711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,204800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,204700,16221827845,2355,2355,2355,2355,0
|
|
20240325,204600,16221827845,2355,2355,2355,2355,0
|
|
20240325,204500,16221827845,2355,2355,2355,2355,0
|
|
20240325,204400,16221827845,2355,2355,2355,2355,0
|
|
20240325,204300,16221827845,2355,2355,2355,2355,0
|
|
20240325,204200,16221827845,2355,2355,2355,2355,0
|
|
20240325,204100,16221827845,2355,2355,2355,2355,0
|
|
20240325,204000,16221827845,2355,2355,2355,2355,0
|
|
20240325,203900,16221827845,2355,2355,2355,2355,0
|
|
20240325,203800,16221827845,2355,2355,2355,2355,0
|
|
20240325,203700,16221827845,2355,2355,2355,2355,0
|
|
20240325,203600,16221827845,2355,2355,2355,2355,0
|
|
20240325,203500,16221827845,2355,2355,2355,2355,0
|
|
20240325,203400,16221827845,2355,2355,2355,2355,0
|
|
20240325,203300,16221827845,2355,2355,2355,2355,0
|
|
20240325,203200,16221827845,2355,2355,2355,2355,0
|
|
20240325,203100,16221827845,2355,2355,2355,2355,0
|
|
20240325,203000,16221827845,2355,2355,2355,2355,0
|
|
20240325,202900,16221827845,2355,2355,2355,2355,0
|
|
20240325,202800,16221827845,2355,2355,2355,2355,0
|
|
20240325,202700,16221827845,2355,2355,2355,2355,0
|
|
20240325,202600,16221827845,2355,2355,2355,2355,0
|
|
20240325,202500,16221827845,2355,2355,2355,2355,0
|
|
20240325,202400,16221827845,2355,2355,2355,2355,0
|
|
20240325,202300,16221827845,2355,2355,2355,2355,0
|
|
20240325,202200,16221827845,2355,2355,2355,2355,0
|
|
20240325,202100,16221827845,2355,2355,2355,2355,0
|
|
20240325,202000,16221827845,2355,2355,2355,2355,0
|
|
20240325,201900,16221827845,2355,2355,2355,2355,0
|
|
20240325,201800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,201700,16221827845,2355,2355,2355,2355,0
|
|
20240325,201600,16221827845,2355,2355,2355,2355,0
|
|
20240325,201500,16221827845,2355,2355,2355,2355,0
|
|
20240325,201400,16221827845,2355,2355,2355,2355,0
|
|
20240325,201300,16221827845,2355,2355,2355,2355,0
|
|
20240325,201200,16221827845,2355,2355,2355,2355,0
|
|
20240325,201100,16221827845,2355,2355,2355,2355,0
|
|
20240325,201000,16221827845,2355,2355,2355,2355,0
|
|
20240325,200900,16221827845,2355,2355,2355,2355,0
|
|
20240325,200800,16221827845,2355,2355,2355,2355,0
|
|
20240325,200700,16221827845,2355,2355,2355,2355,0
|
|
20240325,200600,16221827845,2355,2355,2355,2355,0
|
|
20240325,200500,16221827845,2355,2355,2355,2355,0
|
|
20240325,200400,16221827845,2355,2355,2355,2355,0
|
|
20240325,200300,16221827845,2355,2355,2355,2355,0
|
|
20240325,200200,16221827845,2355,2355,2355,2355,0
|
|
20240325,200100,16221827845,2355,2355,2355,2355,0
|
|
20240325,200000,16221827845,2355,2355,2355,2355,0
|
|
20240325,195900,16221827845,2355,2355,2355,2355,0
|
|
20240325,195800,16221827845,2355,2355,2355,2355,0
|
|
20240325,195700,16221827845,2355,2355,2355,2355,0
|
|
20240325,195600,16221827845,2355,2355,2355,2355,0
|
|
20240325,195500,16221827845,2355,2355,2355,2355,0
|
|
20240325,195400,16221827845,2355,2355,2355,2355,0
|
|
20240325,195300,16221827845,2355,2355,2355,2355,0
|
|
20240325,195200,16221827845,2355,2355,2355,2355,0
|
|
20240325,195100,16221827845,2355,2355,2355,2355,0
|
|
20240325,195000,16221827845,2355,2355,2355,2355,0
|
|
20240325,194900,16221827845,2355,2355,2355,2355,0
|
|
20240325,194800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,194700,16221827845,2355,2355,2355,2355,0
|
|
20240325,194600,16221827845,2355,2355,2355,2355,0
|
|
20240325,194500,16221827845,2355,2355,2355,2355,0
|
|
20240325,194400,16221827845,2355,2355,2355,2355,0
|
|
20240325,194300,16221827845,2355,2355,2355,2355,0
|
|
20240325,194200,16221827845,2355,2355,2355,2355,0
|
|
20240325,194100,16221827845,2355,2355,2355,2355,0
|
|
20240325,194000,16221827845,2355,2355,2355,2355,0
|
|
20240325,193900,16221827845,2355,2355,2355,2355,0
|
|
20240325,193800,16221827845,2355,2355,2355,2355,0
|
|
20240325,193700,16221827845,2355,2355,2355,2355,0
|
|
20240325,193600,16221827845,2355,2355,2355,2355,0
|
|
20240325,193500,16221827845,2355,2355,2355,2355,0
|
|
20240325,193400,16221827845,2355,2355,2355,2355,0
|
|
20240325,193300,16221827845,2355,2355,2355,2355,0
|
|
20240325,193200,16221827845,2355,2355,2355,2355,0
|
|
20240325,193100,16221827845,2355,2355,2355,2355,0
|
|
20240325,193000,16221827845,2355,2355,2355,2355,0
|
|
20240325,192900,16221827845,2355,2355,2355,2355,0
|
|
20240325,192800,16221827845,2355,2355,2355,2355,0
|
|
20240325,192700,16221827845,2355,2355,2355,2355,0
|
|
20240325,192600,16221827845,2355,2355,2355,2355,0
|
|
20240325,192500,16221827845,2355,2355,2355,2355,0
|
|
20240325,192400,16221827845,2355,2355,2355,2355,0
|
|
20240325,192300,16221827845,2355,2355,2355,2355,0
|
|
20240325,192200,16221827845,2355,2355,2355,2355,0
|
|
20240325,192100,16221827845,2355,2355,2355,2355,0
|
|
20240325,192000,16221827845,2355,2355,2355,2355,0
|
|
20240325,191900,16221827845,2355,2355,2355,2355,0
|
|
20240325,191800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,191700,16221827845,2355,2355,2355,2355,0
|
|
20240325,191600,16221827845,2355,2355,2355,2355,0
|
|
20240325,191500,16221827845,2355,2355,2355,2355,0
|
|
20240325,191400,16221827845,2355,2355,2355,2355,0
|
|
20240325,191300,16221827845,2355,2355,2355,2355,0
|
|
20240325,191200,16221827845,2355,2355,2355,2355,0
|
|
20240325,191100,16221827845,2355,2355,2355,2355,0
|
|
20240325,191000,16221827845,2355,2355,2355,2355,0
|
|
20240325,190900,16221827845,2355,2355,2355,2355,0
|
|
20240325,190800,16221827845,2355,2355,2355,2355,0
|
|
20240325,190700,16221827845,2355,2355,2355,2355,0
|
|
20240325,190600,16221827845,2355,2355,2355,2355,0
|
|
20240325,190500,16221827845,2355,2355,2355,2355,0
|
|
20240325,190400,16221827845,2355,2355,2355,2355,0
|
|
20240325,190300,16221827845,2355,2355,2355,2355,0
|
|
20240325,190200,16221827845,2355,2355,2355,2355,0
|
|
20240325,190100,16221827845,2355,2355,2355,2355,0
|
|
20240325,190000,16221827845,2355,2355,2355,2355,0
|
|
20240325,185900,16221827845,2355,2355,2355,2355,0
|
|
20240325,185800,16221827845,2355,2355,2355,2355,0
|
|
20240325,185700,16221827845,2355,2355,2355,2355,0
|
|
20240325,185600,16221827845,2355,2355,2355,2355,0
|
|
20240325,185500,16221827845,2355,2355,2355,2355,0
|
|
20240325,185400,16221827845,2355,2355,2355,2355,0
|
|
20240325,185300,16221827845,2355,2355,2355,2355,0
|
|
20240325,185200,16221827845,2355,2355,2355,2355,0
|
|
20240325,185100,16221827845,2355,2355,2355,2355,0
|
|
20240325,185000,16221827845,2355,2355,2355,2355,0
|
|
20240325,184900,16221827845,2355,2355,2355,2355,0
|
|
20240325,184800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,184700,16221827845,2355,2355,2355,2355,0
|
|
20240325,184600,16221827845,2355,2355,2355,2355,0
|
|
20240325,184500,16221827845,2355,2355,2355,2355,0
|
|
20240325,184400,16221827845,2355,2355,2355,2355,0
|
|
20240325,184300,16221827845,2355,2355,2355,2355,0
|
|
20240325,184200,16221827845,2355,2355,2355,2355,0
|
|
20240325,184100,16221827845,2355,2355,2355,2355,0
|
|
20240325,184000,16221827845,2355,2355,2355,2355,0
|
|
20240325,183900,16221827845,2355,2355,2355,2355,0
|
|
20240325,183800,16221827845,2355,2355,2355,2355,0
|
|
20240325,183700,16221827845,2355,2355,2355,2355,0
|
|
20240325,183600,16221827845,2355,2355,2355,2355,0
|
|
20240325,183500,16221827845,2355,2355,2355,2355,0
|
|
20240325,183400,16221827845,2355,2355,2355,2355,0
|
|
20240325,183300,16221827845,2355,2355,2355,2355,0
|
|
20240325,183200,16221827845,2355,2355,2355,2355,0
|
|
20240325,183100,16221827845,2355,2355,2355,2355,0
|
|
20240325,183000,16221827845,2355,2355,2355,2355,0
|
|
20240325,182900,16221827845,2355,2355,2355,2355,0
|
|
20240325,182800,16221827845,2355,2355,2355,2355,0
|
|
20240325,182700,16221827845,2355,2355,2355,2355,0
|
|
20240325,182600,16221827845,2355,2355,2355,2355,0
|
|
20240325,182500,16221827845,2355,2355,2355,2355,0
|
|
20240325,182400,16221827845,2355,2355,2355,2355,0
|
|
20240325,182300,16221827845,2355,2355,2355,2355,0
|
|
20240325,182200,16221827845,2355,2355,2355,2355,0
|
|
20240325,182100,16221827845,2355,2355,2355,2355,0
|
|
20240325,182000,16221827845,2355,2355,2355,2355,0
|
|
20240325,181900,16221827845,2355,2355,2355,2355,0
|
|
20240325,181800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,181700,16221827845,2355,2355,2355,2355,0
|
|
20240325,181600,16221827845,2355,2355,2355,2355,0
|
|
20240325,181500,16221827845,2355,2355,2355,2355,0
|
|
20240325,181400,16221827845,2355,2355,2355,2355,0
|
|
20240325,181300,16221827845,2355,2355,2355,2355,0
|
|
20240325,181200,16221827845,2355,2355,2355,2355,0
|
|
20240325,181100,16221827845,2355,2355,2355,2355,0
|
|
20240325,181000,16221827845,2355,2355,2355,2355,0
|
|
20240325,180900,16221827845,2355,2355,2355,2355,0
|
|
20240325,180800,16221827845,2355,2355,2355,2355,0
|
|
20240325,180700,16221827845,2355,2355,2355,2355,0
|
|
20240325,180600,16221827845,2355,2355,2355,2355,0
|
|
20240325,180500,16221827845,2355,2355,2355,2355,0
|
|
20240325,180400,16221827845,2355,2355,2355,2355,0
|
|
20240325,180300,16221827845,2355,2355,2355,2355,0
|
|
20240325,180200,16221827845,2355,2355,2355,2355,0
|
|
20240325,180100,16221827845,2355,2355,2355,2355,0
|
|
20240325,180000,16221827845,2355,2355,2355,2355,0
|
|
20240325,175900,16221827845,2355,2355,2355,2355,0
|
|
20240325,175800,16221827845,2355,2355,2355,2355,0
|
|
20240325,175700,16221827845,2355,2355,2355,2355,0
|
|
20240325,175600,16221827845,2355,2355,2355,2355,0
|
|
20240325,175500,16221827845,2355,2355,2355,2355,0
|
|
20240325,175400,16221827845,2355,2355,2355,2355,0
|
|
20240325,175300,16221827845,2355,2355,2355,2355,0
|
|
20240325,175200,16221827845,2355,2355,2355,2355,0
|
|
20240325,175100,16221827845,2355,2355,2355,2355,0
|
|
20240325,175000,16221827845,2355,2355,2355,2355,0
|
|
20240325,174900,16221827845,2355,2355,2355,2355,0
|
|
20240325,174800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,174700,16221827845,2355,2355,2355,2355,0
|
|
20240325,174600,16221827845,2355,2355,2355,2355,0
|
|
20240325,174500,16221827845,2355,2355,2355,2355,0
|
|
20240325,174400,16221827845,2355,2355,2355,2355,0
|
|
20240325,174300,16221827845,2355,2355,2355,2355,0
|
|
20240325,174200,16221827845,2355,2355,2355,2355,0
|
|
20240325,174100,16221827845,2355,2355,2355,2355,0
|
|
20240325,174000,16221827845,2355,2355,2355,2355,0
|
|
20240325,173900,16221827845,2355,2355,2355,2355,0
|
|
20240325,173800,16221827845,2355,2355,2355,2355,0
|
|
20240325,173700,16221827845,2355,2355,2355,2355,0
|
|
20240325,173600,16221827845,2355,2355,2355,2355,0
|
|
20240325,173500,16221827845,2355,2355,2355,2355,0
|
|
20240325,173400,16221827845,2355,2355,2355,2355,0
|
|
20240325,173300,16221827845,2355,2355,2355,2355,0
|
|
20240325,173200,16221827845,2355,2355,2355,2355,0
|
|
20240325,173100,16221827845,2355,2355,2355,2355,0
|
|
20240325,173000,16221827845,2355,2355,2355,2355,0
|
|
20240325,172900,16221827845,2355,2355,2355,2355,0
|
|
20240325,172800,16221827845,2355,2355,2355,2355,0
|
|
20240325,172700,16221827845,2355,2355,2355,2355,0
|
|
20240325,172600,16221827845,2355,2355,2355,2355,0
|
|
20240325,172500,16221827845,2355,2355,2355,2355,0
|
|
20240325,172400,16221827845,2355,2355,2355,2355,0
|
|
20240325,172300,16221827845,2355,2355,2355,2355,0
|
|
20240325,172200,16221827845,2355,2355,2355,2355,0
|
|
20240325,172100,16221827845,2355,2355,2355,2355,0
|
|
20240325,172000,16221827845,2355,2355,2355,2355,0
|
|
20240325,171900,16221827845,2355,2355,2355,2355,0
|
|
20240325,171800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,171700,16221827845,2355,2355,2355,2355,0
|
|
20240325,171600,16221827845,2355,2355,2355,2355,0
|
|
20240325,171500,16221827845,2355,2355,2355,2355,0
|
|
20240325,171400,16221827845,2355,2355,2355,2355,0
|
|
20240325,171300,16221827845,2355,2355,2355,2355,0
|
|
20240325,171200,16221827845,2355,2355,2355,2355,0
|
|
20240325,171100,16221827845,2355,2355,2355,2355,0
|
|
20240325,171000,16221827845,2355,2355,2355,2355,0
|
|
20240325,170900,16221827845,2355,2355,2355,2355,0
|
|
20240325,170800,16221827845,2355,2355,2355,2355,0
|
|
20240325,170700,16221827845,2355,2355,2355,2355,0
|
|
20240325,170600,16221827845,2355,2355,2355,2355,0
|
|
20240325,170500,16221827845,2355,2355,2355,2355,0
|
|
20240325,170400,16221827845,2355,2355,2355,2355,0
|
|
20240325,170300,16221827845,2355,2355,2355,2355,0
|
|
20240325,170200,16221827845,2355,2355,2355,2355,0
|
|
20240325,170100,16221827845,2355,2355,2355,2355,0
|
|
20240325,170000,16221827845,2355,2355,2355,2355,0
|
|
20240325,165900,16221827845,2355,2355,2355,2355,0
|
|
20240325,165800,16221827845,2355,2355,2355,2355,0
|
|
20240325,165700,16221827845,2355,2355,2355,2355,0
|
|
20240325,165600,16221827845,2355,2355,2355,2355,0
|
|
20240325,165500,16221827845,2355,2355,2355,2355,0
|
|
20240325,165400,16221827845,2355,2355,2355,2355,0
|
|
20240325,165300,16221827845,2355,2355,2355,2355,0
|
|
20240325,165200,16221827845,2355,2355,2355,2355,0
|
|
20240325,165100,16221827845,2355,2355,2355,2355,0
|
|
20240325,165000,16221827845,2355,2355,2355,2355,0
|
|
20240325,164900,16221827845,2355,2355,2355,2355,0
|
|
20240325,164800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,164700,16221827845,2355,2355,2355,2355,0
|
|
20240325,164600,16221827845,2355,2355,2355,2355,0
|
|
20240325,164500,16221827845,2355,2355,2355,2355,0
|
|
20240325,164400,16221827845,2355,2355,2355,2355,0
|
|
20240325,164300,16221827845,2355,2355,2355,2355,0
|
|
20240325,164200,16221827845,2355,2355,2355,2355,0
|
|
20240325,164100,16221827845,2355,2355,2355,2355,0
|
|
20240325,164000,16221827845,2355,2355,2355,2355,0
|
|
20240325,163900,16221827845,2355,2355,2355,2355,0
|
|
20240325,163800,16221827845,2355,2355,2355,2355,0
|
|
20240325,163700,16221827845,2355,2355,2355,2355,0
|
|
20240325,163600,16221827845,2355,2355,2355,2355,0
|
|
20240325,163500,16221827845,2355,2355,2355,2355,0
|
|
20240325,163400,16221827845,2355,2355,2355,2355,0
|
|
20240325,163300,16221827845,2355,2355,2355,2355,0
|
|
20240325,163200,16221827845,2355,2355,2355,2355,0
|
|
20240325,163100,16221827845,2355,2355,2355,2355,0
|
|
20240325,163000,16221827845,2355,2355,2355,2355,0
|
|
20240325,162900,16221827845,2355,2355,2355,2355,0
|
|
20240325,162800,16221827845,2355,2355,2355,2355,0
|
|
20240325,162700,16221827845,2355,2355,2355,2355,0
|
|
20240325,162600,16221827845,2355,2355,2355,2355,0
|
|
20240325,162500,16221827845,2355,2355,2355,2355,0
|
|
20240325,162400,16221827845,2355,2355,2355,2355,0
|
|
20240325,162300,16221827845,2355,2355,2355,2355,0
|
|
20240325,162200,16221827845,2355,2355,2355,2355,0
|
|
20240325,162100,16221827845,2355,2355,2355,2355,0
|
|
20240325,162000,16221827845,2355,2355,2355,2355,0
|
|
20240325,161900,16221827845,2355,2355,2355,2355,0
|
|
20240325,161800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,161700,16221827845,2355,2355,2355,2355,0
|
|
20240325,161600,16221827845,2355,2355,2355,2355,0
|
|
20240325,161500,16221827845,2355,2355,2355,2355,0
|
|
20240325,161400,16221827845,2355,2355,2355,2355,0
|
|
20240325,161300,16221827845,2355,2355,2355,2355,0
|
|
20240325,161200,16221827845,2355,2355,2355,2355,0
|
|
20240325,161100,16221827845,2355,2355,2355,2355,0
|
|
20240325,161000,16221827845,2355,2355,2355,2355,0
|
|
20240325,160900,16221827845,2355,2355,2355,2355,0
|
|
20240325,160800,16221827845,2355,2355,2355,2355,0
|
|
20240325,160700,16221827845,2355,2355,2355,2355,0
|
|
20240325,160600,16221827845,2355,2355,2355,2355,0
|
|
20240325,160500,16221827845,2355,2355,2355,2355,0
|
|
20240325,160400,16221827845,2355,2355,2355,2355,0
|
|
20240325,160300,16221827845,2355,2355,2355,2355,0
|
|
20240325,160200,16221827845,2355,2355,2355,2355,0
|
|
20240325,160100,16221827845,2355,2355,2355,2355,0
|
|
20240325,160000,16221827845,2355,2355,2355,2355,0
|
|
20240325,155900,16221827845,2355,2355,2355,2355,0
|
|
20240325,155800,16221827845,2355,2355,2355,2355,0
|
|
20240325,155700,16221827845,2355,2355,2355,2355,0
|
|
20240325,155600,16221827845,2355,2355,2355,2355,0
|
|
20240325,155500,16221827845,2355,2355,2355,2355,0
|
|
20240325,155400,16221827845,2355,2355,2355,2355,0
|
|
20240325,155300,16221827845,2355,2355,2355,2355,0
|
|
20240325,155200,16221827845,2355,2355,2355,2355,0
|
|
20240325,155100,16221827845,2355,2355,2355,2355,0
|
|
20240325,155000,16221827845,2355,2355,2355,2355,0
|
|
20240325,154900,16221827845,2355,2355,2355,2355,0
|
|
20240325,154800,16221827845,2355,2355,2355,2355,34669
|
|
20240325,154700,16221827845,2355,2355,2355,2355,0
|
|
20240325,154600,16221827845,2355,2355,2355,2355,0
|
|
20240325,154500,16221827845,2355,2355,2355,2355,0
|
|
20240325,154400,16221827845,2355,2355,2355,2355,0
|
|
20240325,154300,16221827845,2355,2355,2355,2355,0
|
|
20240325,154200,16221827845,2355,2355,2355,2355,0
|
|
20240325,154100,16221827845,2355,2355,2355,2355,0
|
|
20240325,154000,16221827845,2355,2355,2355,2355,0
|
|
20240325,153900,16221827845,2355,2355,2355,2355,0
|
|
20240325,153800,16221827845,2355,2355,2355,2355,0
|
|
20240325,153700,16221827845,2355,2355,2355,2355,0
|
|
20240325,153600,16221827845,2355,2355,2355,2355,0
|
|
20240325,153500,16221827845,2355,2355,2355,2355,0
|
|
20240325,153400,16221827845,2355,2355,2355,2355,0
|
|
20240325,153300,16221827845,2355,2355,2355,2355,0
|
|
20240325,153200,16221827845,2355,2355,2355,2355,0
|
|
20240325,153100,16221827845,2355,2355,2355,2355,0
|
|
20240325,153000,16221827845,2355,2355,2355,2355,34669
|
|
20240325,152900,16140182350,2350,2350,2350,2350,0
|
|
20240325,152800,16140182350,2350,2350,2350,2350,0
|
|
20240325,152700,16140182350,2350,2350,2350,2350,0
|
|
20240325,152600,16140182350,2350,2350,2350,2350,0
|
|
20240325,152500,16140182350,2350,2350,2350,2350,0
|
|
20240325,152400,16140182350,2350,2350,2350,2350,0
|
|
20240325,152300,16140182350,2350,2350,2350,2350,0
|
|
20240325,152200,16140182350,2350,2350,2350,2350,0
|
|
20240325,152100,16140182350,2350,2350,2350,2350,0
|
|
20240325,152000,16140182350,2350,2350,2350,2350,0
|
|
20240325,151900,16140182350,2350,2355,2360,2340,24321
|
|
20240325,151800,16083045775,2350,2370,2370,2350,7242
|
|
20240325,151700,16065974365,2370,2370,2370,2350,13635
|
|
20240325,151600,16033789420,2370,2370,2375,2360,8253
|
|
20240325,151500,16014220955,2370,2360,2375,2355,1556
|
|
20240325,151400,16010531130,2360,2365,2375,2360,13532
|
|
20240325,151300,15978519270,2360,2350,2360,2350,4880
|
|
20240325,151200,15967013155,2350,2345,2350,2340,12146
|
|
20240325,151100,15938505245,2340,2355,2355,2340,31665
|
|
20240325,151000,15864193030,2355,2355,2360,2355,8268
|
|
20240325,150900,15844707690,2360,2350,2365,2350,13799
|
|
20240325,150800,15812202905,2350,2360,2360,2350,19133
|
|
20240325,150700,15767150115,2360,2365,2365,2360,9110
|
|
20240325,150600,15745647535,2365,2370,2370,2360,4208
|
|
20240325,150500,15735708500,2370,2365,2370,2360,23667
|
|
20240325,150400,15679844085,2365,2370,2375,2365,13775
|
|
20240325,150300,15647207520,2370,2370,2375,2365,8604
|
|
20240325,150200,15626816950,2365,2360,2365,2360,1054
|
|
20240325,150100,15624324510,2370,2360,2370,2360,5386
|
|
20240325,150000,15611576540,2360,2365,2365,2360,15026
|
|
20240325,145900,15576070180,2360,2365,2365,2360,9059
|
|
20240325,145800,15554684195,2365,2365,2365,2360,5764
|
|
20240325,145700,15541072350,2365,2375,2375,2360,3222
|
|
20240325,145600,15533450820,2375,2375,2375,2375,261
|
|
20240325,145500,15532830945,2370,2365,2375,2365,2239
|
|
20240325,145400,15527527130,2370,2365,2370,2365,12767
|
|
20240325,145300,15497320750,2365,2370,2370,2365,4973
|
|
20240325,145200,15485556290,2365,2370,2370,2365,2417
|
|
20240325,145100,15479835610,2370,2375,2375,2365,7915
|
|
20240325,145000,15461079405,2375,2380,2380,2370,4181
|
|
20240325,144900,15451147055,2380,2380,2380,2375,3618
|
|
20240325,144800,15442547055,2380,2380,2380,2375,3919
|
|
20240325,144700,15433225240,2380,2380,2385,2380,15631
|
|
20240325,144600,15396013570,2380,2375,2380,2370,7327
|
|
20240325,144500,15378614245,2370,2375,2375,2370,1786
|
|
20240325,144400,15374376070,2370,2375,2375,2370,5297
|
|
20240325,144300,15361816330,2375,2375,2375,2370,7490
|
|
20240325,144200,15344034830,2375,2370,2375,2370,908
|
|
20240325,144100,15341881680,2370,2375,2375,2370,3371
|
|
20240325,144000,15333876060,2380,2380,2380,2375,1644
|
|
20240325,143900,15329963600,2380,2370,2380,2370,2511
|
|
20240325,143800,15324005195,2370,2370,2370,2365,2042
|
|
20240325,143700,15319165660,2365,2365,2370,2360,4155
|
|
20240325,143600,15309339180,2370,2370,2370,2365,536
|
|
20240325,143500,15308069600,2370,2370,2375,2370,3217
|
|
20240325,143400,15300444805,2365,2370,2370,2365,4057
|
|
20240325,143300,15290842475,2370,2360,2370,2360,4382
|
|
20240325,143200,15280488725,2365,2375,2375,2365,12214
|
|
20240325,143100,15251584185,2375,2370,2375,2370,7449
|
|
20240325,143000,15233929055,2370,2375,2375,2370,1861
|
|
20240325,142900,15229517085,2375,2380,2380,2375,3143
|
|
20240325,142800,15222051000,2380,2375,2385,2375,2699
|
|
20240325,142700,15215625250,2375,2380,2380,2375,3927
|
|
20240325,142600,15206284055,2380,2380,2380,2380,756
|
|
20240325,142500,15204484775,2375,2380,2380,2375,1334
|
|
20240325,142400,15201309915,2380,2370,2380,2365,20576
|
|
20240325,142300,15152528665,2370,2370,2370,2370,3195
|
|
20240325,142200,15144956515,2370,2370,2370,2365,2156
|
|
20240325,142100,15139856045,2370,2370,2370,2370,665
|
|
20240325,142000,15138279995,2370,2365,2370,2365,2076
|
|
20240325,141900,15133365580,2365,2370,2370,2365,2745
|
|
20240325,141800,15126865960,2370,2365,2370,2365,9342
|
|
20240325,141700,15104760580,2365,2370,2375,2365,4137
|
|
20240325,141600,15094974585,2370,2365,2370,2365,4279
|
|
20240325,141500,15084839940,2365,2360,2365,2355,3688
|
|
20240325,141400,15076148335,2360,2355,2360,2355,2927
|
|
20240325,141300,15069246130,2360,2365,2365,2345,60791
|
|
20240325,141200,14926079755,2365,2365,2370,2360,3075
|
|
20240325,141100,14918810895,2365,2370,2370,2360,8358
|
|
20240325,141000,14899048010,2370,2370,2375,2370,2673
|
|
20240325,140900,14892712985,2370,2370,2375,2365,3081
|
|
20240325,140800,14885410140,2365,2375,2375,2365,5896
|
|
20240325,140700,14871443775,2375,2380,2380,2375,235
|
|
20240325,140600,14870885635,2380,2365,2380,2360,26991
|
|
20240325,140500,14807066500,2365,2365,2365,2360,2074
|
|
20240325,140400,14802168090,2360,2365,2365,2360,12552
|
|
20240325,140300,14772544055,2365,2370,2375,2365,20357
|
|
20240325,140200,14724351160,2370,2375,2375,2370,6315
|
|
20240325,140100,14709383875,2380,2380,2380,2375,11671
|
|
20240325,140000,14681661985,2380,2380,2385,2375,1481
|
|
20240325,135900,14678139900,2380,2380,2385,2380,1377
|
|
20240325,135800,14674861060,2380,2375,2380,2375,3628
|
|
20240325,135700,14666229425,2375,2380,2380,2375,2625
|
|
20240325,135600,14659989130,2375,2380,2385,2375,983
|
|
20240325,135500,14657653300,2380,2385,2385,2380,3315
|
|
20240325,135400,14649758220,2385,2380,2385,2380,1900
|
|
20240325,135300,14645235620,2380,2385,2385,2380,4768
|
|
20240325,135200,14633887755,2380,2385,2385,2380,3482
|
|
20240325,135100,14625598995,2380,2385,2385,2380,1922
|
|
20240325,135000,14621020580,2380,2380,2385,2375,4325
|
|
20240325,134900,14610740210,2380,2385,2385,2380,2759
|
|
20240325,134800,14604170060,2385,2380,2390,2380,3530
|
|
20240325,134700,14595762695,2380,2380,2380,2375,20874
|
|
20240325,134600,14546092260,2375,2380,2380,2370,2684
|
|
20240325,134500,14539716185,2380,2375,2380,2370,6894
|
|
20240325,134400,14523355010,2375,2375,2380,2370,9172
|
|
20240325,134300,14501568470,2375,2370,2375,2370,2623
|
|
20240325,134200,14495343880,2365,2375,2375,2365,15610
|
|
20240325,134100,14458395560,2375,2375,2375,2370,13217
|
|
20240325,134000,14427064975,2375,2380,2380,2375,2810
|
|
20240325,133900,14420377960,2380,2375,2380,2370,6819
|
|
20240325,133800,14404193520,2375,2380,2380,2375,6757
|
|
20240325,133700,14388140490,2375,2385,2385,2375,8780
|
|
20240325,133600,14367274375,2380,2385,2385,2380,4548
|
|
20240325,133500,14356443875,2385,2375,2385,2370,3581
|
|
20240325,133400,14347927800,2370,2385,2385,2370,30731
|
|
20240325,133300,14274892165,2385,2390,2395,2385,13316
|
|
20240325,133200,14243078650,2395,2395,2395,2385,5410
|
|
20240325,133100,14230138015,2395,2395,2395,2390,4523
|
|
20240325,133000,14219325270,2395,2390,2395,2385,10524
|
|
20240325,132900,14194167940,2385,2395,2395,2385,10059
|
|
20240325,132800,14170155225,2395,2390,2400,2390,2672
|
|
20240325,132700,14163766820,2390,2410,2410,2390,6289
|
|
20240325,132600,14148672470,2420,2415,2425,2410,11263
|
|
20240325,132500,14121444990,2415,2400,2415,2400,25684
|
|
20240325,132400,14059687175,2400,2400,2410,2395,11127
|
|
20240325,132300,14032980335,2400,2405,2405,2380,37285
|
|
20240325,132200,13943707515,2410,2415,2415,2405,9142
|
|
20240325,132100,13921674035,2415,2410,2415,2410,5358
|
|
20240325,132000,13908744100,2410,2415,2420,2400,58138
|
|
20240325,131900,13768878065,2415,2415,2425,2415,5821
|
|
20240325,131800,13754816625,2415,2425,2425,2415,26597
|
|
20240325,131700,13690526365,2425,2435,2435,2420,26180
|
|
20240325,131600,13627001410,2440,2440,2455,2430,40213
|
|
20240325,131500,13528767580,2445,2435,2445,2425,26722
|
|
20240325,131400,13463672970,2435,2440,2440,2430,17386
|
|
20240325,131300,13421355540,2435,2430,2440,2430,8326
|
|
20240325,131200,13401079390,2430,2425,2440,2425,14960
|
|
20240325,131100,13364661270,2420,2435,2435,2420,31169
|
|
20240325,131000,13288952790,2435,2440,2445,2430,18788
|
|
20240325,130900,13243167935,2440,2430,2450,2430,14408
|
|
20240325,130800,13208025615,2430,2420,2435,2415,24124
|
|
20240325,130700,13149514855,2420,2435,2435,2415,45554
|
|
20240325,130600,13039099345,2435,2445,2460,2425,76487
|
|
20240325,130500,12852377015,2450,2450,2465,2410,132108
|
|
20240325,130400,12529913230,2450,2470,2485,2450,101901
|
|
20240325,130300,12278935375,2465,2475,2500,2460,292969
|
|
20240325,130200,11552911255,2465,2470,2475,2465,79656
|
|
20240325,130100,11356148260,2460,2460,2460,2460,0
|
|
20240325,130000,11356148260,2460,2430,2460,2425,92852
|
|
20240325,125900,11129187905,2430,2425,2430,2420,34129
|
|
20240325,125800,11046338975,2420,2410,2425,2410,20105
|
|
20240325,125700,10997800605,2410,2410,2410,2405,9457
|
|
20240325,125600,10975009535,2410,2405,2410,2405,6448
|
|
20240325,125500,10959471995,2405,2410,2415,2390,16809
|
|
20240325,125400,10919008980,2410,2395,2410,2390,30847
|
|
20240325,125300,10844959160,2395,2395,2395,2390,2937
|
|
20240325,125200,10837934000,2395,2400,2400,2395,1106
|
|
20240325,125100,10835281645,2395,2395,2400,2395,3673
|
|
20240325,125000,10826484760,2395,2385,2395,2385,3048
|
|
20240325,124900,10819199805,2385,2390,2390,2385,2015
|
|
20240325,124800,10814384275,2390,2390,2390,2390,1814
|
|
20240325,124700,10810048815,2390,2395,2395,2385,4940
|
|
20240325,124600,10798242205,2395,2395,2395,2390,4598
|
|
20240325,124500,10787251145,2390,2400,2400,2390,3100
|
|
20240325,124400,10779828985,2400,2405,2405,2400,15573
|
|
20240325,124300,10742437875,2405,2405,2405,2400,5258
|
|
20240325,124200,10729795090,2400,2395,2400,2395,19992
|
|
20240325,124100,10681837720,2395,2375,2395,2375,5426
|
|
20240325,124000,10668899235,2375,2380,2380,2375,1792
|
|
20240325,123900,10664639525,2380,2375,2380,2375,164
|
|
20240325,123800,10664249305,2375,2375,2375,2375,1388
|
|
20240325,123700,10660952805,2375,2375,2375,2375,1475
|
|
20240325,123600,10657449680,2375,2375,2380,2375,341
|
|
20240325,123500,10656639655,2375,2380,2380,2375,4061
|
|
20240325,123400,10646977510,2385,2385,2385,2385,1643
|
|
20240325,123300,10643058955,2390,2390,2390,2385,3803
|
|
20240325,123200,10633969810,2390,2385,2390,2385,3052
|
|
20240325,123100,10626675765,2385,2380,2385,2380,8211
|
|
20240325,123000,10607102985,2380,2375,2390,2375,4484
|
|
20240325,122900,10596412230,2370,2370,2370,2370,3
|
|
20240325,122800,10596405120,2375,2370,2380,2370,9480
|
|
20240325,122700,10573883605,2370,2360,2375,2360,1177
|
|
20240325,122600,10571090425,2360,2365,2375,2355,8096
|
|
20240325,122500,10551975350,2360,2365,2365,2360,1648
|
|
20240325,122400,10548083525,2365,2365,2365,2365,322
|
|
20240325,122300,10547321995,2365,2365,2365,2360,2433
|
|
20240325,122200,10541574385,2365,2360,2365,2360,22
|
|
20240325,122100,10541522445,2360,2360,2365,2360,2007
|
|
20240325,122000,10536785905,2365,2365,2370,2365,2995
|
|
20240325,121900,10529702180,2375,2370,2375,2365,1381
|
|
20240325,121800,10526430675,2375,2375,2375,2375,419
|
|
20240325,121700,10525435550,2375,2370,2375,2365,587
|
|
20240325,121600,10524043230,2365,2365,2365,2355,1216
|
|
20240325,121500,10521169730,2360,2365,2365,2350,5760
|
|
20240325,121400,10507597210,2365,2355,2365,2355,4138
|
|
20240325,121300,10497835580,2355,2365,2365,2355,9681
|
|
20240325,121200,10474999605,2360,2375,2375,2360,6622
|
|
20240325,121100,10459319530,2375,2380,2380,2375,137
|
|
20240325,121000,10458994150,2370,2380,2385,2370,4627
|
|
20240325,120900,10448013990,2380,2380,2380,2375,2093
|
|
20240325,120800,10443035320,2375,2375,2380,2375,1370
|
|
20240325,120700,10439781560,2375,2370,2380,2370,2115
|
|
20240325,120600,10434756445,2375,2370,2375,2370,3904
|
|
20240325,120500,10425496050,2370,2370,2370,2365,2856
|
|
20240325,120400,10418739360,2370,2365,2370,2365,4244
|
|
20240325,120300,10408697295,2365,2370,2370,2365,3190
|
|
20240325,120200,10401137060,2370,2380,2380,2370,7089
|
|
20240325,120100,10384313645,2385,2380,2385,2380,2019
|
|
20240325,120000,10379503045,2380,2375,2380,2375,1150
|
|
20240325,115900,10376771250,2375,2375,2375,2370,10466
|
|
20240325,115800,10351947755,2375,2390,2390,2375,10163
|
|
20240325,115700,10327747625,2390,2385,2390,2385,3614
|
|
20240325,115600,10319127190,2385,2390,2390,2385,959
|
|
20240325,115500,10316837380,2395,2390,2395,2390,3342
|
|
20240325,115400,10308846305,2395,2390,2395,2385,5454
|
|
20240325,115300,10295819920,2390,2390,2390,2385,194
|
|
20240325,115200,10295356765,2385,2390,2395,2385,1179
|
|
20240325,115100,10292541830,2395,2390,2395,2390,73
|
|
20240325,115000,10292367055,2395,2395,2395,2395,1709
|
|
20240325,114900,10288274000,2390,2390,2395,2385,7264
|
|
20240325,114800,10270908760,2390,2385,2390,2380,6195
|
|
20240325,114700,10256145630,2385,2385,2390,2385,1544
|
|
20240325,114600,10252462690,2385,2385,2390,2385,4342
|
|
20240325,114500,10242104185,2390,2385,2390,2385,1029
|
|
20240325,114400,10239649520,2385,2390,2390,2385,4898
|
|
20240325,114300,10227943950,2390,2400,2400,2390,15600
|
|
20240325,114200,10190560385,2400,2395,2405,2385,8030
|
|
20240325,114100,10171312910,2395,2385,2395,2385,5305
|
|
20240325,114000,10158617575,2385,2400,2400,2380,15950
|
|
20240325,113900,10120522385,2400,2400,2405,2395,12432
|
|
20240325,113800,10090671970,2410,2390,2410,2390,47874
|
|
20240325,113700,9975694085,2390,2385,2395,2385,9034
|
|
20240325,113600,9954103900,2385,2390,2390,2380,6051
|
|
20240325,113500,9939658235,2390,2390,2395,2380,14218
|
|
20240325,113400,9905721080,2390,2380,2390,2380,16173
|
|
20240325,113300,9867121770,2380,2370,2385,2370,10142
|
|
20240325,113200,9842973525,2375,2370,2375,2365,6991
|
|
20240325,113100,9826412920,2375,2385,2385,2370,11415
|
|
20240325,113000,9799231155,2385,2390,2390,2385,3993
|
|
20240325,112900,9789690370,2390,2385,2390,2385,9970
|
|
20240325,112800,9765872510,2385,2380,2385,2380,6488
|
|
20240325,112700,9750421875,2380,2365,2380,2365,9431
|
|
20240325,112600,9728062005,2365,2355,2365,2355,2673
|
|
20240325,112500,9721753830,2355,2360,2360,2350,6370
|
|
20240325,112400,9706744835,2360,2360,2360,2350,10281
|
|
20240325,112300,9682567150,2360,2360,2360,2355,1001
|
|
20240325,112200,9680206465,2360,2360,2360,2360,1892
|
|
20240325,112100,9675741345,2360,2355,2360,2355,1160
|
|
20240325,112000,9673006210,2350,2365,2365,2350,20573
|
|
20240325,111900,9624579680,2365,2360,2365,2360,605
|
|
20240325,111800,9623149015,2360,2365,2365,2360,854
|
|
20240325,111700,9621129345,2365,2365,2370,2365,2958
|
|
20240325,111600,9614126725,2365,2370,2370,2365,1058
|
|
20240325,111500,9611623860,2370,2370,2370,2365,1068
|
|
20240325,111400,9609095065,2375,2370,2375,2370,2443
|
|
20240325,111300,9603296020,2370,2360,2375,2360,5302
|
|
20240325,111200,9590748260,2360,2350,2360,2350,2547
|
|
20240325,111100,9584743565,2350,2350,2360,2345,7177
|
|
20240325,111000,9567862435,2350,2355,2360,2350,31054
|
|
20240325,110900,9494836565,2355,2360,2360,2355,6301
|
|
20240325,110800,9479997460,2355,2365,2365,2355,7529
|
|
20240325,110700,9462262095,2365,2360,2365,2355,5280
|
|
20240325,110600,9449801315,2365,2375,2375,2365,3867
|
|
20240325,110500,9440651905,2375,2375,2375,2370,634
|
|
20240325,110400,9439146330,2375,2370,2375,2365,2252
|
|
20240325,110300,9433811640,2370,2370,2370,2365,81
|
|
20240325,110200,9433619675,2375,2370,2375,2370,1499
|
|
20240325,110100,9430062710,2370,2375,2375,2370,309
|
|
20240325,110000,9429329280,2375,2365,2375,2365,13836
|
|
20240325,105900,9396542850,2365,2360,2365,2360,4093
|
|
20240325,105800,9386864245,2360,2350,2360,2350,5021
|
|
20240325,105700,9375036155,2355,2370,2370,2350,12866
|
|
20240325,105600,9344686070,2370,2365,2370,2365,3888
|
|
20240325,105500,9335490780,2365,2375,2375,2365,3035
|
|
20240325,105400,9328300750,2365,2375,2375,2365,1843
|
|
20240325,105300,9323930200,2375,2370,2375,2365,4578
|
|
20240325,105200,9313081030,2370,2375,2375,2370,4444
|
|
20240325,105100,9302547720,2375,2365,2375,2365,843
|
|
20240325,105000,9300553070,2365,2360,2370,2360,16002
|
|
20240325,104900,9262733590,2360,2375,2375,2360,6964
|
|
20240325,104800,9246252490,2375,2365,2375,2355,7939
|
|
20240325,104700,9227443650,2365,2375,2375,2355,17162
|
|
20240325,104600,9186927555,2375,2375,2380,2370,12386
|
|
20240325,104500,9157485435,2370,2385,2385,2370,18115
|
|
20240325,104400,9114426650,2385,2405,2405,2385,40880
|
|
20240325,104300,9016325195,2405,2410,2415,2400,38915
|
|
20240325,104200,8922610055,2410,2395,2415,2395,55680
|
|
20240325,104100,8788850160,2395,2390,2400,2390,28318
|
|
20240325,104000,8721027825,2395,2385,2395,2380,24365
|
|
20240325,103900,8662827970,2385,2375,2385,2375,5163
|
|
20240325,103800,8650533390,2380,2380,2385,2375,5051
|
|
20240325,103700,8638512310,2380,2380,2385,2375,7589
|
|
20240325,103600,8620458755,2380,2360,2380,2360,10041
|
|
20240325,103500,8596641805,2365,2360,2365,2360,3537
|
|
20240325,103400,8588291555,2360,2355,2365,2350,3473
|
|
20240325,103300,8580088255,2350,2355,2360,2350,14981
|
|
20240325,103200,8544804730,2360,2370,2370,2360,23869
|
|
20240325,103100,8488349195,2370,2370,2370,2360,6482
|
|
20240325,103000,8472998780,2375,2365,2375,2360,7578
|
|
20240325,102900,8455062265,2365,2365,2370,2360,2770
|
|
20240325,102800,8448518365,2360,2350,2360,2345,7162
|
|
20240325,102700,8431671440,2350,2345,2360,2345,11671
|
|
20240325,102600,8404254735,2340,2340,2345,2330,32666
|
|
20240325,102500,8327997715,2340,2350,2350,2340,25662
|
|
20240325,102400,8267905500,2355,2370,2370,2345,50513
|
|
20240325,102300,8149145950,2370,2355,2375,2355,10513
|
|
20240325,102200,8124247175,2355,2385,2385,2355,48447
|
|
20240325,102100,8009136315,2385,2390,2390,2380,27312
|
|
20240325,102000,7943975750,2390,2370,2390,2370,32292
|
|
20240325,101900,7867132105,2375,2385,2390,2365,34606
|
|
20240325,101800,7784804425,2390,2375,2400,2375,61606
|
|
20240325,101700,7637582735,2375,2350,2375,2350,47776
|
|
20240325,101600,7524551135,2360,2330,2360,2330,38637
|
|
20240325,101500,7433889490,2335,2335,2340,2330,10076
|
|
20240325,101400,7410348105,2340,2345,2350,2340,26357
|
|
20240325,101300,7348648465,2350,2340,2350,2335,37415
|
|
20240325,101200,7261006790,2340,2325,2340,2320,18516
|
|
20240325,101100,7217842365,2325,2325,2325,2315,11250
|
|
20240325,101000,7191714540,2325,2315,2325,2310,22538
|
|
20240325,100900,7139469280,2315,2310,2315,2310,11199
|
|
20240325,100800,7113596110,2310,2315,2315,2310,7872
|
|
20240325,100700,7095411360,2315,2315,2315,2310,7241
|
|
20240325,100600,7078649220,2310,2315,2320,2310,10169
|
|
20240325,100500,7055107510,2315,2315,2315,2310,3745
|
|
20240325,100400,7046442435,2310,2310,2310,2305,6625
|
|
20240325,100300,7031152185,2310,2310,2315,2300,25881
|
|
20240325,100200,6971397930,2305,2305,2310,2300,26604
|
|
20240325,100100,6910034690,2300,2305,2310,2300,24520
|
|
20240325,100000,6853555810,2295,2305,2305,2295,18460
|
|
20240325,095900,6811083120,2305,2315,2320,2305,19669
|
|
20240325,095800,6765653815,2310,2325,2325,2310,32095
|
|
20240325,095700,6691283340,2320,2300,2325,2295,49561
|
|
20240325,095600,6576743915,2300,2290,2305,2285,61498
|
|
20240325,095500,6435412075,2295,2280,2295,2270,51973
|
|
20240325,095400,6316964740,2280,2285,2290,2275,28436
|
|
20240325,095300,6251983495,2285,2275,2285,2270,25305
|
|
20240325,095200,6194466375,2270,2280,2280,2265,36414
|
|
20240325,095100,6111751000,2280,2270,2285,2265,40736
|
|
20240325,095000,6018806390,2270,2260,2275,2255,34727
|
|
20240325,094900,5940247635,2260,2255,2260,2250,24206
|
|
20240325,094800,5885642635,2250,2260,2260,2245,19740
|
|
20240325,094700,5841190160,2260,2255,2260,2250,18414
|
|
20240325,094600,5799604840,2255,2245,2255,2240,11949
|
|
20240325,094500,5772757470,2245,2250,2250,2235,13427
|
|
20240325,094400,5742652085,2250,2245,2255,2240,4769
|
|
20240325,094300,5731937925,2240,2240,2240,2230,27307
|
|
20240325,094200,5670919530,2245,2240,2245,2235,11364
|
|
20240325,094100,5645490070,2235,2235,2240,2230,36536
|
|
20240325,094000,5563936680,2230,2225,2240,2220,65242
|
|
20240325,093900,5418925580,2230,2235,2235,2225,9794
|
|
20240325,093800,5397091465,2235,2250,2250,2220,56378
|
|
20240325,093700,5271417220,2250,2230,2260,2225,102395
|
|
20240325,093600,5042844580,2230,2235,2240,2230,35587
|
|
20240325,093500,4963371240,2235,2240,2240,2235,32413
|
|
20240325,093400,4890825525,2240,2230,2255,2230,41202
|
|
20240325,093300,4798476795,2230,2240,2245,2230,42284
|
|
20240325,093200,4704060230,2235,2230,2250,2230,100579
|
|
20240325,093100,4479435225,2225,2270,2270,2225,79440
|
|
20240325,093000,4300996895,2275,2270,2275,2265,12699
|
|
20240325,092900,4272178675,2270,2255,2270,2250,13388
|
|
20240325,092800,4241897570,2250,2255,2260,2250,37315
|
|
20240325,092700,4157868780,2250,2260,2260,2250,75184
|
|
20240325,092600,3988440945,2260,2260,2270,2255,14666
|
|
20240325,092500,3955338000,2260,2255,2265,2255,18241
|
|
20240325,092400,3914153195,2260,2270,2270,2255,18107
|
|
20240325,092300,3873205245,2270,2265,2275,2255,35945
|
|
20240325,092200,3791978025,2265,2275,2280,2255,36303
|
|
20240325,092100,3709764465,2260,2285,2290,2260,61788
|
|
20240325,092000,3569617275,2285,2295,2295,2280,12005
|
|
20240325,091900,3542182070,2295,2295,2305,2285,13754
|
|
20240325,091800,3510691890,2295,2290,2300,2280,22591
|
|
20240325,091700,3458981615,2295,2280,2300,2280,16892
|
|
20240325,091600,3420286530,2280,2285,2295,2270,86590
|
|
20240325,091500,3223214720,2290,2335,2335,2290,56390
|
|
20240325,091400,3093463665,2335,2320,2335,2310,24880
|
|
20240325,091300,3035608170,2325,2320,2330,2315,15622
|
|
20240325,091200,2999345215,2320,2345,2350,2320,28411
|
|
20240325,091100,2932992385,2355,2350,2360,2335,35930
|
|
20240325,091000,2848614980,2350,2365,2365,2335,28147
|
|
20240325,090900,2782492000,2365,2315,2365,2310,50422
|
|
20240325,090800,2664754945,2315,2295,2320,2295,24257
|
|
20240325,090700,2608765525,2300,2270,2300,2270,115895
|
|
20240325,090600,2344415305,2270,2310,2315,2265,95586
|
|
20240325,090500,2125859130,2320,2315,2345,2305,93125
|
|
20240325,090400,1909914490,2315,2265,2325,2255,176583
|
|
20240325,090300,1504336665,2260,2240,2300,2235,192133
|
|
20240325,090200,1068140670,2245,2240,2255,2235,155788
|
|
20240325,090100,719110870,2150,2150,2150,2150,0
|
|
20240325,090000,719110870,2150,2350,2350,2150,302110
|