2275,2270,1098
|
|
20240321,115600,7115299120,2275,2275,2275,2265,11828
|
|
20240321,115500,7088440245,2275,2270,2275,2270,162
|
|
20240321,115400,7088072095,2275,2270,2275,2270,5796
|
|
20240321,115300,7074914475,2270,2265,2270,2265,3841
|
|
20240321,115200,7066199940,2265,2270,2270,2265,4100
|
|
20240321,115100,7056893635,2270,2265,2270,2260,10017
|
|
20240321,115000,7034212095,2265,2260,2265,2255,5114
|
|
20240321,114900,7022654450,2260,2255,2260,2250,1866
|
|
20240321,114800,7018451040,2250,2255,2255,2250,9497
|
|
20240321,114700,6997039915,2255,2255,2260,2250,5584
|
|
20240321,114600,6984450995,2260,2260,2260,2260,2809
|
|
20240321,114500,6978102655,2255,2260,2260,2255,14150
|
|
20240321,114400,6946182765,2260,2260,2260,2260,1521
|
|
20240321,114300,6942745305,2255,2265,2265,2255,8291
|
|
20240321,114200,6924002450,2265,2260,2265,2260,3684
|
|
20240321,114100,6915676450,2265,2270,2270,2260,1690
|
|
20240321,114000,6911849000,2265,2265,2270,2265,2906
|
|
20240321,113900,6905266905,2265,2265,2270,2265,7925
|
|
20240321,113800,6887312190,2265,2270,2270,2260,11590
|
|
20240321,113700,6861050800,2270,2270,2270,2265,6764
|
|
20240321,113600,6845697240,2270,2270,2270,2265,6765
|
|
20240321,113500,6830343350,2270,2265,2270,2265,5803
|
|
20240321,113400,6817198260,2265,2265,2265,2260,5747
|
|
20240321,113300,6804182970,2265,2260,2270,2260,10393
|
|
20240321,113200,6780658780,2260,2250,2260,2250,8735
|
|
20240321,113100,6760960520,2255,2255,2255,2250,2032
|
|
20240321,113000,6756385770,2255,2240,2255,2240,13121
|
|
20240321,112900,6726910250,2245,2245,2245,2240,7496
|
|
20240321,112800,6710086355,2240,2250,2250,2235,50076
|
|
20240321,112700,6597755805,2245,2250,2255,2245,14076
|
|
20240321,112600,6566107540,2250,2250,2255,2245,18056
|
|
20240321,112500,6525482475,2255,2250,2255,2250,6524
|
|
20240321,112400,6510795790,2250,2255,2260,2250,11890
|
|
20240321,112300,6484030825,2255,2255,2255,2250,11202
|
|
20240321,112200,6458785865,2255,2250,2255,2245,13415
|
|
20240321,112100,6428605600,2250,2250,2255,2245,5712
|
|
20240321,112000,6415761305,2250,2255,2260,2245,53676
|
|
20240321,111900,6294953920,2250,2265,2265,2250,26517
|
|
20240321,111800,6235121265,2265,2265,2265,2255,23061
|
|
20240321,111700,6183019590,2265,2270,2270,2260,31437
|
|
20240321,111600,6111843990,2265,2280,2280,2265,69154
|
|
20240321,111500,5954764220,2275,2280,2280,2275,10436
|
|
20240321,111400,5930986060,2275,2280,2285,2275,41917
|
|
20240321,111300,5835460800,2285,2280,2285,2280,3449
|
|
20240321,111200,5827586930,2285,2285,2285,2280,7931
|
|
20240321,111100,5809499575,2280,2290,2295,2280,15492
|
|
20240321,111000,5774087470,2290,2295,2295,2290,1994
|
|
20240321,110900,5769520660,2295,2290,2295,2290,2659
|
|
20240321,110800,5763430565,2290,2295,2295,2290,2388
|
|
20240321,110700,5757959890,2295,2290,2295,2290,8150
|
|
20240321,110600,5739257840,2290,2290,2295,2290,14086
|
|
20240321,110500,5706995720,2290,2290,2290,2285,12218
|
|
20240321,110400,5679065665,2290,2285,2290,2285,2018
|
|
20240321,110300,5674445665,2285,2290,2290,2285,17933
|
|
20240321,110200,5633422795,2290,2285,2290,2280,18798
|
|
20240321,110100,5590495345,2290,2290,2290,2285,11866
|
|
20240321,110000,5563331510,2290,2295,2295,2290,5365
|
|
20240321,105900,5551033620,2300,2295,2300,2295,3674
|
|
20240321,105800,5542601175,2290,2300,2300,2290,11106
|
|
20240321,105700,5517142955,2300,2300,2305,2300,1128
|
|
20240321,105600,5514548465,2305,2300,2305,2300,448
|
|
20240321,105500,5513516050,2300,2305,2305,2300,916
|
|
20240321,105400,5511409155,2305,2305,2305,2305,339
|
|
20240321,105300,5510627760,2310,2310,2310,2300,9729
|
|
20240321,105200,5488225540,2310,2305,2310,2300,1117
|
|
20240321,105100,5485651050,2305,2300,2310,2300,1304
|
|
20240321,105000,5482639125,2310,2305,2310,2295,7410
|
|
20240321,104900,5465589850,2305,2310,2310,2295,18158
|
|
20240321,104800,5423823625,2310,2310,2310,2305,1669
|
|
20240321,104700,5419970455,2310,2310,2310,2310,910
|
|
20240321,104600,5417868355,2315,2300,2315,2300,1416
|
|
20240321,104500,5414605800,2315,2320,2320,2300,14783
|
|
20240321,104400,5380429490,2315,2320,2320,2315,663
|
|
20240321,104300,5378892420,2320,2315,2320,2315,4574
|
|
20240321,104200,5368300860,2315,2320,2325,2310,19548
|
|
20240321,104100,5323050500,2320,2320,2320,2315,6399
|
|
20240321,104000,5308236765,2320,2320,2320,2310,6964
|
|
20240321,103900,5292119855,2320,2310,2320,2310,1276
|
|
20240321,103800,5289170955,2315,2315,2315,2315,10308
|
|
20240321,103700,5265307935,2315,2305,2315,2305,11562
|
|
20240321,103600,5238598630,2310,2305,2310,2300,4224
|
|
20240321,103500,5228862290,2310,2310,2315,2290,10255
|
|
20240321,103400,5205269410,2310,2310,2315,2310,5259
|
|
20240321,103300,5193120490,2310,2300,2310,2295,7311
|
|
20240321,103200,5176279440,2300,2295,2300,2290,13402
|
|
20240321,103100,5145498995,2295,2300,2300,2290,10207
|
|
20240321,103000,5122072290,2300,2305,2305,2300,4025
|
|
20240321,102900,5112814720,2300,2305,2305,2300,975
|
|
20240321,102800,5110570345,2305,2290,2305,2290,12672
|
|
20240321,102700,5081431130,2295,2295,2295,2290,2797
|
|
20240321,102600,5075014795,2300,2300,2300,2295,1686
|
|
20240321,102500,5071140045,2300,2290,2300,2285,15605
|
|
20240321,102400,5035397185,2285,2290,2290,2285,3751
|
|
20240321,102300,5026824880,2280,2295,2295,2280,40584
|
|
20240321,102200,4934237850,2290,2285,2290,2280,19695
|
|
20240321,102100,4889213230,2290,2290,2295,2285,3870
|
|
20240321,102000,4880348815,2295,2295,2295,2285,6633
|
|
20240321,101900,4865161470,2295,2295,2295,2285,11838
|
|
20240321,101800,4838063265,2290,2295,2295,2290,20135
|
|
20240321,101700,4791934730,2295,2310,2310,2295,12406
|
|
20240321,101600,4763458175,2305,2310,2310,2300,82656
|
|
20240321,101500,4573241925,2305,2300,2310,2300,3123
|
|
20240321,101400,4566042860,2305,2305,2305,2300,6367
|
|
20240321,101300,4551378925,2305,2300,2305,2300,3502
|
|
20240321,101200,4543306820,2300,2305,2305,2300,9230
|
|
20240321,101100,4522048765,2300,2300,2305,2300,5220
|
|
20240321,101000,4510019665,2300,2305,2310,2300,6059
|
|
20240321,100900,4496061940,2310,2315,2315,2305,1271
|
|
20240321,100800,4493131745,2310,2310,2310,2300,22660
|
|
20240321,100700,4440867735,2315,2310,2315,2305,3701
|
|
20240321,100600,4432323355,2305,2315,2320,2305,23139
|
|
20240321,100500,4378828130,2320,2320,2320,2315,322
|
|
20240321,100400,4378081165,2320,2320,2325,2320,8290
|
|
20240321,100300,4358847815,2320,2310,2320,2305,26625
|
|
20240321,100200,4297320015,2310,2310,2310,2305,4950
|
|
20240321,100100,4285894565,2310,2305,2310,2300,10456
|
|
20240321,100000,4261791510,2305,2310,2310,2300,6725
|
|
20240321,095900,4246287810,2310,2315,2315,2305,1639
|
|
20240321,095800,4242497375,2315,2310,2315,2300,13853
|
|
20240321,095700,4210513530,2315,2315,2315,2310,6187
|
|
20240321,095600,4196195625,2315,2305,2315,2300,8020
|
|
20240321,095500,4177707475,2300,2300,2305,2295,6986
|
|
20240321,095400,4161642150,2300,2305,2305,2300,13377
|
|
20240321,095300,4130844820,2305,2305,2310,2300,12420
|
|
20240321,095200,4102248690,2305,2305,2305,2300,4218
|
|
20240321,095100,4092535365,2300,2315,2320,2300,45317
|
|
20240321,095000,3988093905,2320,2320,2320,2315,5180
|
|
20240321,094900,3976099390,2320,2315,2320,2315,6848
|
|
20240321,094800,3960235760,2315,2315,2320,2315,3687
|
|
20240321,094700,3951700350,2315,2315,2320,2310,20382
|
|
20240321,094600,3904541795,2310,2320,2320,2310,7711
|
|
20240321,094500,3886727135,2320,2320,2320,2310,12793
|
|
20240321,094400,3857116350,2320,2325,2330,2315,6888
|
|
20240321,094300,3841143235,2320,2335,2340,2320,36737
|
|
20240321,094200,3755666800,2335,2340,2345,2335,5313
|
|
20240321,094100,3743234100,2340,2345,2345,2340,4409
|
|
20240321,094000,3732904645,2345,2335,2345,2330,14334
|
|
20240321,093900,3699460595,2340,2340,2340,2330,31340
|
|
20240321,093800,3626326530,2340,2345,2350,2340,5678
|
|
20240321,093700,3613029960,2345,2340,2350,2335,9306
|
|
20240321,093600,3591247485,2340,2345,2345,2330,23046
|
|
20240321,093500,3537414405,2345,2365,2365,2345,27049
|
|
20240321,093400,3473843110,2365,2355,2365,2350,15800
|
|
20240321,093300,3436529550,2355,2350,2355,2340,16324
|
|
20240321,093200,3398240685,2350,2370,2370,2345,43061
|
|
20240321,093100,3296781345,2365,2370,2375,2360,42150
|
|
20240321,093000,3197020635,2370,2380,2385,2355,104493
|
|
20240321,092900,2948794710,2375,2330,2385,2330,176787
|
|
20240321,092800,2532330885,2325,2325,2330,2320,18655
|
|
20240321,092700,2488964645,2330,2315,2330,2315,16243
|
|
20240321,092600,2451248335,2315,2300,2315,2295,14063
|
|
20240321,092500,2418923755,2300,2295,2305,2295,17796
|
|
20240321,092400,2378065405,2295,2310,2310,2295,12606
|
|
20240321,092300,2349048360,2305,2310,2320,2305,5365
|
|
20240321,092200,2336665600,2305,2305,2310,2300,5043
|
|
20240321,092100,2325043860,2310,2310,2320,2305,28417
|
|
20240321,092000,2259316810,2305,2315,2315,2305,9847
|
|
20240321,091900,2236592315,2315,2305,2315,2305,12821
|
|
20240321,091800,2206979435,2305,2285,2310,2275,19137
|
|
20240321,091700,2163274140,2285,2275,2285,2270,56392
|
|
20240321,091600,2035075150,2270,2285,2285,2270,56592
|
|
20240321,091500,1906221740,2285,2285,2300,2280,23114
|
|
20240321,091400,1853304255,2285,2300,2300,2285,20638
|
|
20240321,091300,1806033860,2300,2315,2315,2290,41848
|
|
20240321,091200,1710009840,2305,2295,2320,2295,22545
|
|
20240321,091100,1658063650,2300,2310,2310,2290,51873
|
|
20240321,091000,1538787655,2310,2305,2320,2300,37485
|
|
20240321,090900,1452322765,2305,2335,2335,2305,58701
|
|
20240321,090800,1315949685,2330,2350,2350,2330,39923
|
|
20240321,090700,1222609650,2345,2340,2355,2335,29196
|
|
20240321,090600,1154084725,2350,2340,2350,2330,51963
|
|
20240321,090500,1032569355,2340,2330,2340,2320,29263
|
|
20240321,090400,964301155,2330,2345,2350,2320,50560
|
|
20240321,090300,846034365,2345,2305,2345,2305,62478
|
|
20240321,090200,700598885,2305,2280,2305,2275,47609
|
|
20240321,090100,591690945,2280,2280,2295,2275,47777
|
|
20240321,090000,482663705,2275,2290,2295,2270,161117
|