710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,204700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,204600,45288863730,2430,2430,2430,2430,0
|
|
20240322,204500,45288863730,2430,2430,2430,2430,0
|
|
20240322,204400,45288863730,2430,2430,2430,2430,0
|
|
20240322,204300,45288863730,2430,2430,2430,2430,0
|
|
20240322,204200,45288863730,2430,2430,2430,2430,0
|
|
20240322,204100,45288863730,2430,2430,2430,2430,0
|
|
20240322,204000,45288863730,2430,2430,2430,2430,0
|
|
20240322,203900,45288863730,2430,2430,2430,2430,0
|
|
20240322,203800,45288863730,2430,2430,2430,2430,0
|
|
20240322,203700,45288863730,2430,2430,2430,2430,0
|
|
20240322,203600,45288863730,2430,2430,2430,2430,0
|
|
20240322,203500,45288863730,2430,2430,2430,2430,0
|
|
20240322,203400,45288863730,2430,2430,2430,2430,0
|
|
20240322,203300,45288863730,2430,2430,2430,2430,0
|
|
20240322,203200,45288863730,2430,2430,2430,2430,0
|
|
20240322,203100,45288863730,2430,2430,2430,2430,0
|
|
20240322,203000,45288863730,2430,2430,2430,2430,0
|
|
20240322,202900,45288863730,2430,2430,2430,2430,0
|
|
20240322,202800,45288863730,2430,2430,2430,2430,0
|
|
20240322,202700,45288863730,2430,2430,2430,2430,0
|
|
20240322,202600,45288863730,2430,2430,2430,2430,0
|
|
20240322,202500,45288863730,2430,2430,2430,2430,0
|
|
20240322,202400,45288863730,2430,2430,2430,2430,0
|
|
20240322,202300,45288863730,2430,2430,2430,2430,0
|
|
20240322,202200,45288863730,2430,2430,2430,2430,0
|
|
20240322,202100,45288863730,2430,2430,2430,2430,0
|
|
20240322,202000,45288863730,2430,2430,2430,2430,0
|
|
20240322,201900,45288863730,2430,2430,2430,2430,0
|
|
20240322,201800,45288863730,2430,2430,2430,2430,0
|
|
20240322,201700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,201600,45288863730,2430,2430,2430,2430,0
|
|
20240322,201500,45288863730,2430,2430,2430,2430,0
|
|
20240322,201400,45288863730,2430,2430,2430,2430,0
|
|
20240322,201300,45288863730,2430,2430,2430,2430,0
|
|
20240322,201200,45288863730,2430,2430,2430,2430,0
|
|
20240322,201100,45288863730,2430,2430,2430,2430,0
|
|
20240322,201000,45288863730,2430,2430,2430,2430,0
|
|
20240322,200900,45288863730,2430,2430,2430,2430,0
|
|
20240322,200800,45288863730,2430,2430,2430,2430,0
|
|
20240322,200700,45288863730,2430,2430,2430,2430,0
|
|
20240322,200600,45288863730,2430,2430,2430,2430,0
|
|
20240322,200500,45288863730,2430,2430,2430,2430,0
|
|
20240322,200400,45288863730,2430,2430,2430,2430,0
|
|
20240322,200300,45288863730,2430,2430,2430,2430,0
|
|
20240322,200200,45288863730,2430,2430,2430,2430,0
|
|
20240322,200100,45288863730,2430,2430,2430,2430,0
|
|
20240322,200000,45288863730,2430,2430,2430,2430,0
|
|
20240322,195900,45288863730,2430,2430,2430,2430,0
|
|
20240322,195800,45288863730,2430,2430,2430,2430,0
|
|
20240322,195700,45288863730,2430,2430,2430,2430,0
|
|
20240322,195600,45288863730,2430,2430,2430,2430,0
|
|
20240322,195500,45288863730,2430,2430,2430,2430,0
|
|
20240322,195400,45288863730,2430,2430,2430,2430,0
|
|
20240322,195300,45288863730,2430,2430,2430,2430,0
|
|
20240322,195200,45288863730,2430,2430,2430,2430,0
|
|
20240322,195100,45288863730,2430,2430,2430,2430,0
|
|
20240322,195000,45288863730,2430,2430,2430,2430,0
|
|
20240322,194900,45288863730,2430,2430,2430,2430,0
|
|
20240322,194800,45288863730,2430,2430,2430,2430,0
|
|
20240322,194700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,194600,45288863730,2430,2430,2430,2430,0
|
|
20240322,194500,45288863730,2430,2430,2430,2430,0
|
|
20240322,194400,45288863730,2430,2430,2430,2430,0
|
|
20240322,194300,45288863730,2430,2430,2430,2430,0
|
|
20240322,194200,45288863730,2430,2430,2430,2430,0
|
|
20240322,194100,45288863730,2430,2430,2430,2430,0
|
|
20240322,194000,45288863730,2430,2430,2430,2430,0
|
|
20240322,193900,45288863730,2430,2430,2430,2430,0
|
|
20240322,193800,45288863730,2430,2430,2430,2430,0
|
|
20240322,193700,45288863730,2430,2430,2430,2430,0
|
|
20240322,193600,45288863730,2430,2430,2430,2430,0
|
|
20240322,193500,45288863730,2430,2430,2430,2430,0
|
|
20240322,193400,45288863730,2430,2430,2430,2430,0
|
|
20240322,193300,45288863730,2430,2430,2430,2430,0
|
|
20240322,193200,45288863730,2430,2430,2430,2430,0
|
|
20240322,193100,45288863730,2430,2430,2430,2430,0
|
|
20240322,193000,45288863730,2430,2430,2430,2430,0
|
|
20240322,192900,45288863730,2430,2430,2430,2430,0
|
|
20240322,192800,45288863730,2430,2430,2430,2430,0
|
|
20240322,192700,45288863730,2430,2430,2430,2430,0
|
|
20240322,192600,45288863730,2430,2430,2430,2430,0
|
|
20240322,192500,45288863730,2430,2430,2430,2430,0
|
|
20240322,192400,45288863730,2430,2430,2430,2430,0
|
|
20240322,192300,45288863730,2430,2430,2430,2430,0
|
|
20240322,192200,45288863730,2430,2430,2430,2430,0
|
|
20240322,192100,45288863730,2430,2430,2430,2430,0
|
|
20240322,192000,45288863730,2430,2430,2430,2430,0
|
|
20240322,191900,45288863730,2430,2430,2430,2430,0
|
|
20240322,191800,45288863730,2430,2430,2430,2430,0
|
|
20240322,191700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,191600,45288863730,2430,2430,2430,2430,0
|
|
20240322,191500,45288863730,2430,2430,2430,2430,0
|
|
20240322,191400,45288863730,2430,2430,2430,2430,0
|
|
20240322,191300,45288863730,2430,2430,2430,2430,0
|
|
20240322,191200,45288863730,2430,2430,2430,2430,0
|
|
20240322,191100,45288863730,2430,2430,2430,2430,0
|
|
20240322,191000,45288863730,2430,2430,2430,2430,0
|
|
20240322,190900,45288863730,2430,2430,2430,2430,0
|
|
20240322,190800,45288863730,2430,2430,2430,2430,0
|
|
20240322,190700,45288863730,2430,2430,2430,2430,0
|
|
20240322,190600,45288863730,2430,2430,2430,2430,0
|
|
20240322,190500,45288863730,2430,2430,2430,2430,0
|
|
20240322,190400,45288863730,2430,2430,2430,2430,0
|
|
20240322,190300,45288863730,2430,2430,2430,2430,0
|
|
20240322,190200,45288863730,2430,2430,2430,2430,0
|
|
20240322,190100,45288863730,2430,2430,2430,2430,0
|
|
20240322,190000,45288863730,2430,2430,2430,2430,0
|
|
20240322,185900,45288863730,2430,2430,2430,2430,0
|
|
20240322,185800,45288863730,2430,2430,2430,2430,0
|
|
20240322,185700,45288863730,2430,2430,2430,2430,0
|
|
20240322,185600,45288863730,2430,2430,2430,2430,0
|
|
20240322,185500,45288863730,2430,2430,2430,2430,0
|
|
20240322,185400,45288863730,2430,2430,2430,2430,0
|
|
20240322,185300,45288863730,2430,2430,2430,2430,0
|
|
20240322,185200,45288863730,2430,2430,2430,2430,0
|
|
20240322,185100,45288863730,2430,2430,2430,2430,0
|
|
20240322,185000,45288863730,2430,2430,2430,2430,0
|
|
20240322,184900,45288863730,2430,2430,2430,2430,0
|
|
20240322,184800,45288863730,2430,2430,2430,2430,0
|
|
20240322,184700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,184600,45288863730,2430,2430,2430,2430,0
|
|
20240322,184500,45288863730,2430,2430,2430,2430,0
|
|
20240322,184400,45288863730,2430,2430,2430,2430,0
|
|
20240322,184300,45288863730,2430,2430,2430,2430,0
|
|
20240322,184200,45288863730,2430,2430,2430,2430,0
|
|
20240322,184100,45288863730,2430,2430,2430,2430,0
|
|
20240322,184000,45288863730,2430,2430,2430,2430,0
|
|
20240322,183900,45288863730,2430,2430,2430,2430,0
|
|
20240322,183800,45288863730,2430,2430,2430,2430,0
|
|
20240322,183700,45288863730,2430,2430,2430,2430,0
|
|
20240322,183600,45288863730,2430,2430,2430,2430,0
|
|
20240322,183500,45288863730,2430,2430,2430,2430,0
|
|
20240322,183400,45288863730,2430,2430,2430,2430,0
|
|
20240322,183300,45288863730,2430,2430,2430,2430,0
|
|
20240322,183200,45288863730,2430,2430,2430,2430,0
|
|
20240322,183100,45288863730,2430,2430,2430,2430,0
|
|
20240322,183000,45288863730,2430,2430,2430,2430,0
|
|
20240322,182900,45288863730,2430,2430,2430,2430,0
|
|
20240322,182800,45288863730,2430,2430,2430,2430,0
|
|
20240322,182700,45288863730,2430,2430,2430,2430,0
|
|
20240322,182600,45288863730,2430,2430,2430,2430,0
|
|
20240322,182500,45288863730,2430,2430,2430,2430,0
|
|
20240322,182400,45288863730,2430,2430,2430,2430,0
|
|
20240322,182300,45288863730,2430,2430,2430,2430,0
|
|
20240322,182200,45288863730,2430,2430,2430,2430,0
|
|
20240322,182100,45288863730,2430,2430,2430,2430,0
|
|
20240322,182000,45288863730,2430,2430,2430,2430,0
|
|
20240322,181900,45288863730,2430,2430,2430,2430,0
|
|
20240322,181800,45288863730,2430,2430,2430,2430,0
|
|
20240322,181700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,181600,45288863730,2430,2430,2430,2430,0
|
|
20240322,181500,45288863730,2430,2430,2430,2430,0
|
|
20240322,181400,45288863730,2430,2430,2430,2430,0
|
|
20240322,181300,45288863730,2430,2430,2430,2430,0
|
|
20240322,181200,45288863730,2430,2430,2430,2430,0
|
|
20240322,181100,45288863730,2430,2430,2430,2430,0
|
|
20240322,181000,45288863730,2430,2430,2430,2430,0
|
|
20240322,180900,45288863730,2430,2430,2430,2430,0
|
|
20240322,180800,45288863730,2430,2430,2430,2430,0
|
|
20240322,180700,45288863730,2430,2430,2430,2430,0
|
|
20240322,180600,45288863730,2430,2430,2430,2430,0
|
|
20240322,180500,45288863730,2430,2430,2430,2430,0
|
|
20240322,180400,45288863730,2430,2430,2430,2430,0
|
|
20240322,180300,45288863730,2430,2430,2430,2430,0
|
|
20240322,180200,45288863730,2430,2430,2430,2430,0
|
|
20240322,180100,45288863730,2430,2430,2430,2430,0
|
|
20240322,180000,45288863730,2430,2430,2430,2430,0
|
|
20240322,175900,45288863730,2430,2430,2430,2430,0
|
|
20240322,175800,45288863730,2430,2430,2430,2430,0
|
|
20240322,175700,45288863730,2430,2430,2430,2430,0
|
|
20240322,175600,45288863730,2430,2430,2430,2430,0
|
|
20240322,175500,45288863730,2430,2430,2430,2430,0
|
|
20240322,175400,45288863730,2430,2430,2430,2430,0
|
|
20240322,175300,45288863730,2430,2430,2430,2430,0
|
|
20240322,175200,45288863730,2430,2430,2430,2430,0
|
|
20240322,175100,45288863730,2430,2430,2430,2430,0
|
|
20240322,175000,45288863730,2430,2430,2430,2430,0
|
|
20240322,174900,45288863730,2430,2430,2430,2430,0
|
|
20240322,174800,45288863730,2430,2430,2430,2430,0
|
|
20240322,174700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,174600,45288863730,2430,2430,2430,2430,0
|
|
20240322,174500,45288863730,2430,2430,2430,2430,0
|
|
20240322,174400,45288863730,2430,2430,2430,2430,0
|
|
20240322,174300,45288863730,2430,2430,2430,2430,0
|
|
20240322,174200,45288863730,2430,2430,2430,2430,0
|
|
20240322,174100,45288863730,2430,2430,2430,2430,0
|
|
20240322,174000,45288863730,2430,2430,2430,2430,0
|
|
20240322,173900,45288863730,2430,2430,2430,2430,0
|
|
20240322,173800,45288863730,2430,2430,2430,2430,0
|
|
20240322,173700,45288863730,2430,2430,2430,2430,0
|
|
20240322,173600,45288863730,2430,2430,2430,2430,0
|
|
20240322,173500,45288863730,2430,2430,2430,2430,0
|
|
20240322,173400,45288863730,2430,2430,2430,2430,0
|
|
20240322,173300,45288863730,2430,2430,2430,2430,0
|
|
20240322,173200,45288863730,2430,2430,2430,2430,0
|
|
20240322,173100,45288863730,2430,2430,2430,2430,0
|
|
20240322,173000,45288863730,2430,2430,2430,2430,0
|
|
20240322,172900,45288863730,2430,2430,2430,2430,0
|
|
20240322,172800,45288863730,2430,2430,2430,2430,0
|
|
20240322,172700,45288863730,2430,2430,2430,2430,0
|
|
20240322,172600,45288863730,2430,2430,2430,2430,0
|
|
20240322,172500,45288863730,2430,2430,2430,2430,0
|
|
20240322,172400,45288863730,2430,2430,2430,2430,0
|
|
20240322,172300,45288863730,2430,2430,2430,2430,0
|
|
20240322,172200,45288863730,2430,2430,2430,2430,0
|
|
20240322,172100,45288863730,2430,2430,2430,2430,0
|
|
20240322,172000,45288863730,2430,2430,2430,2430,0
|
|
20240322,171900,45288863730,2430,2430,2430,2430,0
|
|
20240322,171800,45288863730,2430,2430,2430,2430,0
|
|
20240322,171700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,171600,45288863730,2430,2430,2430,2430,0
|
|
20240322,171500,45288863730,2430,2430,2430,2430,0
|
|
20240322,171400,45288863730,2430,2430,2430,2430,0
|
|
20240322,171300,45288863730,2430,2430,2430,2430,0
|
|
20240322,171200,45288863730,2430,2430,2430,2430,0
|
|
20240322,171100,45288863730,2430,2430,2430,2430,0
|
|
20240322,171000,45288863730,2430,2430,2430,2430,0
|
|
20240322,170900,45288863730,2430,2430,2430,2430,0
|
|
20240322,170800,45288863730,2430,2430,2430,2430,0
|
|
20240322,170700,45288863730,2430,2430,2430,2430,0
|
|
20240322,170600,45288863730,2430,2430,2430,2430,0
|
|
20240322,170500,45288863730,2430,2430,2430,2430,0
|
|
20240322,170400,45288863730,2430,2430,2430,2430,0
|
|
20240322,170300,45288863730,2430,2430,2430,2430,0
|
|
20240322,170200,45288863730,2430,2430,2430,2430,0
|
|
20240322,170100,45288863730,2430,2430,2430,2430,0
|
|
20240322,170000,45288863730,2430,2430,2430,2430,0
|
|
20240322,165900,45288863730,2430,2430,2430,2430,0
|
|
20240322,165800,45288863730,2430,2430,2430,2430,0
|
|
20240322,165700,45288863730,2430,2430,2430,2430,0
|
|
20240322,165600,45288863730,2430,2430,2430,2430,0
|
|
20240322,165500,45288863730,2430,2430,2430,2430,0
|
|
20240322,165400,45288863730,2430,2430,2430,2430,0
|
|
20240322,165300,45288863730,2430,2430,2430,2430,0
|
|
20240322,165200,45288863730,2430,2430,2430,2430,0
|
|
20240322,165100,45288863730,2430,2430,2430,2430,0
|
|
20240322,165000,45288863730,2430,2430,2430,2430,0
|
|
20240322,164900,45288863730,2430,2430,2430,2430,0
|
|
20240322,164800,45288863730,2430,2430,2430,2430,0
|
|
20240322,164700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,164600,45288863730,2430,2430,2430,2430,0
|
|
20240322,164500,45288863730,2430,2430,2430,2430,0
|
|
20240322,164400,45288863730,2430,2430,2430,2430,0
|
|
20240322,164300,45288863730,2430,2430,2430,2430,0
|
|
20240322,164200,45288863730,2430,2430,2430,2430,0
|
|
20240322,164100,45288863730,2430,2430,2430,2430,0
|
|
20240322,164000,45288863730,2430,2430,2430,2430,0
|
|
20240322,163900,45288863730,2430,2430,2430,2430,0
|
|
20240322,163800,45288863730,2430,2430,2430,2430,0
|
|
20240322,163700,45288863730,2430,2430,2430,2430,0
|
|
20240322,163600,45288863730,2430,2430,2430,2430,0
|
|
20240322,163500,45288863730,2430,2430,2430,2430,0
|
|
20240322,163400,45288863730,2430,2430,2430,2430,0
|
|
20240322,163300,45288863730,2430,2430,2430,2430,0
|
|
20240322,163200,45288863730,2430,2430,2430,2430,0
|
|
20240322,163100,45288863730,2430,2430,2430,2430,0
|
|
20240322,163000,45288863730,2430,2430,2430,2430,0
|
|
20240322,162900,45288863730,2430,2430,2430,2430,0
|
|
20240322,162800,45288863730,2430,2430,2430,2430,0
|
|
20240322,162700,45288863730,2430,2430,2430,2430,0
|
|
20240322,162600,45288863730,2430,2430,2430,2430,0
|
|
20240322,162500,45288863730,2430,2430,2430,2430,0
|
|
20240322,162400,45288863730,2430,2430,2430,2430,0
|
|
20240322,162300,45288863730,2430,2430,2430,2430,0
|
|
20240322,162200,45288863730,2430,2430,2430,2430,0
|
|
20240322,162100,45288863730,2430,2430,2430,2430,0
|
|
20240322,162000,45288863730,2430,2430,2430,2430,0
|
|
20240322,161900,45288863730,2430,2430,2430,2430,0
|
|
20240322,161800,45288863730,2430,2430,2430,2430,0
|
|
20240322,161700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,161600,45288863730,2430,2430,2430,2430,0
|
|
20240322,161500,45288863730,2430,2430,2430,2430,0
|
|
20240322,161400,45288863730,2430,2430,2430,2430,0
|
|
20240322,161300,45288863730,2430,2430,2430,2430,0
|
|
20240322,161200,45288863730,2430,2430,2430,2430,0
|
|
20240322,161100,45288863730,2430,2430,2430,2430,0
|
|
20240322,161000,45288863730,2430,2430,2430,2430,0
|
|
20240322,160900,45288863730,2430,2430,2430,2430,0
|
|
20240322,160800,45288863730,2430,2430,2430,2430,0
|
|
20240322,160700,45288863730,2430,2430,2430,2430,0
|
|
20240322,160600,45288863730,2430,2430,2430,2430,0
|
|
20240322,160500,45288863730,2430,2430,2430,2430,0
|
|
20240322,160400,45288863730,2430,2430,2430,2430,0
|
|
20240322,160300,45288863730,2430,2430,2430,2430,0
|
|
20240322,160200,45288863730,2430,2430,2430,2430,0
|
|
20240322,160100,45288863730,2430,2430,2430,2430,0
|
|
20240322,160000,45288863730,2430,2430,2430,2430,0
|
|
20240322,155900,45288863730,2430,2430,2430,2430,0
|
|
20240322,155800,45288863730,2430,2430,2430,2430,0
|
|
20240322,155700,45288863730,2430,2430,2430,2430,0
|
|
20240322,155600,45288863730,2430,2430,2430,2430,0
|
|
20240322,155500,45288863730,2430,2430,2430,2430,0
|
|
20240322,155400,45288863730,2430,2430,2430,2430,0
|
|
20240322,155300,45288863730,2430,2430,2430,2430,0
|
|
20240322,155200,45288863730,2430,2430,2430,2430,0
|
|
20240322,155100,45288863730,2430,2430,2430,2430,0
|
|
20240322,155000,45288863730,2430,2430,2430,2430,0
|
|
20240322,154900,45288863730,2430,2430,2430,2430,0
|
|
20240322,154800,45288863730,2430,2430,2430,2430,0
|
|
20240322,154700,45288863730,2430,2430,2430,2430,142517
|
|
20240322,154600,45288863730,2430,2430,2430,2430,0
|
|
20240322,154500,45288863730,2430,2430,2430,2430,0
|
|
20240322,154400,45288863730,2430,2430,2430,2430,0
|
|
20240322,154300,45288863730,2430,2430,2430,2430,0
|
|
20240322,154200,45288863730,2430,2430,2430,2430,0
|
|
20240322,154100,45288863730,2430,2430,2430,2430,0
|
|
20240322,154000,45288863730,2430,2430,2430,2430,0
|
|
20240322,153900,45288863730,2430,2430,2430,2430,0
|
|
20240322,153800,45288863730,2430,2430,2430,2430,0
|
|
20240322,153700,45288863730,2430,2430,2430,2430,0
|
|
20240322,153600,45288863730,2430,2430,2430,2430,0
|
|
20240322,153500,45288863730,2430,2430,2430,2430,0
|
|
20240322,153400,45288863730,2430,2430,2430,2430,0
|
|
20240322,153300,45288863730,2430,2430,2430,2430,0
|
|
20240322,153200,45288863730,2430,2430,2430,2430,0
|
|
20240322,153100,45288863730,2430,2430,2430,2430,0
|
|
20240322,153000,45288863730,2430,2430,2430,2430,142517
|
|
20240322,152900,44942547420,2425,2425,2425,2425,0
|
|
20240322,152800,44942547420,2425,2425,2425,2425,0
|
|
20240322,152700,44942547420,2425,2425,2425,2425,0
|
|
20240322,152600,44942547420,2425,2425,2425,2425,0
|
|
20240322,152500,44942547420,2425,2425,2425,2425,0
|
|
20240322,152400,44942547420,2425,2425,2425,2425,0
|
|
20240322,152300,44942547420,2425,2425,2425,2425,0
|
|
20240322,152200,44942547420,2425,2425,2425,2425,0
|
|
20240322,152100,44942547420,2425,2425,2425,2425,0
|
|
20240322,152000,44942547420,2425,2425,2425,2425,0
|
|
20240322,151900,44942547420,2425,2430,2435,2425,46105
|
|
20240322,151800,44830630235,2430,2415,2430,2415,16439
|
|
20240322,151700,44790787945,2425,2425,2430,2410,28894
|
|
20240322,151600,44720883830,2425,2445,2445,2420,39602
|
|
20240322,151500,44624679245,2440,2450,2455,2440,16003
|
|
20240322,151400,44585500340,2455,2460,2460,2450,12936
|
|
20240322,151300,44553730340,2460,2460,2465,2455,19480
|
|
20240322,151200,44505822750,2460,2485,2485,2460,66870
|
|
20240322,151100,44340193130,2485,2440,2485,2440,157147
|
|
20240322,151000,43951246445,2445,2435,2465,2430,41478
|
|
20240322,150900,43849630605,2435,2445,2445,2430,12802
|
|
20240322,150800,43818391465,2420,2445,2450,2420,31766
|
|
20240322,150700,43740855700,2450,2430,2450,2430,48975
|
|
20240322,150600,43621332345,2430,2430,2435,2430,17059
|
|
20240322,150500,43579877605,2425,2425,2430,2425,8425
|
|
20240322,150400,43559434010,2425,2425,2425,2420,18925
|
|
20240322,150300,43513564340,2425,2420,2425,2420,2611
|
|
20240322,150200,43507236505,2420,2415,2425,2415,6818
|
|
20240322,150100,43490736175,2420,2415,2420,2415,11967
|
|
20240322,150000,43461818535,2415,2410,2415,2410,4324
|
|
20240322,145900,43451396610,2415,2410,2415,2410,8779
|
|
20240322,145800,43430236415,2410,2410,2415,2410,2821
|
|
20240322,145700,43423437705,2410,2415,2415,2405,13132
|
|
20240322,145600,43391801070,2410,2420,2420,2410,3040
|
|
20240322,145500,43384472270,2410,2425,2425,2410,17987
|
|
20240322,145400,43341037730,2425,2420,2425,2415,7970
|
|
20240322,145300,43321750135,2420,2415,2420,2410,7520
|
|
20240322,145200,43303582740,2415,2415,2415,2405,14171
|
|
20240322,145100,43269396270,2415,2400,2415,2400,17166
|
|
20240322,145000,43228088205,2400,2405,2405,2400,9451
|
|
20240322,144900,43205389920,2405,2400,2405,2400,5699
|
|
20240322,144800,43191691685,2405,2410,2410,2400,11648
|
|
20240322,144700,43163679205,2410,2410,2415,2405,6070
|
|
20240322,144600,43149054040,2410,2410,2410,2405,11598
|
|
20240322,144500,43121117835,2410,2405,2410,2400,8736
|
|
20240322,144400,43100117215,2405,2410,2410,2400,17790
|
|
20240322,144300,43057325340,2410,2405,2410,2405,11691
|
|
20240322,144200,43029199130,2405,2405,2405,2400,9354
|
|
20240322,144100,43006703430,2405,2385,2405,2385,25179
|
|
20240322,144000,42946399835,2385,2385,2390,2380,39922
|
|
20240322,143900,42851181545,2385,2395,2400,2385,14016
|
|
20240322,143800,42817687310,2395,2400,2405,2385,25575
|
|
20240322,143700,42756534870,2400,2395,2405,2395,6640
|
|
20240322,143600,42740598225,2395,2405,2405,2395,18438
|
|
20240322,143500,42696329295,2405,2400,2405,2395,8005
|
|
20240322,143400,42677119840,2400,2390,2405,2390,14604
|
|
20240322,143300,42642158100,2390,2405,2405,2385,134194
|
|
20240322,143200,42320724035,2405,2410,2410,2405,40202
|
|
20240322,143100,42223985155,2410,2415,2420,2410,7492
|
|
20240322,143000,42205894585,2415,2420,2425,2415,12873
|
|
20240322,142900,42174775790,2425,2430,2430,2420,12770
|
|
20240322,142800,42143837105,2430,2435,2435,2430,8160
|
|
20240322,142700,42123992040,2435,2435,2435,2430,4480
|
|
20240322,142600,42113085385,2435,2430,2435,2425,5857
|
|
20240322,142500,42098853050,2425,2420,2430,2420,5572
|
|
20240322,142400,42085349300,2420,2420,2420,2420,3577
|
|
20240322,142300,42076692960,2420,2425,2425,2415,643
|
|
20240322,142200,42075138675,2425,2415,2425,2415,8108
|
|
20240322,142100,42055524500,2420,2410,2420,2410,6086
|
|
20240322,142000,42040830880,2410,2410,2415,2410,8459
|
|
20240322,141900,42020444090,2410,2415,2415,2410,6544
|
|
20240322,141800,42004669195,2415,2415,2420,2410,10765
|
|
20240322,141700,41978638895,2415,2415,2420,2415,4721
|
|
20240322,141600,41967232360,2415,2415,2420,2415,10910
|
|
20240322,141500,41940884270,2420,2415,2420,2410,8832
|
|
20240322,141400,41919558950,2415,2415,2415,2410,3211
|
|
20240322,141300,41911818775,2415,2415,2415,2405,12710
|
|
20240322,141200,41881144740,2410,2415,2415,2410,19870
|
|
20240322,141100,41833242355,2415,2415,2420,2415,4456
|
|
20240322,141000,41822477885,2415,2415,2420,2410,6987
|
|
20240322,140900,41805605085,2415,2410,2415,2410,11554
|
|
20240322,140800,41777719965,2410,2415,2420,2410,1685
|
|
20240322,140700,41773652815,2415,2410,2420,2410,16461
|
|
20240322,140600,41733933575,2410,2415,2415,2405,32701
|
|
20240322,140500,41655122075,2410,2410,2420,2405,28435
|
|
20240322,140400,41586546060,2410,2420,2420,2410,25216
|
|
20240322,140300,41525589870,2410,2425,2425,2410,15649
|
|
20240322,140200,41487796615,2420,2420,2425,2420,22629
|
|
20240322,140100,41433005105,2420,2420,2425,2410,14283
|
|
20240322,140000,41398522235,2420,2425,2425,2410,12871
|
|
20240322,135900,41367433260,2425,2420,2425,2410,27101
|
|
20240322,135800,41301892700,2420,2435,2435,2420,9341
|
|
20240322,135700,41279214170,2435,2440,2440,2430,7927
|
|
20240322,135600,41259922535,2440,2435,2440,2435,4238
|
|
20240322,135500,41249597170,2440,2435,2440,2430,4262
|
|
20240322,135400,41239219280,2430,2435,2440,2425,7995
|
|
20240322,135300,41219762775,2435,2430,2435,2425,8960
|
|
20240322,135200,41198002495,2430,2425,2435,2420,8752
|
|
20240322,135100,41176763755,2425,2420,2425,2415,11715
|
|
20240322,135000,41148444065,2420,2425,2430,2415,14862
|
|
20240322,134900,41112484635,2430,2420,2430,2420,19137
|
|
20240322,134800,41066075010,2430,2440,2440,2420,42618
|
|
20240322,134700,40962547515,2440,2445,2450,2435,23384
|
|
20240322,134600,40905486895,2440,2440,2450,2435,13071
|
|
20240322,134500,40873548885,2440,2440,2445,2435,22749
|
|
20240322,134400,40818092035,2435,2435,2445,2435,3652
|
|
20240322,134300,40809177685,2440,2445,2445,2430,16787
|
|
20240322,134200,40768255025,2450,2435,2455,2435,26021
|
|
20240322,134100,40704658390,2430,2430,2435,2425,9984
|
|
20240322,134000,40680406760,2430,2425,2435,2420,13940
|
|
20240322,133900,40646545175,2425,2420,2425,2415,20786
|
|
20240322,133800,40596220375,2420,2415,2420,2410,34078
|
|
20240322,133700,40513952400,2415,2420,2430,2405,112573
|
|
20240322,133600,40242296410,2420,2445,2445,2415,92077
|
|
20240322,133500,40018671355,2440,2450,2455,2440,38160
|
|
20240322,133400,39925344065,2455,2450,2460,2450,14888
|
|
20240322,133300,39888833830,2455,2460,2460,2455,10597
|
|
20240322,133200,39862814455,2455,2455,2460,2450,13599
|
|
20240322,133100,39829432950,2460,2465,2465,2450,29677
|
|
20240322,133000,39756499465,2465,2480,2485,2465,22464
|
|
20240322,132900,39700988095,2485,2500,2500,2480,26118
|
|
20240322,132800,39636011315,2495,2490,2500,2470,40907
|
|
20240322,132700,39534200505,2480,2490,2495,2480,32843
|
|
20240322,132600,39452434425,2495,2485,2500,2480,25980
|
|
20240322,132500,39387682625,2480,2470,2485,2465,17985
|
|
20240322,132400,39343140690,2465,2475,2480,2465,25445
|
|
20240322,132300,39280263105,2480,2475,2480,2475,11483
|
|
20240322,132200,39251829090,2480,2480,2485,2470,19508
|
|
20240322,132100,39203475890,2470,2495,2495,2470,56606
|
|
20240322,132000,39062779715,2495,2495,2500,2485,67641
|
|
20240322,131900,38894146460,2490,2475,2495,2470,48569
|
|
20240322,131800,38773493850,2480,2475,2480,2470,15781
|
|
20240322,131700,38734435505,2475,2465,2475,2460,12746
|
|
20240322,131600,38702993425,2465,2460,2465,2455,11518
|
|
20240322,131500,38674623875,2455,2465,2465,2455,4064
|
|
20240322,131400,38664641305,2465,2460,2465,2455,8948
|
|
20240322,131300,38642642800,2460,2460,2460,2455,2290
|
|
20240322,131200,38637017365,2460,2465,2465,2460,3765
|
|
20240322,131100,38627748750,2460,2455,2465,2450,22577
|
|
20240322,131000,38572212225,2455,2460,2460,2450,4292
|
|
20240322,130900,38561671690,2460,2465,2465,2455,7638
|
|
20240322,130800,38542882465,2465,2455,2465,2450,18844
|
|
20240322,130700,38496589650,2455,2460,2465,2445,20703
|
|
20240322,130600,38445887000,2455,2450,2460,2450,9081
|
|
20240322,130500,38423590085,2450,2450,2455,2450,16580
|
|
20240322,130400,38382961180,2450,2450,2455,2445,15614
|
|
20240322,130300,38344710505,2455,2455,2460,2455,7783
|
|
20240322,130200,38325592910,2460,2465,2465,2450,17115
|
|
20240322,130100,38283572170,2465,2465,2465,2460,3503
|
|
20240322,130000,38274954630,2460,2460,2465,2460,5854
|
|
20240322,125900,38260553745,2460,2460,2465,2455,7772
|
|
20240322,125800,38241440000,2465,2460,2465,2455,10834
|
|
20240322,125700,38214827145,2460,2455,2460,2450,10853
|
|
20240322,125600,38188174185,2455,2460,2460,2450,3821
|
|
20240322,125500,38178800160,2455,2445,2455,2445,20019
|
|
20240322,125400,38129768310,2445,2460,2465,2445,26084
|
|
20240322,125300,38065815260,2460,2475,2480,2460,16660
|
|
20240322,125200,38024660755,2475,2470,2475,2460,7878
|
|
20240322,125100,38005186315,2470,2470,2475,2455,8001
|
|
20240322,125000,37985448275,2460,2450,2480,2450,18636
|
|
20240322,124900,37939542610,2450,2455,2460,2450,17981
|
|
20240322,124800,37895435205,2455,2455,2460,2450,26835
|
|
20240322,124700,37829569345,2455,2470,2470,2450,14442
|
|
20240322,124600,37794043500,2470,2465,2485,2460,26081
|
|
20240322,124500,37729537145,2460,2460,2465,2455,11787
|
|
20240322,124400,37700527185,2460,2450,2465,2450,17729
|
|
20240322,124300,37656984410,2455,2455,2460,2445,54364
|
|
20240322,124200,37523775670,2455,2465,2470,2450,64855
|
|
20240322,124100,37364454005,2470,2465,2475,2460,24230
|
|
20240322,124000,37304709605,2465,2480,2480,2465,26466
|
|
20240322,123900,37239360110,2480,2480,2480,2475,9391
|
|
20240322,123800,37216110435,2480,2475,2485,2470,8137
|
|
20240322,123700,37195921850,2470,2470,2480,2470,21528
|
|
20240322,123600,37142704285,2475,2480,2485,2475,15208
|
|
20240322,123500,37105013050,2485,2490,2490,2480,9412
|
|
20240322,123400,37081632365,2490,2495,2495,2485,8751
|
|
20240322,123300,37059848570,2495,2500,2505,2495,25957
|
|
20240322,123200,36994924090,2505,2500,2510,2500,18798
|
|
20240322,123100,36947824115,2500,2495,2500,2490,15681
|
|
20240322,123000,36908670180,2495,2475,2495,2475,17317
|
|
20240322,122900,36865557070,2475,2490,2490,2475,26886
|
|
20240322,122800,36798719120,2490,2480,2490,2475,18412
|
|
20240322,122700,36752950445,2475,2470,2480,2465,25071
|
|
20240322,122600,36691040545,2470,2485,2485,2470,35267
|
|
20240322,122500,36603766660,2485,2490,2490,2475,41997
|
|
20240322,122400,36499536585,2490,2495,2495,2485,24031
|
|
20240322,122300,36439731845,2490,2495,2505,2490,24521
|
|
20240322,122200,36378614255,2505,2505,2510,2495,44504
|
|
20240322,122100,36267331205,2505,2525,2530,2505,40373
|
|
20240322,122000,36165682005,2525,2500,2530,2500,61451
|
|
20240322,121900,36011223285,2505,2495,2505,2495,16416
|
|
20240322,121800,35970205095,2495,2500,2505,2490,32383
|
|
20240322,121700,35889424350,2500,2505,2510,2500,13741
|
|
20240322,121600,35855010980,2510,2505,2510,2505,7877
|
|
20240322,121500,35835267455,2510,2495,2510,2485,60709
|
|
20240322,121400,35683839380,2500,2510,2510,2490,20428
|
|
20240322,121300,35632777135,2505,2520,2525,2505,38681
|
|
20240322,121200,35535600060,2525,2505,2525,2505,52724
|
|
20240322,121100,35402968275,2505,2500,2505,2490,35129
|
|
20240322,121000,35315277690,2500,2490,2500,2490,8588
|
|
20240322,120900,35293851025,2490,2500,2500,2475,66429
|
|
20240322,120800,35128757455,2505,2505,2510,2500,24515
|
|
20240322,120700,35067332180,2510,2490,2510,2480,45457
|
|
20240322,120600,34954085245,2485,2500,2510,2485,46875
|
|
20240322,120500,34837329475,2500,2495,2510,2490,14124
|
|
20240322,120400,34802027245,2495,2520,2520,2495,70781
|
|
20240322,120300,34624608085,2520,2495,2520,2495,48683
|
|
20240322,120200,34502591290,2495,2475,2505,2470,50172
|
|
20240322,120100,34377639610,2475,2515,2520,2470,57422
|
|
20240322,120000,34234533415,2515,2500,2520,2495,66464
|
|
20240322,115900,34067844090,2500,2520,2520,2495,115422
|
|
20240322,115800,33778521745,2515,2540,2540,2505,134364
|
|
20240322,115700,33440177165,2540,2545,2555,2540,168155
|
|
20240322,115600,33012000715,2540,2545,2580,2530,373658
|
|
20240322,115500,32057368945,2545,2525,2550,2520,297590
|
|
20240322,115400,31301290850,2525,2520,2540,2515,177703
|
|
20240322,115300,30851792810,2520,2480,2525,2475,240694
|
|
20240322,115200,30249600010,2470,2460,2480,2460,26171
|
|
20240322,115100,30184988290,2465,2470,2470,2460,11977
|
|
20240322,115000,30155455810,2470,2465,2475,2460,15197
|
|
20240322,114900,30117969445,2465,2455,2465,2455,8968
|
|
20240322,114800,30095917705,2465,2450,2465,2445,14775
|
|
20240322,114700,30059649500,2455,2460,2460,2440,46941
|
|
20240322,114600,29944682750,2455,2455,2465,2455,10122
|
|
20240322,114500,29919812945,2465,2455,2465,2450,31203
|
|
20240322,114400,29843089550,2450,2465,2470,2445,26952
|
|
20240322,114300,29776991460,2460,2465,2470,2440,78174
|
|
20240322,114200,29585295505,2465,2475,2475,2450,50569
|
|
20240322,114100,29460748195,2470,2495,2495,2470,112578
|
|
20240322,114000,29180834085,2495,2475,2495,2475,89295
|
|
20240322,113900,28958582015,2480,2480,2480,2470,50926
|
|
20240322,113800,28832450685,2475,2460,2480,2455,49185
|
|
20240322,113700,28711177660,2455,2475,2480,2455,72453
|
|
20240322,113600,28532402460,2480,2490,2490,2470,79808
|
|
20240322,113500,28334601165,2485,2480,2495,2475,143099
|
|
20240322,113400,27978736395,2480,2470,2480,2465,71500
|
|
20240322,113300,27801844440,2470,2470,2475,2460,59540
|
|
20240322,113200,27654943065,2475,2460,2475,2460,108536
|
|
20240322,113100,27386938120,2455,2460,2465,2455,96450
|
|
20240322,113000,27149531240,2455,2450,2460,2450,57953
|
|
20240322,112900,27007270990,2455,2440,2455,2435,77902
|
|
20240322,112800,26816624990,2435,2440,2445,2435,7617
|
|
20240322,112700,26798043805,2440,2425,2445,2420,48053
|
|
20240322,112600,26681150125,2420,2420,2425,2415,12587
|
|
20240322,112500,26650690215,2420,2425,2425,2420,3230
|
|
20240322,112400,26642865795,2425,2425,2430,2425,8430
|
|
20240322,112300,26622406340,2425,2425,2430,2420,17809
|
|
20240322,112200,26579230930,2425,2425,2430,2425,8011
|
|
20240322,112100,26559765400,2425,2430,2430,2425,11146
|
|
20240322,112000,26532692515,2430,2425,2430,2420,7993
|
|
20240322,111900,26513292995,2420,2415,2425,2415,14676
|
|
20240322,111800,26477756650,2415,2420,2420,2415,7096
|
|
20240322,111700,26460587995,2420,2425,2425,2415,6006
|
|
20240322,111600,26446053105,2420,2420,2425,2420,4293
|
|
20240322,111500,26435651825,2420,2415,2430,2415,15131
|
|
20240322,111400,26399002345,2415,2415,2420,2415,3597
|
|
20240322,111300,26390313490,2415,2420,2420,2415,2413
|
|
20240322,111200,26384479550,2420,2420,2425,2415,8570
|
|
20240322,111100,26363739645,2425,2420,2430,2420,13711
|
|
20240322,111000,26330504435,2420,2425,2430,2420,12724
|
|
20240322,110900,26299651055,2425,2415,2425,2415,11100
|
|
20240322,110800,26272776400,2420,2410,2425,2410,13470
|
|
20240322,110700,26240214405,2415,2410,2420,2410,7353
|
|
20240322,110600,26222455830,2410,2405,2415,2405,14577
|
|
20240322,110500,26187332900,2405,2405,2410,2400,4132
|
|
20240322,110400,26177404645,2405,2410,2415,2405,11202
|
|
20240322,110300,26150449375,2410,2395,2410,2390,21554
|
|
20240322,110200,26098665975,2400,2395,2400,2395,10963
|
|
20240322,110100,26072408510,2400,2400,2400,2395,3123
|
|
20240322,110000,26064917660,2400,2405,2405,2400,5780
|
|
20240322,105900,26051040585,2400,2405,2410,2400,4834
|
|
20240322,105800,26039422260,2405,2405,2415,2400,16421
|
|
20240322,105700,25999870130,2405,2400,2405,2395,9387
|
|
20240322,105600,25977334265,2405,2400,2405,2390,9969
|
|
20240322,105500,25953436935,2400,2400,2400,2390,6911
|
|
20240322,105400,25936885125,2395,2400,2400,2390,21727
|
|
20240322,105300,25884765585,2400,2385,2400,2380,28932
|
|
20240322,105200,25815633350,2380,2380,2385,2380,11950
|
|
20240322,105100,25787191230,2385,2385,2390,2380,16728
|
|
20240322,105000,25747346220,2390,2380,2390,2380,14343
|
|
20240322,104900,25713140960,2380,2380,2390,2380,18365
|
|
20240322,104800,25669413000,2390,2390,2390,2380,52496
|
|
20240322,104700,25544378350,2390,2390,2395,2385,14934
|
|
20240322,104600,25508689910,2395,2385,2395,2385,37208
|
|
20240322,104500,25419782730,2385,2400,2405,2385,72072
|
|
20240322,104400,25247267905,2405,2405,2405,2400,14673
|
|
20240322,104300,25212040365,2405,2410,2415,2405,17459
|
|
20240322,104200,25169979390,2410,2400,2410,2395,42372
|
|
20240322,104100,25068260650,2400,2405,2410,2395,94401
|
|
20240322,104000,24841606455,2405,2410,2415,2405,33735
|
|
20240322,103900,24760295020,2415,2420,2420,2410,43242
|
|
20240322,103800,24655791280,2420,2425,2430,2420,16024
|
|
20240322,103700,24616938525,2430,2430,2430,2425,8956
|
|
20240322,103600,24595204010,2430,2430,2435,2425,11487
|
|
20240322,103500,24567326495,2430,2435,2435,2430,12225
|
|
20240322,103400,24537601855,2430,2425,2435,2425,19276
|
|
20240322,103300,24490773010,2425,2420,2430,2420,10405
|
|
20240322,103200,24465569595,2420,2430,2430,2420,22113
|
|
20240322,103100,24411942060,2430,2435,2435,2425,8439
|
|
20240322,103000,24391423110,2425,2440,2440,2425,9006
|
|
20240322,102900,24369517730,2435,2425,2440,2415,12936
|
|
20240322,102800,24338154110,2420,2430,2430,2415,50387
|
|
20240322,102700,24216211160,2430,2455,2460,2430,32579
|
|
20240322,102600,24136697730,2460,2470,2470,2450,91355
|
|
20240322,102500,23911633870,2465,2455,2470,2450,38532
|
|
20240322,102400,23816703070,2450,2450,2455,2445,13265
|
|
20240322,102300,23784203390,2445,2455,2460,2445,54895
|
|
20240322,102200,23649265810,2455,2455,2455,2450,24779
|
|
20240322,102100,23588453135,2455,2455,2460,2445,18613
|
|
20240322,102000,23542783905,2455,2435,2460,2435,39303
|
|
20240322,101900,23446486045,2440,2435,2440,2430,22019
|
|
20240322,101800,23392829285,2435,2420,2440,2420,16900
|
|
20240322,101700,23351705190,2420,2435,2435,2420,23286
|
|
20240322,101600,23295143955,2435,2435,2435,2430,16447
|
|
20240322,101500,23255117925,2430,2415,2435,2415,25139
|
|
20240322,101400,23194236450,2415,2415,2420,2410,26279
|
|
20240322,101300,23130784070,2415,2420,2430,2415,44140
|
|
20240322,101200,23023954735,2425,2415,2430,2415,53491
|
|
20240322,101100,22894311305,2420,2410,2420,2400,69363
|
|
20240322,101000,22727269900,2405,2410,2415,2405,46904
|
|
20240322,100900,22614304165,2415,2420,2420,2405,95048
|
|
20240322,100800,22385032700,2415,2435,2435,2415,25090
|
|
20240322,100700,22324211615,2435,2435,2440,2425,17286
|
|
20240322,100600,22282132835,2435,2435,2445,2425,47532
|
|
20240322,100500,22166592215,2430,2430,2435,2420,98071
|
|
20240322,100400,21928759940,2430,2445,2445,2430,55974
|
|
20240322,100300,21792407915,2445,2440,2455,2440,20310
|
|
20240322,100200,21742778550,2445,2455,2460,2440,30451
|
|
20240322,100100,21668265655,2455,2465,2470,2450,29152
|
|
20240322,100000,21596591255,2465,2470,2475,2460,42795
|
|
20240322,095900,21490998150,2475,2470,2475,2465,20735
|
|
20240322,095800,21439748610,2470,2460,2475,2460,31542
|
|
20240322,095700,21361904565,2460,2455,2470,2455,28268
|
|
20240322,095600,21292281220,2455,2455,2460,2450,15720
|
|
20240322,095500,21253682635,2455,2445,2455,2440,19522
|
|
20240322,095400,21205886965,2450,2435,2450,2430,46500
|
|
20240322,095300,21092682420,2440,2435,2445,2435,23969
|
|
20240322,095200,21034243875,2435,2445,2455,2435,28397
|
|
20240322,095100,20964827515,2445,2435,2455,2425,76160
|
|
20240322,095000,20779158125,2440,2450,2450,2435,28621
|
|
20240322,094900,20709249245,2450,2445,2450,2440,23090
|
|
20240322,094800,20652749290,2445,2455,2455,2440,40031
|
|
20240322,094700,20554873115,2455,2440,2460,2435,46671
|
|
20240322,094600,20440594035,2435,2445,2450,2430,72627
|
|
20240322,094500,20263518870,2450,2470,2475,2445,32358
|
|
20240322,094400,20183959075,2465,2475,2485,2465,40226
|
|
20240322,094300,20084405805,2475,2485,2490,2470,53874
|
|
20240322,094200,19950737430,2485,2490,2490,2470,52107
|
|
20240322,094100,19821541635,2490,2480,2500,2480,187634
|
|
20240322,094000,19353766295,2480,2440,2485,2440,91086
|
|
20240322,093900,19129292490,2440,2465,2465,2435,72672
|
|
20240322,093800,18951779000,2465,2450,2465,2435,107339
|
|
20240322,093700,18688980505,2450,2450,2460,2445,48171
|
|
20240322,093600,18570848055,2450,2455,2460,2445,63147
|
|
20240322,093500,18416017595,2450,2475,2480,2440,122939
|
|
20240322,093400,18113500430,2475,2465,2485,2465,138255
|
|
20240322,093300,17771245470,2460,2465,2465,2450,105864
|
|
20240322,093200,17510904480,2465,2455,2480,2455,121990
|
|
20240322,093100,17209995275,2450,2440,2460,2430,105060
|
|
20240322,093000,16953013145,2445,2480,2490,2405,404896
|
|
20240322,092900,15964701400,2475,2505,2510,2450,339794
|
|
20240322,092800,15124889155,2510,2530,2540,2480,240812
|
|
20240322,092700,14521333365,2530,2495,2550,2475,503218
|
|
20240322,092600,13253990670,2500,2440,2510,2430,339301
|
|
20240322,092500,12413093670,2440,2470,2480,2430,329158
|
|
20240322,092400,11605017815,2470,2495,2530,2470,568870
|
|
20240322,092300,10180454905,2490,2495,2535,2480,693524
|
|
20240322,092200,8446217260,2490,2490,2490,2490,0
|
|
20240322,092100,8446217260,2490,2480,2490,2480,208089
|
|
20240322,092000,7928462105,2485,2465,2485,2455,408561
|
|
20240322,091900,6916986925,2455,2440,2470,2435,287997
|
|
20240322,091800,6210365550,2435,2405,2450,2400,364386
|
|
20240322,091700,5322286390,2405,2380,2425,2375,338157
|
|
20240322,091600,4510995540,2375,2365,2380,2360,111009
|
|
20240322,091500,4247615405,2365,2355,2365,2355,68822
|
|
20240322,091400,4085139325,2355,2360,2360,2345,69392
|
|
20240322,091300,3921917605,2360,2355,2375,2345,129888
|
|
20240322,091200,3614554730,2345,2320,2355,2320,82909
|
|
20240322,091100,3420763200,2325,2355,2355,2315,95171
|
|
20240322,091000,3198289345,2350,2340,2360,2335,88459
|
|
20240322,090900,2990027950,2340,2380,2380,2320,219766
|
|
20240322,090800,2470799325,2375,2325,2375,2325,345804
|
|
20240322,090700,1655835595,2335,2315,2345,2310,174192
|
|
20240322,090600,1249806185,2305,2300,2315,2300,26797
|
|
20240322,090500,1188048345,2300,2290,2315,2285,52653
|
|
20240322,090400,1066889575,2290,2315,2315,2285,71989
|
|
20240322,090300,900893155,2310,2280,2315,2280,84534
|
|
20240322,090200,706529260,2280,2305,2315,2280,77790
|
|
20240322,090100,527771860,2315,2255,2320,2250,105284
|
|
20240322,090000,287263015,2255,2265,2275,2250,124128
|