737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,211400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,211300,7988733630,12900,12900,12900,12900,0
|
|
20240325,211200,7988733630,12900,12900,12900,12900,0
|
|
20240325,211100,7988733630,12900,12900,12900,12900,0
|
|
20240325,211000,7988733630,12900,12900,12900,12900,0
|
|
20240325,210900,7988733630,12900,12900,12900,12900,0
|
|
20240325,210800,7988733630,12900,12900,12900,12900,0
|
|
20240325,210700,7988733630,12900,12900,12900,12900,0
|
|
20240325,210600,7988733630,12900,12900,12900,12900,0
|
|
20240325,210500,7988733630,12900,12900,12900,12900,0
|
|
20240325,210400,7988733630,12900,12900,12900,12900,0
|
|
20240325,210300,7988733630,12900,12900,12900,12900,0
|
|
20240325,210200,7988733630,12900,12900,12900,12900,0
|
|
20240325,210100,7988733630,12900,12900,12900,12900,0
|
|
20240325,210000,7988733630,12900,12900,12900,12900,0
|
|
20240325,205900,7988733630,12900,12900,12900,12900,0
|
|
20240325,205800,7988733630,12900,12900,12900,12900,0
|
|
20240325,205700,7988733630,12900,12900,12900,12900,0
|
|
20240325,205600,7988733630,12900,12900,12900,12900,0
|
|
20240325,205500,7988733630,12900,12900,12900,12900,0
|
|
20240325,205400,7988733630,12900,12900,12900,12900,0
|
|
20240325,205300,7988733630,12900,12900,12900,12900,0
|
|
20240325,205200,7988733630,12900,12900,12900,12900,0
|
|
20240325,205100,7988733630,12900,12900,12900,12900,0
|
|
20240325,205000,7988733630,12900,12900,12900,12900,0
|
|
20240325,204900,7988733630,12900,12900,12900,12900,0
|
|
20240325,204800,7988733630,12900,12900,12900,12900,0
|
|
20240325,204700,7988733630,12900,12900,12900,12900,0
|
|
20240325,204600,7988733630,12900,12900,12900,12900,0
|
|
20240325,204500,7988733630,12900,12900,12900,12900,0
|
|
20240325,204400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,204300,7988733630,12900,12900,12900,12900,0
|
|
20240325,204200,7988733630,12900,12900,12900,12900,0
|
|
20240325,204100,7988733630,12900,12900,12900,12900,0
|
|
20240325,204000,7988733630,12900,12900,12900,12900,0
|
|
20240325,203900,7988733630,12900,12900,12900,12900,0
|
|
20240325,203800,7988733630,12900,12900,12900,12900,0
|
|
20240325,203700,7988733630,12900,12900,12900,12900,0
|
|
20240325,203600,7988733630,12900,12900,12900,12900,0
|
|
20240325,203500,7988733630,12900,12900,12900,12900,0
|
|
20240325,203400,7988733630,12900,12900,12900,12900,0
|
|
20240325,203300,7988733630,12900,12900,12900,12900,0
|
|
20240325,203200,7988733630,12900,12900,12900,12900,0
|
|
20240325,203100,7988733630,12900,12900,12900,12900,0
|
|
20240325,203000,7988733630,12900,12900,12900,12900,0
|
|
20240325,202900,7988733630,12900,12900,12900,12900,0
|
|
20240325,202800,7988733630,12900,12900,12900,12900,0
|
|
20240325,202700,7988733630,12900,12900,12900,12900,0
|
|
20240325,202600,7988733630,12900,12900,12900,12900,0
|
|
20240325,202500,7988733630,12900,12900,12900,12900,0
|
|
20240325,202400,7988733630,12900,12900,12900,12900,0
|
|
20240325,202300,7988733630,12900,12900,12900,12900,0
|
|
20240325,202200,7988733630,12900,12900,12900,12900,0
|
|
20240325,202100,7988733630,12900,12900,12900,12900,0
|
|
20240325,202000,7988733630,12900,12900,12900,12900,0
|
|
20240325,201900,7988733630,12900,12900,12900,12900,0
|
|
20240325,201800,7988733630,12900,12900,12900,12900,0
|
|
20240325,201700,7988733630,12900,12900,12900,12900,0
|
|
20240325,201600,7988733630,12900,12900,12900,12900,0
|
|
20240325,201500,7988733630,12900,12900,12900,12900,0
|
|
20240325,201400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,201300,7988733630,12900,12900,12900,12900,0
|
|
20240325,201200,7988733630,12900,12900,12900,12900,0
|
|
20240325,201100,7988733630,12900,12900,12900,12900,0
|
|
20240325,201000,7988733630,12900,12900,12900,12900,0
|
|
20240325,200900,7988733630,12900,12900,12900,12900,0
|
|
20240325,200800,7988733630,12900,12900,12900,12900,0
|
|
20240325,200700,7988733630,12900,12900,12900,12900,0
|
|
20240325,200600,7988733630,12900,12900,12900,12900,0
|
|
20240325,200500,7988733630,12900,12900,12900,12900,0
|
|
20240325,200400,7988733630,12900,12900,12900,12900,0
|
|
20240325,200300,7988733630,12900,12900,12900,12900,0
|
|
20240325,200200,7988733630,12900,12900,12900,12900,0
|
|
20240325,200100,7988733630,12900,12900,12900,12900,0
|
|
20240325,200000,7988733630,12900,12900,12900,12900,0
|
|
20240325,195900,7988733630,12900,12900,12900,12900,0
|
|
20240325,195800,7988733630,12900,12900,12900,12900,0
|
|
20240325,195700,7988733630,12900,12900,12900,12900,0
|
|
20240325,195600,7988733630,12900,12900,12900,12900,0
|
|
20240325,195500,7988733630,12900,12900,12900,12900,0
|
|
20240325,195400,7988733630,12900,12900,12900,12900,0
|
|
20240325,195300,7988733630,12900,12900,12900,12900,0
|
|
20240325,195200,7988733630,12900,12900,12900,12900,0
|
|
20240325,195100,7988733630,12900,12900,12900,12900,0
|
|
20240325,195000,7988733630,12900,12900,12900,12900,0
|
|
20240325,194900,7988733630,12900,12900,12900,12900,0
|
|
20240325,194800,7988733630,12900,12900,12900,12900,0
|
|
20240325,194700,7988733630,12900,12900,12900,12900,0
|
|
20240325,194600,7988733630,12900,12900,12900,12900,0
|
|
20240325,194500,7988733630,12900,12900,12900,12900,0
|
|
20240325,194400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,194300,7988733630,12900,12900,12900,12900,0
|
|
20240325,194200,7988733630,12900,12900,12900,12900,0
|
|
20240325,194100,7988733630,12900,12900,12900,12900,0
|
|
20240325,194000,7988733630,12900,12900,12900,12900,0
|
|
20240325,193900,7988733630,12900,12900,12900,12900,0
|
|
20240325,193800,7988733630,12900,12900,12900,12900,0
|
|
20240325,193700,7988733630,12900,12900,12900,12900,0
|
|
20240325,193600,7988733630,12900,12900,12900,12900,0
|
|
20240325,193500,7988733630,12900,12900,12900,12900,0
|
|
20240325,193400,7988733630,12900,12900,12900,12900,0
|
|
20240325,193300,7988733630,12900,12900,12900,12900,0
|
|
20240325,193200,7988733630,12900,12900,12900,12900,0
|
|
20240325,193100,7988733630,12900,12900,12900,12900,0
|
|
20240325,193000,7988733630,12900,12900,12900,12900,0
|
|
20240325,192900,7988733630,12900,12900,12900,12900,0
|
|
20240325,192800,7988733630,12900,12900,12900,12900,0
|
|
20240325,192700,7988733630,12900,12900,12900,12900,0
|
|
20240325,192600,7988733630,12900,12900,12900,12900,0
|
|
20240325,192500,7988733630,12900,12900,12900,12900,0
|
|
20240325,192400,7988733630,12900,12900,12900,12900,0
|
|
20240325,192300,7988733630,12900,12900,12900,12900,0
|
|
20240325,192200,7988733630,12900,12900,12900,12900,0
|
|
20240325,192100,7988733630,12900,12900,12900,12900,0
|
|
20240325,192000,7988733630,12900,12900,12900,12900,0
|
|
20240325,191900,7988733630,12900,12900,12900,12900,0
|
|
20240325,191800,7988733630,12900,12900,12900,12900,0
|
|
20240325,191700,7988733630,12900,12900,12900,12900,0
|
|
20240325,191600,7988733630,12900,12900,12900,12900,0
|
|
20240325,191500,7988733630,12900,12900,12900,12900,0
|
|
20240325,191400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,191300,7988733630,12900,12900,12900,12900,0
|
|
20240325,191200,7988733630,12900,12900,12900,12900,0
|
|
20240325,191100,7988733630,12900,12900,12900,12900,0
|
|
20240325,191000,7988733630,12900,12900,12900,12900,0
|
|
20240325,190900,7988733630,12900,12900,12900,12900,0
|
|
20240325,190800,7988733630,12900,12900,12900,12900,0
|
|
20240325,190700,7988733630,12900,12900,12900,12900,0
|
|
20240325,190600,7988733630,12900,12900,12900,12900,0
|
|
20240325,190500,7988733630,12900,12900,12900,12900,0
|
|
20240325,190400,7988733630,12900,12900,12900,12900,0
|
|
20240325,190300,7988733630,12900,12900,12900,12900,0
|
|
20240325,190200,7988733630,12900,12900,12900,12900,0
|
|
20240325,190100,7988733630,12900,12900,12900,12900,0
|
|
20240325,190000,7988733630,12900,12900,12900,12900,0
|
|
20240325,185900,7988733630,12900,12900,12900,12900,0
|
|
20240325,185800,7988733630,12900,12900,12900,12900,0
|
|
20240325,185700,7988733630,12900,12900,12900,12900,0
|
|
20240325,185600,7988733630,12900,12900,12900,12900,0
|
|
20240325,185500,7988733630,12900,12900,12900,12900,0
|
|
20240325,185400,7988733630,12900,12900,12900,12900,0
|
|
20240325,185300,7988733630,12900,12900,12900,12900,0
|
|
20240325,185200,7988733630,12900,12900,12900,12900,0
|
|
20240325,185100,7988733630,12900,12900,12900,12900,0
|
|
20240325,185000,7988733630,12900,12900,12900,12900,0
|
|
20240325,184900,7988733630,12900,12900,12900,12900,0
|
|
20240325,184800,7988733630,12900,12900,12900,12900,0
|
|
20240325,184700,7988733630,12900,12900,12900,12900,0
|
|
20240325,184600,7988733630,12900,12900,12900,12900,0
|
|
20240325,184500,7988733630,12900,12900,12900,12900,0
|
|
20240325,184400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,184300,7988733630,12900,12900,12900,12900,0
|
|
20240325,184200,7988733630,12900,12900,12900,12900,0
|
|
20240325,184100,7988733630,12900,12900,12900,12900,0
|
|
20240325,184000,7988733630,12900,12900,12900,12900,0
|
|
20240325,183900,7988733630,12900,12900,12900,12900,0
|
|
20240325,183800,7988733630,12900,12900,12900,12900,0
|
|
20240325,183700,7988733630,12900,12900,12900,12900,0
|
|
20240325,183600,7988733630,12900,12900,12900,12900,0
|
|
20240325,183500,7988733630,12900,12900,12900,12900,0
|
|
20240325,183400,7988733630,12900,12900,12900,12900,0
|
|
20240325,183300,7988733630,12900,12900,12900,12900,0
|
|
20240325,183200,7988733630,12900,12900,12900,12900,0
|
|
20240325,183100,7988733630,12900,12900,12900,12900,0
|
|
20240325,183000,7988733630,12900,12900,12900,12900,0
|
|
20240325,182900,7988733630,12900,12900,12900,12900,0
|
|
20240325,182800,7988733630,12900,12900,12900,12900,0
|
|
20240325,182700,7988733630,12900,12900,12900,12900,0
|
|
20240325,182600,7988733630,12900,12900,12900,12900,0
|
|
20240325,182500,7988733630,12900,12900,12900,12900,0
|
|
20240325,182400,7988733630,12900,12900,12900,12900,0
|
|
20240325,182300,7988733630,12900,12900,12900,12900,0
|
|
20240325,182200,7988733630,12900,12900,12900,12900,0
|
|
20240325,182100,7988733630,12900,12900,12900,12900,0
|
|
20240325,182000,7988733630,12900,12900,12900,12900,0
|
|
20240325,181900,7988733630,12900,12900,12900,12900,0
|
|
20240325,181800,7988733630,12900,12900,12900,12900,0
|
|
20240325,181700,7988733630,12900,12900,12900,12900,0
|
|
20240325,181600,7988733630,12900,12900,12900,12900,0
|
|
20240325,181500,7988733630,12900,12900,12900,12900,0
|
|
20240325,181400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,181300,7988733630,12900,12900,12900,12900,0
|
|
20240325,181200,7988733630,12900,12900,12900,12900,0
|
|
20240325,181100,7988733630,12900,12900,12900,12900,0
|
|
20240325,181000,7988733630,12900,12900,12900,12900,0
|
|
20240325,180900,7988733630,12900,12900,12900,12900,0
|
|
20240325,180800,7988733630,12900,12900,12900,12900,0
|
|
20240325,180700,7988733630,12900,12900,12900,12900,0
|
|
20240325,180600,7988733630,12900,12900,12900,12900,0
|
|
20240325,180500,7988733630,12900,12900,12900,12900,0
|
|
20240325,180400,7988733630,12900,12900,12900,12900,0
|
|
20240325,180300,7988733630,12900,12900,12900,12900,0
|
|
20240325,180200,7988733630,12900,12900,12900,12900,0
|
|
20240325,180100,7988733630,12900,12900,12900,12900,0
|
|
20240325,180000,7988733630,12900,12900,12900,12900,0
|
|
20240325,175900,7988733630,12900,12900,12900,12900,0
|
|
20240325,175800,7988733630,12900,12900,12900,12900,0
|
|
20240325,175700,7988733630,12900,12900,12900,12900,0
|
|
20240325,175600,7988733630,12900,12900,12900,12900,0
|
|
20240325,175500,7988733630,12900,12900,12900,12900,0
|
|
20240325,175400,7988733630,12900,12900,12900,12900,0
|
|
20240325,175300,7988733630,12900,12900,12900,12900,0
|
|
20240325,175200,7988733630,12900,12900,12900,12900,0
|
|
20240325,175100,7988733630,12900,12900,12900,12900,0
|
|
20240325,175000,7988733630,12900,12900,12900,12900,0
|
|
20240325,174900,7988733630,12900,12900,12900,12900,0
|
|
20240325,174800,7988733630,12900,12900,12900,12900,0
|
|
20240325,174700,7988733630,12900,12900,12900,12900,0
|
|
20240325,174600,7988733630,12900,12900,12900,12900,0
|
|
20240325,174500,7988733630,12900,12900,12900,12900,0
|
|
20240325,174400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,174300,7988733630,12900,12900,12900,12900,0
|
|
20240325,174200,7988733630,12900,12900,12900,12900,0
|
|
20240325,174100,7988733630,12900,12900,12900,12900,0
|
|
20240325,174000,7988733630,12900,12900,12900,12900,0
|
|
20240325,173900,7988733630,12900,12900,12900,12900,0
|
|
20240325,173800,7988733630,12900,12900,12900,12900,0
|
|
20240325,173700,7988733630,12900,12900,12900,12900,0
|
|
20240325,173600,7988733630,12900,12900,12900,12900,0
|
|
20240325,173500,7988733630,12900,12900,12900,12900,0
|
|
20240325,173400,7988733630,12900,12900,12900,12900,0
|
|
20240325,173300,7988733630,12900,12900,12900,12900,0
|
|
20240325,173200,7988733630,12900,12900,12900,12900,0
|
|
20240325,173100,7988733630,12900,12900,12900,12900,0
|
|
20240325,173000,7988733630,12900,12900,12900,12900,0
|
|
20240325,172900,7988733630,12900,12900,12900,12900,0
|
|
20240325,172800,7988733630,12900,12900,12900,12900,0
|
|
20240325,172700,7988733630,12900,12900,12900,12900,0
|
|
20240325,172600,7988733630,12900,12900,12900,12900,0
|
|
20240325,172500,7988733630,12900,12900,12900,12900,0
|
|
20240325,172400,7988733630,12900,12900,12900,12900,0
|
|
20240325,172300,7988733630,12900,12900,12900,12900,0
|
|
20240325,172200,7988733630,12900,12900,12900,12900,0
|
|
20240325,172100,7988733630,12900,12900,12900,12900,0
|
|
20240325,172000,7988733630,12900,12900,12900,12900,0
|
|
20240325,171900,7988733630,12900,12900,12900,12900,0
|
|
20240325,171800,7988733630,12900,12900,12900,12900,0
|
|
20240325,171700,7988733630,12900,12900,12900,12900,0
|
|
20240325,171600,7988733630,12900,12900,12900,12900,0
|
|
20240325,171500,7988733630,12900,12900,12900,12900,0
|
|
20240325,171400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,171300,7988733630,12900,12900,12900,12900,0
|
|
20240325,171200,7988733630,12900,12900,12900,12900,0
|
|
20240325,171100,7988733630,12900,12900,12900,12900,0
|
|
20240325,171000,7988733630,12900,12900,12900,12900,0
|
|
20240325,170900,7988733630,12900,12900,12900,12900,0
|
|
20240325,170800,7988733630,12900,12900,12900,12900,0
|
|
20240325,170700,7988733630,12900,12900,12900,12900,0
|
|
20240325,170600,7988733630,12900,12900,12900,12900,0
|
|
20240325,170500,7988733630,12900,12900,12900,12900,0
|
|
20240325,170400,7988733630,12900,12900,12900,12900,0
|
|
20240325,170300,7988733630,12900,12900,12900,12900,0
|
|
20240325,170200,7988733630,12900,12900,12900,12900,0
|
|
20240325,170100,7988733630,12900,12900,12900,12900,0
|
|
20240325,170000,7988733630,12900,12900,12900,12900,0
|
|
20240325,165900,7988733630,12900,12900,12900,12900,0
|
|
20240325,165800,7988733630,12900,12900,12900,12900,0
|
|
20240325,165700,7988733630,12900,12900,12900,12900,0
|
|
20240325,165600,7988733630,12900,12900,12900,12900,0
|
|
20240325,165500,7988733630,12900,12900,12900,12900,0
|
|
20240325,165400,7988733630,12900,12900,12900,12900,0
|
|
20240325,165300,7988733630,12900,12900,12900,12900,0
|
|
20240325,165200,7988733630,12900,12900,12900,12900,0
|
|
20240325,165100,7988733630,12900,12900,12900,12900,0
|
|
20240325,165000,7988733630,12900,12900,12900,12900,0
|
|
20240325,164900,7988733630,12900,12900,12900,12900,0
|
|
20240325,164800,7988733630,12900,12900,12900,12900,0
|
|
20240325,164700,7988733630,12900,12900,12900,12900,0
|
|
20240325,164600,7988733630,12900,12900,12900,12900,0
|
|
20240325,164500,7988733630,12900,12900,12900,12900,0
|
|
20240325,164400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,164300,7988733630,12900,12900,12900,12900,0
|
|
20240325,164200,7988733630,12900,12900,12900,12900,0
|
|
20240325,164100,7988733630,12900,12900,12900,12900,0
|
|
20240325,164000,7988733630,12900,12900,12900,12900,0
|
|
20240325,163900,7988733630,12900,12900,12900,12900,0
|
|
20240325,163800,7988733630,12900,12900,12900,12900,0
|
|
20240325,163700,7988733630,12900,12900,12900,12900,0
|
|
20240325,163600,7988733630,12900,12900,12900,12900,0
|
|
20240325,163500,7988733630,12900,12900,12900,12900,0
|
|
20240325,163400,7988733630,12900,12900,12900,12900,0
|
|
20240325,163300,7988733630,12900,12900,12900,12900,0
|
|
20240325,163200,7988733630,12900,12900,12900,12900,0
|
|
20240325,163100,7988733630,12900,12900,12900,12900,0
|
|
20240325,163000,7988733630,12900,12900,12900,12900,0
|
|
20240325,162900,7988733630,12900,12900,12900,12900,0
|
|
20240325,162800,7988733630,12900,12900,12900,12900,0
|
|
20240325,162700,7988733630,12900,12900,12900,12900,0
|
|
20240325,162600,7988733630,12900,12900,12900,12900,0
|
|
20240325,162500,7988733630,12900,12900,12900,12900,0
|
|
20240325,162400,7988733630,12900,12900,12900,12900,0
|
|
20240325,162300,7988733630,12900,12900,12900,12900,0
|
|
20240325,162200,7988733630,12900,12900,12900,12900,0
|
|
20240325,162100,7988733630,12900,12900,12900,12900,0
|
|
20240325,162000,7988733630,12900,12900,12900,12900,0
|
|
20240325,161900,7988733630,12900,12900,12900,12900,0
|
|
20240325,161800,7988733630,12900,12900,12900,12900,0
|
|
20240325,161700,7988733630,12900,12900,12900,12900,0
|
|
20240325,161600,7988733630,12900,12900,12900,12900,0
|
|
20240325,161500,7988733630,12900,12900,12900,12900,0
|
|
20240325,161400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,161300,7988733630,12900,12900,12900,12900,0
|
|
20240325,161200,7988733630,12900,12900,12900,12900,0
|
|
20240325,161100,7988733630,12900,12900,12900,12900,0
|
|
20240325,161000,7988733630,12900,12900,12900,12900,0
|
|
20240325,160900,7988733630,12900,12900,12900,12900,0
|
|
20240325,160800,7988733630,12900,12900,12900,12900,0
|
|
20240325,160700,7988733630,12900,12900,12900,12900,0
|
|
20240325,160600,7988733630,12900,12900,12900,12900,0
|
|
20240325,160500,7988733630,12900,12900,12900,12900,0
|
|
20240325,160400,7988733630,12900,12900,12900,12900,0
|
|
20240325,160300,7988733630,12900,12900,12900,12900,0
|
|
20240325,160200,7988733630,12900,12900,12900,12900,0
|
|
20240325,160100,7988733630,12900,12900,12900,12900,0
|
|
20240325,160000,7988733630,12900,12900,12900,12900,0
|
|
20240325,155900,7988733630,12900,12900,12900,12900,0
|
|
20240325,155800,7988733630,12900,12900,12900,12900,0
|
|
20240325,155700,7988733630,12900,12900,12900,12900,0
|
|
20240325,155600,7988733630,12900,12900,12900,12900,0
|
|
20240325,155500,7988733630,12900,12900,12900,12900,0
|
|
20240325,155400,7988733630,12900,12900,12900,12900,0
|
|
20240325,155300,7988733630,12900,12900,12900,12900,0
|
|
20240325,155200,7988733630,12900,12900,12900,12900,0
|
|
20240325,155100,7988733630,12900,12900,12900,12900,0
|
|
20240325,155000,7988733630,12900,12900,12900,12900,0
|
|
20240325,154900,7988733630,12900,12900,12900,12900,0
|
|
20240325,154800,7988733630,12900,12900,12900,12900,0
|
|
20240325,154700,7988733630,12900,12900,12900,12900,0
|
|
20240325,154600,7988733630,12900,12900,12900,12900,0
|
|
20240325,154500,7988733630,12900,12900,12900,12900,0
|
|
20240325,154400,7988733630,12900,12900,12900,12900,6123
|
|
20240325,154300,7988733630,12900,12900,12900,12900,0
|
|
20240325,154200,7988733630,12900,12900,12900,12900,0
|
|
20240325,154100,7988733630,12900,12900,12900,12900,0
|
|
20240325,154000,7988733630,12900,12900,12900,12900,0
|
|
20240325,153900,7988733630,12900,12900,12900,12900,0
|
|
20240325,153800,7988733630,12900,12900,12900,12900,0
|
|
20240325,153700,7988733630,12900,12900,12900,12900,0
|
|
20240325,153600,7988733630,12900,12900,12900,12900,0
|
|
20240325,153500,7988733630,12900,12900,12900,12900,0
|
|
20240325,153400,7988733630,12900,12900,12900,12900,0
|
|
20240325,153300,7988733630,12900,12900,12900,12900,0
|
|
20240325,153200,7988733630,12900,12900,12900,12900,0
|
|
20240325,153100,7988733630,12900,12900,12900,12900,0
|
|
20240325,153000,7988733630,12900,12900,12900,12900,6123
|
|
20240325,152900,7909746930,12870,12870,12870,12870,0
|
|
20240325,152800,7909746930,12870,12870,12870,12870,0
|
|
20240325,152700,7909746930,12870,12870,12870,12870,0
|
|
20240325,152600,7909746930,12870,12870,12870,12870,0
|
|
20240325,152500,7909746930,12870,12870,12870,12870,0
|
|
20240325,152400,7909746930,12870,12870,12870,12870,0
|
|
20240325,152300,7909746930,12870,12870,12870,12870,0
|
|
20240325,152200,7909746930,12870,12870,12870,12870,0
|
|
20240325,152100,7909746930,12870,12870,12870,12870,0
|
|
20240325,152000,7909746930,12870,12870,12870,12870,0
|
|
20240325,151900,7909746930,12870,12880,12880,12850,1390
|
|
20240325,151800,7891866450,12880,12870,12890,12870,503
|
|
20240325,151700,7885387390,12880,12870,12880,12870,1259
|
|
20240325,151600,7869182030,12870,12870,12870,12860,242
|
|
20240325,151500,7866067500,12860,12880,12880,12860,697
|
|
20240325,151400,7857094840,12880,12870,12880,12860,1265
|
|
20240325,151300,7840807770,12870,12860,12880,12860,765
|
|
20240325,151200,7830963360,12860,12870,12870,12840,299
|
|
20240325,151100,7827118270,12860,12830,12880,12830,1434
|
|
20240325,151000,7808667640,12830,12840,12890,12830,639
|
|
20240325,150900,7800444020,12840,12830,12850,12820,588
|
|
20240325,150800,7792897180,12820,12830,12840,12820,773
|
|
20240325,150700,7782984190,12840,12830,12840,12820,438
|
|
20240325,150600,7777364830,12830,12830,12840,12820,1675
|
|
20240325,150500,7755875660,12820,12850,12850,12790,13682
|
|
20240325,150400,7580492650,12850,12860,12860,12850,850
|
|
20240325,150300,7569561730,12860,12860,12860,12860,226
|
|
20240325,150200,7566655370,12870,12860,12870,12860,335
|
|
20240325,150100,7562346990,12870,12870,12870,12860,519
|
|
20240325,150000,7555669730,12870,12890,12890,12860,669
|
|
20240325,145900,7547063020,12860,12870,12900,12860,790
|
|
20240325,145800,7536892030,12870,12880,12880,12870,564
|
|
20240325,145700,7529633050,12870,12860,12880,12860,453
|
|
20240325,145600,7523801230,12870,12880,12880,12870,1786
|
|
20240325,145500,7500801140,12880,12900,12900,12880,1863
|
|
20240325,145400,7476786990,12890,12890,12900,12890,361
|
|
20240325,145300,7472132050,12900,12900,12900,12890,978
|
|
20240325,145200,7459522480,12900,12890,12900,12890,512
|
|
20240325,145100,7452922560,12890,12900,12910,12890,712
|
|
20240325,145000,7443740160,12900,12910,12910,12890,454
|
|
20240325,144900,7437884380,12900,12900,12910,12900,1238
|
|
20240325,144800,7421913600,12900,12900,12910,12900,495
|
|
20240325,144700,7415526350,12910,12900,12910,12890,2903
|
|
20240325,144600,7378069970,12900,12900,12900,12890,699
|
|
20240325,144500,7369057860,12890,12890,12900,12870,1343
|
|
20240325,144400,7351741920,12880,12840,12900,12840,1453
|
|
20240325,144300,7333028220,12840,12850,12860,12840,238
|
|
20240325,144200,7329970600,12840,12840,12880,12830,1159
|
|
20240325,144100,7315062850,12860,12840,12860,12840,414
|
|
20240325,144000,7309744810,12840,12820,12860,12820,313
|
|
20240325,143900,7305728320,12820,12830,12840,12820,2418
|
|
20240325,143800,7274715230,12830,12840,12840,12830,383
|
|
20240325,143700,7269799810,12840,12850,12850,12830,265
|
|
20240325,143600,7266397040,12860,12840,12860,12840,831
|
|
20240325,143500,7255721340,12840,12860,12860,12840,288
|
|
20240325,143400,7252021520,12860,12860,12860,12850,391
|
|
20240325,143300,7246997010,12850,12850,12880,12840,1715
|
|
20240325,143200,7224912900,12830,12860,12860,12830,241
|
|
20240325,143100,7221818180,12850,12870,12880,12850,3786
|
|
20240325,143000,7173122420,12880,12860,12880,12860,1952
|
|
20240325,142900,7148013860,12860,12870,12880,12860,560
|
|
20240325,142800,7140810620,12870,12880,12880,12860,744
|
|
20240325,142700,7131235330,12880,12870,12880,12860,242
|
|
20240325,142600,7128121510,12880,12870,12890,12860,1901
|
|
20240325,142500,7103647410,12870,12820,12870,12810,2053
|
|
20240325,142400,7077266480,12810,12810,12820,12810,650
|
|
20240325,142300,7068937860,12810,12830,12830,12810,276
|
|
20240325,142200,7065402100,12810,12830,12840,12810,411
|
|
20240325,142100,7060133950,12820,12820,12820,12820,104
|
|
20240325,142000,7058800670,12840,12800,12860,12800,3240
|
|
20240325,141900,7017175100,12810,12810,12820,12810,660
|
|
20240325,141800,7008719040,12810,12810,12820,12810,393
|
|
20240325,141700,7003683450,12810,12810,12820,12810,644
|
|
20240325,141600,6995431750,12810,12820,12820,12810,606
|
|
20240325,141500,6987668370,12820,12810,12820,12810,348
|
|
20240325,141400,6983210040,12820,12810,12820,12810,778
|
|
20240325,141300,6973241850,12810,12810,12820,12810,720
|
|
20240325,141200,6964018130,12810,12810,12820,12810,290
|
|
20240325,141100,6960303200,12820,12820,12820,12800,1008
|
|
20240325,141000,6947389350,12820,12810,12820,12810,393
|
|
20240325,140900,6942354950,12810,12820,12820,12810,622
|
|
20240325,140800,6934385590,12820,12850,12850,12810,419
|
|
20240325,140700,6929016220,12830,12810,12830,12810,633
|
|
20240325,140600,6920905170,12810,12810,12820,12810,597
|
|
20240325,140500,6913257360,12800,12810,12820,12800,2407
|
|
20240325,140400,6882430120,12810,12810,12830,12810,340
|
|
20240325,140300,6878070900,12820,12840,12840,12810,2348
|
|
20240325,140200,6847973410,12820,12830,12840,12820,570
|
|
20240325,140100,6840665600,12840,12830,12840,12820,443
|
|
20240325,140000,6834980360,12830,12830,12830,12820,640
|
|
20240325,135900,6826772950,12830,12820,12830,12820,669
|
|
20240325,135800,6818192360,12830,12850,12850,12830,711
|
|
20240325,135700,6809068170,12850,12830,12860,12830,802
|
|
20240325,135600,6798772040,12830,12840,12840,12830,179
|
|
20240325,135500,6796475220,12830,12840,12840,12830,1333
|
|
20240325,135400,6779362730,12850,12850,12870,12840,1255
|
|
20240325,135300,6763232370,12840,12850,12860,12840,310
|
|
20240325,135200,6759249100,12850,12840,12860,12840,401
|
|
20240325,135100,6754096930,12850,12850,12850,12840,278
|
|
20240325,135000,6750524830,12850,12850,12860,12840,1295
|
|
20240325,134900,6733886240,12830,12840,12840,12830,367
|
|
20240325,134800,6729175760,12830,12830,12830,12830,219
|
|
20240325,134700,6726365990,12840,12820,12850,12820,733
|
|
20240325,134600,6716950480,12820,12830,12840,12820,967
|
|
20240325,134500,6704544140,12830,12810,12840,12810,1810
|
|
20240325,134400,6681323300,12830,12830,12840,12810,754
|
|
20240325,134300,6671652810,12830,12830,12840,12830,329
|
|
20240325,134200,6667431660,12830,12830,12840,12820,256
|
|
20240325,134100,6664148180,12830,12830,12830,12820,430
|
|
20240325,134000,6658633530,12840,12830,12840,12810,212
|
|
20240325,133900,6655914190,12840,12830,12850,12810,184
|
|
20240325,133800,6653556460,12840,12810,12840,12800,363
|
|
20240325,133700,6648904300,12810,12810,12820,12810,1954
|
|
20240325,133600,6623870550,12810,12820,12820,12810,131
|
|
20240325,133500,6622192300,12820,12840,12840,12810,791
|
|
20240325,133400,6612052590,12820,12840,12850,12820,1927
|
|
20240325,133300,6587332980,12850,12840,12850,12840,381
|
|
20240325,133200,6582439410,12840,12830,12840,12820,471
|
|
20240325,133100,6576396610,12840,12830,12840,12830,1136
|
|
20240325,133000,6561821140,12830,12830,12850,12830,246
|
|
20240325,132900,6558662810,12830,12840,12850,12830,1313
|
|
20240325,132800,6541809120,12840,12860,12860,12840,367
|
|
20240325,132700,6537096220,12850,12860,12870,12840,4968
|
|
20240325,132600,6473232280,12870,12860,12870,12860,566
|
|
20240325,132500,6465953440,12870,12860,12890,12860,623
|
|
20240325,132400,6457936390,12860,12870,12870,12860,347
|
|
20240325,132300,6453471510,12860,12880,12880,12860,2022
|
|
20240325,132200,6427445410,12880,12890,12890,12880,132
|
|
20240325,132100,6425745180,12890,12880,12890,12880,506
|
|
20240325,132000,6419224840,12900,12890,12900,12870,592
|
|
20240325,131900,6411600280,12890,12890,12890,12880,926
|
|
20240325,131800,6399672310,12880,12880,12890,12880,280
|
|
20240325,131700,6396065120,12890,12890,12900,12890,511
|
|
20240325,131600,6389478300,12890,12890,12900,12880,176
|
|
20240325,131500,6387209740,12880,12880,12890,12880,315
|
|
20240325,131400,6383151190,12890,12890,12890,12880,1198
|
|
20240325,131300,6367710400,12890,12890,12890,12880,926
|
|
20240325,131200,6355783340,12890,12870,12890,12870,1009
|
|
20240325,131100,6342790180,12870,12880,12890,12870,1211
|
|
20240325,131000,6327196200,12890,12890,12890,12890,14
|
|
20240325,130900,6327015740,12900,12890,12900,12880,966
|
|
20240325,130800,6314570930,12890,12870,12900,12870,217
|
|
20240325,130700,6311776780,12910,12900,12910,12870,3205
|
|
20240325,130600,6270469310,12900,12910,12910,12890,164
|
|
20240325,130500,6268354590,12910,12890,12920,12890,917
|
|
20240325,130400,6256517210,12890,12920,12920,12890,427
|
|
20240325,130300,6251006120,12920,12890,12920,12880,1755
|
|
20240325,130200,6228376300,12890,12880,12890,12880,534
|
|
20240325,130100,6221495370,12880,12910,12920,12880,3128
|
|
20240325,130000,6181138940,12910,12890,12920,12880,1432
|
|
20240325,125900,6162659490,12880,12890,12890,12870,155
|
|
20240325,125800,6160663040,12870,12890,12890,12870,661
|
|
20240325,125700,6152155000,12900,12870,12900,12860,446
|
|
20240325,125600,6146415170,12860,12860,12890,12850,1356
|
|
20240325,125500,6128974790,12870,12900,12900,12870,508
|
|
20240325,125400,6122436240,12910,12870,12910,12860,880
|
|
20240325,125300,6111097740,12870,12880,12880,12860,1867
|
|
20240325,125200,6087061180,12900,12900,12900,12880,327
|
|
20240325,125100,6082848100,12910,12910,12910,12890,2282
|
|
20240325,125000,6053416070,12900,12920,12920,12900,2441
|
|
20240325,124900,6021921150,12920,12910,12930,12900,1352
|
|
20240325,124800,6004463980,12930,12920,12930,12900,237
|
|
20240325,124700,6001403360,12930,12900,12930,12890,6012
|
|
20240325,124600,5923728700,12910,12930,12930,12900,173
|
|
20240325,124500,5921496610,12900,12880,12930,12880,389
|
|
20240325,124400,5916476990,12930,12890,12930,12880,3060
|
|
20240325,124300,5876950250,12880,12880,12900,12870,136
|
|
20240325,124200,5875199550,12910,12870,12910,12870,1295
|
|
20240325,124100,5858527140,12880,12900,12900,12880,3037
|
|
20240325,124000,5819406460,12890,12910,12910,12890,190
|
|
20240325,123900,5816955750,12900,12900,12910,12900,606
|
|
20240325,123800,5809135690,12900,12910,12920,12900,249
|
|
20240325,123700,5805922690,12900,12900,12910,12900,312
|
|
20240325,123600,5801896280,12910,12900,12910,12900,75
|
|
20240325,123500,5800928580,12900,12910,12920,12900,282
|
|
20240325,123400,5797289000,12900,12910,12910,12900,418
|
|
20240325,123300,5791893760,12910,12910,12910,12900,316
|
|
20240325,123200,5787814270,12910,12910,12910,12900,583
|
|
20240325,123100,5780292290,12910,12910,12910,12900,539
|
|
20240325,123000,5773335490,12910,12890,12910,12890,275
|
|
20240325,122900,5769788010,12890,12900,12910,12890,352
|
|
20240325,122800,5765247040,12910,12890,12910,12890,508
|
|
20240325,122700,5758693710,12900,12890,12900,12890,530
|
|
20240325,122600,5751859560,12890,12890,12900,12890,365
|
|
20240325,122500,5747154050,12900,12890,12900,12890,254
|
|
20240325,122400,5743879880,12900,12900,12900,12880,158
|
|
20240325,122300,5741842100,12900,12890,12910,12880,1264
|
|
20240325,122200,5725549560,12890,12890,12900,12890,218
|
|
20240325,122100,5722739430,12890,12900,12910,12890,269
|
|
20240325,122000,5719270080,12900,12910,12910,12890,126
|
|
20240325,121900,5717645160,12900,12900,12910,12900,408
|
|
20240325,121800,5712379770,12900,12890,12910,12880,321
|
|
20240325,121700,5708238190,12880,12900,12900,12880,247
|
|
20240325,121600,5705054630,12880,12910,12910,12880,185
|
|
20240325,121500,5702670600,12900,12900,12910,12880,1259
|
|
20240325,121400,5686444220,12900,12910,12910,12890,1883
|
|
20240325,121300,5662154050,12910,12920,12920,12910,911
|
|
20240325,121200,5650390590,12920,12910,12920,12910,310
|
|
20240325,121100,5646387330,12910,12920,12920,12910,589
|
|
20240325,121000,5638781760,12920,12920,12920,12900,605
|
|
20240325,120900,5630973320,12920,12910,12920,12900,371
|
|
20240325,120800,5626182520,12910,12900,12910,12890,694
|
|
20240325,120700,5617235400,12910,12920,12920,12890,2140
|
|
20240325,120600,5589624580,12920,12910,12920,12910,1458
|
|
20240325,120500,5570791420,12920,12910,12920,12910,527
|
|
20240325,120400,5563985600,12910,12920,12920,12910,306
|
|
20240325,120300,5560034950,12920,12920,12930,12900,3071
|
|
20240325,120200,5520352330,12920,12890,12920,12890,1557
|
|
20240325,120100,5500255830,12900,12900,12900,12890,958
|
|
20240325,120000,5487898030,12900,12870,12900,12870,3471
|
|
20240325,115900,5443178920,12870,12860,12870,12850,1322
|
|
20240325,115800,5426165020,12860,12870,12870,12850,125
|
|
20240325,115700,5424557520,12870,12850,12870,12840,717
|
|
20240325,115600,5415339530,12840,12850,12870,12840,2197
|
|
20240325,115500,5387102280,12840,12850,12860,12840,144
|
|
20240325,115400,5385252990,12860,12860,12860,12840,545
|
|
20240325,115300,5378246890,12870,12860,12870,12850,727
|
|
20240325,115200,5368899590,12870,12880,12880,12870,282
|
|
20240325,115100,5365269660,12880,12860,12880,12850,383
|
|
20240325,115000,5360341630,12860,12860,12860,12850,150
|
|
20240325,114900,5358412950,12860,12850,12870,12840,257
|
|
20240325,114800,5355110420,12860,12860,12860,12850,350
|
|
20240325,114700,5350611470,12860,12870,12870,12860,203
|
|
20240325,114600,5348000740,12850,12880,12880,12850,2251
|
|
20240325,114500,5319057420,12880,12880,12880,12870,513
|
|
20240325,114400,5312452260,12870,12870,12880,12870,1050
|
|
20240325,114300,5298938690,12870,12870,12870,12860,343
|
|
20240325,114200,5294525770,12870,12860,12870,12860,457
|
|
20240325,114100,5288646370,12860,12860,12870,12860,675
|
|
20240325,114000,5279965640,12860,12880,12880,12860,3794
|
|
20240325,113900,5231157390,12880,12880,12890,12880,536
|
|
20240325,113800,5224253340,12880,12880,12880,12880,293
|
|
20240325,113700,5220479500,12880,12870,12880,12870,3584
|
|
20240325,113600,5174339520,12880,12870,12880,12870,321
|
|
20240325,113500,5170205100,12870,12870,12880,12870,868
|
|
20240325,113400,5159032390,12870,12880,12880,12870,290
|
|
20240325,113300,5155299030,12880,12890,12890,12870,1224
|
|
20240325,113200,5139534180,12890,12870,12890,12860,2352
|
|
20240325,113100,5109241790,12870,12850,12870,12850,1253
|
|
20240325,113000,5093126480,12860,12860,12860,12850,445
|
|
20240325,112900,5087404290,12850,12860,12870,12850,866
|
|
20240325,112800,5076267760,12860,12880,12880,12860,857
|
|
20240325,112700,5065239740,12880,12880,12890,12870,1369
|
|
20240325,112600,5047602380,12880,12880,12890,12870,251
|
|
20240325,112500,5044369830,12880,12890,12890,12870,310
|
|
20240325,112400,5040377540,12890,12880,12890,12880,248
|
|
20240325,112300,5037181860,12880,12880,12890,12870,729
|
|
20240325,112200,5027791860,12880,12870,12890,12870,194
|
|
20240325,112100,5025294210,12890,12880,12890,12870,3838
|
|
20240325,112000,4975865690,12890,12880,12890,12870,1417
|
|
20240325,111900,4957612180,12880,12880,12880,12870,1184
|
|
20240325,111800,4942362610,12860,12860,12880,12860,2957
|
|
20240325,111700,4904309820,12860,12850,12870,12840,1816
|
|
20240325,111600,4880957020,12840,12830,12850,12830,3439
|
|
20240325,111500,4836781290,12840,12830,12840,12820,314
|
|
20240325,111400,4832751800,12830,12830,12840,12820,311
|
|
20240325,111300,4828761680,12840,12820,12840,12820,610
|
|
20240325,111200,4820939090,12830,12820,12830,12810,1271
|
|
20240325,111100,4804645220,12820,12820,12820,12810,384
|
|
20240325,111000,4799723780,12820,12840,12840,12820,2153
|
|
20240325,110900,4772087800,12840,12840,12840,12810,586
|
|
20240325,110800,4764571400,12840,12800,12840,12800,4225
|
|
20240325,110700,4710412510,12810,12800,12810,12780,1520
|
|
20240325,110600,4690948920,12800,12790,12800,12780,1745
|
|
20240325,110500,4668631380,12780,12800,12800,12780,3292
|
|
20240325,110400,4626551590,12790,12810,12810,12790,1027
|
|
20240325,110300,4613400100,12800,12790,12800,12770,4451
|
|
20240325,110200,4556490940,12780,12790,12790,12780,233
|
|
20240325,110100,4553513010,12800,12780,12800,12780,1670
|
|
20240325,110000,4532164720,12790,12790,12800,12780,1944
|
|
20240325,105900,4507301670,12800,12780,12800,12780,579
|
|
20240325,105800,4499896850,12780,12790,12800,12780,721
|
|
20240325,105700,4490674930,12810,12800,12810,12790,767
|
|
20240325,105600,4480863040,12790,12800,12800,12790,547
|
|
20240325,105500,4473861940,12790,12800,12800,12790,1143
|
|
20240325,105400,4459242280,12800,12820,12820,12800,2768
|
|
20240325,105300,4423807430,12810,12810,12820,12810,827
|
|
20240325,105200,4413211340,12810,12820,12820,12810,1326
|
|
20240325,105100,4396223140,12820,12820,12830,12820,2003
|
|
20240325,105000,4370542550,12830,12840,12840,12830,963
|
|
20240325,104900,4358185180,12840,12830,12840,12820,926
|
|
20240325,104800,4346303340,12820,12820,12840,12820,988
|
|
20240325,104700,4333633420,12830,12830,12840,12830,1605
|
|
20240325,104600,4313040830,12830,12840,12840,12830,795
|
|
20240325,104500,4302834670,12850,12840,12850,12840,1130
|
|
20240325,104400,4288323910,12840,12840,12840,12830,1252
|
|
20240325,104300,4272249250,12840,12830,12850,12830,907
|
|
20240325,104200,4260599850,12840,12830,12850,12830,1165
|
|
20240325,104100,4245645620,12840,12820,12840,12820,824
|
|
20240325,104000,4235072710,12820,12840,12840,12820,1540
|
|
20240325,103900,4215315940,12840,12830,12850,12820,538
|
|
20240325,103800,4208412520,12830,12830,12870,12830,2788
|
|
20240325,103700,4172593720,12830,12830,12850,12810,2582
|
|
20240325,103600,4139456990,12820,12780,12830,12780,4643
|
|
20240325,103500,4080051930,12780,12780,12780,12770,2006
|
|
20240325,103400,4054421460,12770,12770,12780,12760,892
|
|
20240325,103300,4043031900,12770,12740,12770,12740,1535
|
|
20240325,103200,4023445730,12740,12740,12750,12740,2556
|
|
20240325,103100,3990876970,12750,12750,12770,12740,833
|
|
20240325,103000,3980256110,12750,12760,12760,12730,2689
|
|
20240325,102900,3945986100,12750,12770,12770,12750,1633
|
|
20240325,102800,3925156000,12770,12770,12780,12760,1260
|
|
20240325,102700,3909072600,12770,12770,12770,12760,1355
|
|
20240325,102600,3891775600,12760,12740,12780,12740,2923
|
|
20240325,102500,3854514860,12740,12750,12760,12740,1218
|
|
20240325,102400,3838983060,12750,12760,12760,12750,838
|
|
20240325,102300,3828297160,12760,12760,12770,12750,1235
|
|
20240325,102200,3812538450,12760,12760,12770,12750,827
|
|
20240325,102100,3801986170,12760,12750,12770,12750,900
|
|
20240325,102000,3790504550,12760,12760,12760,12750,611
|
|
20240325,101900,3782712220,12760,12770,12770,12750,3074
|
|
20240325,101800,3743505630,12760,12780,12780,12760,3315
|
|
20240325,101700,3701195950,12780,12780,12780,12760,2045
|
|
20240325,101600,3675086580,12770,12790,12800,12760,4101
|
|
20240325,101500,3622677090,12780,12810,12810,12780,4969
|
|
20240325,101400,3559070320,12810,12830,12830,12800,1559
|
|
20240325,101300,3539102570,12820,12820,12840,12810,670
|
|
20240325,101200,3530512260,12820,12830,12830,12810,2195
|
|
20240325,101100,3502378400,12820,12830,12840,12820,1123
|
|
20240325,101000,3487971980,12830,12840,12840,12820,1016
|
|
20240325,100900,3474937330,12830,12810,12830,12810,569
|
|
20240325,100800,3467643820,12820,12820,12840,12810,1574
|
|
20240325,100700,3447463280,12830,12830,12840,12820,926
|
|
20240325,100600,3435579090,12830,12820,12850,12820,724
|
|
20240325,100500,3426289030,12810,12840,12840,12810,755
|
|
20240325,100400,3416601570,12840,12820,12850,12810,831
|
|
20240325,100300,3405938050,12810,12810,12810,12800,1850
|
|
20240325,100200,3382249890,12800,12820,12830,12800,4173
|
|
20240325,100100,3328787690,12820,12820,12840,12820,1497
|
|
20240325,100000,3309592730,12820,12820,12830,12820,362
|
|
20240325,095900,3304951840,12820,12820,12820,12800,1756
|
|
20240325,095800,3282453620,12820,12840,12860,12820,2063
|
|
20240325,095700,3255979180,12840,12820,12860,12820,3195
|
|
20240325,095600,3214961720,12820,12800,12830,12800,2176
|
|
20240325,095500,3187077190,12800,12770,12800,12760,1697
|
|
20240325,095400,3165388920,12770,12790,12800,12770,1063
|
|
20240325,095300,3151800650,12790,12790,12800,12780,726
|
|
20240325,095200,3142515240,12790,12730,12790,12720,8789
|
|
20240325,095100,3030383100,12730,12700,12730,12700,2113
|
|
20240325,095000,3003515480,12700,12750,12760,12700,14341
|
|
20240325,094900,2821149920,12740,12760,12770,12740,8665
|
|
20240325,094800,2710643920,12760,12800,12800,12760,12766
|
|
20240325,094700,2547499450,12790,12790,12800,12780,2788
|
|
20240325,094600,2511847850,12790,12810,12810,12790,3767
|
|
20240325,094500,2463638120,12810,12830,12830,12800,636
|
|
20240325,094400,2455491970,12830,12790,12830,12790,1760
|
|
20240325,094300,2432965340,12800,12790,12800,12790,2585
|
|
20240325,094200,2399893200,12790,12800,12800,12790,1100
|
|
20240325,094100,2385819350,12790,12800,12800,12790,662
|
|
20240325,094000,2377348090,12800,12800,12810,12790,1701
|
|
20240325,093900,2355575740,12810,12820,12840,12800,1782
|
|
20240325,093800,2332734050,12820,12790,12840,12780,7146
|
|
20240325,093700,2241313330,12790,12820,12840,12790,5190
|
|
20240325,093600,2174871000,12840,12840,12840,12800,9453
|
|
20240325,093500,2053705890,12840,12850,12860,12840,1056
|
|
20240325,093400,2040135950,12850,12870,12870,12840,7550
|
|
20240325,093300,1943134100,12870,12870,12880,12860,1989
|
|
20240325,093200,1917543440,12860,12870,12880,12850,3271
|
|
20240325,093100,1875477450,12870,12890,12910,12860,7947
|
|
20240325,093000,1773121100,12890,12910,12920,12880,6164
|
|
20240325,092900,1693599830,12910,12910,12930,12910,1515
|
|
20240325,092800,1674024960,12930,12940,12970,12920,3032
|
|
20240325,092700,1634763970,12940,12940,12940,12900,2457
|
|
20240325,092600,1603035420,12930,12950,12960,12910,3131
|
|
20240325,092500,1562572570,12940,12930,12970,12930,3033
|
|
20240325,092400,1523339690,12930,12930,12940,12920,1518
|
|
20240325,092300,1503705030,12930,12930,12960,12910,3605
|
|
20240325,092200,1457100510,12950,12920,12960,12910,2486
|
|
20240325,092100,1424955570,12920,12990,13000,12920,7699
|
|
20240325,092000,1325201120,13000,13010,13030,13000,3780
|
|
20240325,091900,1275978480,13010,12980,13050,12980,3587
|
|
20240325,091800,1229295480,12980,12950,12990,12950,1148
|
|
20240325,091700,1214413480,12950,12970,13000,12940,6005
|
|
20240325,091600,1136429180,13000,12890,13000,12880,2972
|
|
20240325,091500,1097907230,12880,12880,12890,12870,2179
|
|
20240325,091400,1069858000,12880,12940,12940,12840,9666
|
|
20240325,091300,945334200,12940,12910,12950,12910,2341
|
|
20240325,091200,915076590,12910,12950,12960,12910,2766
|
|
20240325,091100,879309160,12960,12980,12980,12930,3110
|
|
20240325,091000,839022940,12980,13000,13090,12970,6439
|
|
20240325,090900,755244020,13050,13060,13060,13000,5954
|
|
20240325,090800,677769880,13020,13070,13090,13020,2261
|
|
20240325,090700,648226850,13080,13010,13100,13000,4018
|
|
20240325,090600,595742520,13010,13030,13030,13010,4243
|
|
20240325,090500,540493310,13030,13050,13080,13020,1785
|
|
20240325,090400,517215740,13050,13000,13060,13000,6153
|
|
20240325,090300,437003140,13020,13030,13030,12950,6421
|
|
20240325,090200,353568600,13030,12980,13070,12980,3631
|
|
20240325,090100,306318170,12980,12910,13010,12850,4215
|
|
20240325,090000,251869200,12910,13030,13030,12910,19313
|