716 lines
36 KiB
CSV
716 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,205300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,205200,66999038560,8470,8470,8470,8470,0
|
|
20240327,205100,66999038560,8470,8470,8470,8470,0
|
|
20240327,205000,66999038560,8470,8470,8470,8470,0
|
|
20240327,204900,66999038560,8470,8470,8470,8470,0
|
|
20240327,204800,66999038560,8470,8470,8470,8470,0
|
|
20240327,204700,66999038560,8470,8470,8470,8470,0
|
|
20240327,204600,66999038560,8470,8470,8470,8470,0
|
|
20240327,204500,66999038560,8470,8470,8470,8470,0
|
|
20240327,204400,66999038560,8470,8470,8470,8470,0
|
|
20240327,204300,66999038560,8470,8470,8470,8470,0
|
|
20240327,204200,66999038560,8470,8470,8470,8470,0
|
|
20240327,204100,66999038560,8470,8470,8470,8470,0
|
|
20240327,204000,66999038560,8470,8470,8470,8470,0
|
|
20240327,203900,66999038560,8470,8470,8470,8470,0
|
|
20240327,203800,66999038560,8470,8470,8470,8470,0
|
|
20240327,203700,66999038560,8470,8470,8470,8470,0
|
|
20240327,203600,66999038560,8470,8470,8470,8470,0
|
|
20240327,203500,66999038560,8470,8470,8470,8470,0
|
|
20240327,203400,66999038560,8470,8470,8470,8470,0
|
|
20240327,203300,66999038560,8470,8470,8470,8470,0
|
|
20240327,203200,66999038560,8470,8470,8470,8470,0
|
|
20240327,203100,66999038560,8470,8470,8470,8470,0
|
|
20240327,203000,66999038560,8470,8470,8470,8470,0
|
|
20240327,202900,66999038560,8470,8470,8470,8470,0
|
|
20240327,202800,66999038560,8470,8470,8470,8470,0
|
|
20240327,202700,66999038560,8470,8470,8470,8470,0
|
|
20240327,202600,66999038560,8470,8470,8470,8470,0
|
|
20240327,202500,66999038560,8470,8470,8470,8470,0
|
|
20240327,202400,66999038560,8470,8470,8470,8470,0
|
|
20240327,202300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,202200,66999038560,8470,8470,8470,8470,0
|
|
20240327,202100,66999038560,8470,8470,8470,8470,0
|
|
20240327,202000,66999038560,8470,8470,8470,8470,0
|
|
20240327,201900,66999038560,8470,8470,8470,8470,0
|
|
20240327,201800,66999038560,8470,8470,8470,8470,0
|
|
20240327,201700,66999038560,8470,8470,8470,8470,0
|
|
20240327,201600,66999038560,8470,8470,8470,8470,0
|
|
20240327,201500,66999038560,8470,8470,8470,8470,0
|
|
20240327,201400,66999038560,8470,8470,8470,8470,0
|
|
20240327,201300,66999038560,8470,8470,8470,8470,0
|
|
20240327,201200,66999038560,8470,8470,8470,8470,0
|
|
20240327,201100,66999038560,8470,8470,8470,8470,0
|
|
20240327,201000,66999038560,8470,8470,8470,8470,0
|
|
20240327,200900,66999038560,8470,8470,8470,8470,0
|
|
20240327,200800,66999038560,8470,8470,8470,8470,0
|
|
20240327,200700,66999038560,8470,8470,8470,8470,0
|
|
20240327,200600,66999038560,8470,8470,8470,8470,0
|
|
20240327,200500,66999038560,8470,8470,8470,8470,0
|
|
20240327,200400,66999038560,8470,8470,8470,8470,0
|
|
20240327,200300,66999038560,8470,8470,8470,8470,0
|
|
20240327,200200,66999038560,8470,8470,8470,8470,0
|
|
20240327,200100,66999038560,8470,8470,8470,8470,0
|
|
20240327,200000,66999038560,8470,8470,8470,8470,0
|
|
20240327,195900,66999038560,8470,8470,8470,8470,0
|
|
20240327,195800,66999038560,8470,8470,8470,8470,0
|
|
20240327,195700,66999038560,8470,8470,8470,8470,0
|
|
20240327,195600,66999038560,8470,8470,8470,8470,0
|
|
20240327,195500,66999038560,8470,8470,8470,8470,0
|
|
20240327,195400,66999038560,8470,8470,8470,8470,0
|
|
20240327,195300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,195200,66999038560,8470,8470,8470,8470,0
|
|
20240327,195100,66999038560,8470,8470,8470,8470,0
|
|
20240327,195000,66999038560,8470,8470,8470,8470,0
|
|
20240327,194900,66999038560,8470,8470,8470,8470,0
|
|
20240327,194800,66999038560,8470,8470,8470,8470,0
|
|
20240327,194700,66999038560,8470,8470,8470,8470,0
|
|
20240327,194600,66999038560,8470,8470,8470,8470,0
|
|
20240327,194500,66999038560,8470,8470,8470,8470,0
|
|
20240327,194400,66999038560,8470,8470,8470,8470,0
|
|
20240327,194300,66999038560,8470,8470,8470,8470,0
|
|
20240327,194200,66999038560,8470,8470,8470,8470,0
|
|
20240327,194100,66999038560,8470,8470,8470,8470,0
|
|
20240327,194000,66999038560,8470,8470,8470,8470,0
|
|
20240327,193900,66999038560,8470,8470,8470,8470,0
|
|
20240327,193800,66999038560,8470,8470,8470,8470,0
|
|
20240327,193700,66999038560,8470,8470,8470,8470,0
|
|
20240327,193600,66999038560,8470,8470,8470,8470,0
|
|
20240327,193500,66999038560,8470,8470,8470,8470,0
|
|
20240327,193400,66999038560,8470,8470,8470,8470,0
|
|
20240327,193300,66999038560,8470,8470,8470,8470,0
|
|
20240327,193200,66999038560,8470,8470,8470,8470,0
|
|
20240327,193100,66999038560,8470,8470,8470,8470,0
|
|
20240327,193000,66999038560,8470,8470,8470,8470,0
|
|
20240327,192900,66999038560,8470,8470,8470,8470,0
|
|
20240327,192800,66999038560,8470,8470,8470,8470,0
|
|
20240327,192700,66999038560,8470,8470,8470,8470,0
|
|
20240327,192600,66999038560,8470,8470,8470,8470,0
|
|
20240327,192500,66999038560,8470,8470,8470,8470,0
|
|
20240327,192400,66999038560,8470,8470,8470,8470,0
|
|
20240327,192300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,192200,66999038560,8470,8470,8470,8470,0
|
|
20240327,192100,66999038560,8470,8470,8470,8470,0
|
|
20240327,192000,66999038560,8470,8470,8470,8470,0
|
|
20240327,191900,66999038560,8470,8470,8470,8470,0
|
|
20240327,191800,66999038560,8470,8470,8470,8470,0
|
|
20240327,191700,66999038560,8470,8470,8470,8470,0
|
|
20240327,191600,66999038560,8470,8470,8470,8470,0
|
|
20240327,191500,66999038560,8470,8470,8470,8470,0
|
|
20240327,191400,66999038560,8470,8470,8470,8470,0
|
|
20240327,191300,66999038560,8470,8470,8470,8470,0
|
|
20240327,191200,66999038560,8470,8470,8470,8470,0
|
|
20240327,191100,66999038560,8470,8470,8470,8470,0
|
|
20240327,191000,66999038560,8470,8470,8470,8470,0
|
|
20240327,190900,66999038560,8470,8470,8470,8470,0
|
|
20240327,190800,66999038560,8470,8470,8470,8470,0
|
|
20240327,190700,66999038560,8470,8470,8470,8470,0
|
|
20240327,190600,66999038560,8470,8470,8470,8470,0
|
|
20240327,190500,66999038560,8470,8470,8470,8470,0
|
|
20240327,190400,66999038560,8470,8470,8470,8470,0
|
|
20240327,190300,66999038560,8470,8470,8470,8470,0
|
|
20240327,190200,66999038560,8470,8470,8470,8470,0
|
|
20240327,190100,66999038560,8470,8470,8470,8470,0
|
|
20240327,190000,66999038560,8470,8470,8470,8470,0
|
|
20240327,185900,66999038560,8470,8470,8470,8470,0
|
|
20240327,185800,66999038560,8470,8470,8470,8470,0
|
|
20240327,185700,66999038560,8470,8470,8470,8470,0
|
|
20240327,185600,66999038560,8470,8470,8470,8470,0
|
|
20240327,185500,66999038560,8470,8470,8470,8470,0
|
|
20240327,185400,66999038560,8470,8470,8470,8470,0
|
|
20240327,185300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,185200,66999038560,8470,8470,8470,8470,0
|
|
20240327,185100,66999038560,8470,8470,8470,8470,0
|
|
20240327,185000,66999038560,8470,8470,8470,8470,0
|
|
20240327,184900,66999038560,8470,8470,8470,8470,0
|
|
20240327,184800,66999038560,8470,8470,8470,8470,0
|
|
20240327,184700,66999038560,8470,8470,8470,8470,0
|
|
20240327,184600,66999038560,8470,8470,8470,8470,0
|
|
20240327,184500,66999038560,8470,8470,8470,8470,0
|
|
20240327,184400,66999038560,8470,8470,8470,8470,0
|
|
20240327,184300,66999038560,8470,8470,8470,8470,0
|
|
20240327,184200,66999038560,8470,8470,8470,8470,0
|
|
20240327,184100,66999038560,8470,8470,8470,8470,0
|
|
20240327,184000,66999038560,8470,8470,8470,8470,0
|
|
20240327,183900,66999038560,8470,8470,8470,8470,0
|
|
20240327,183800,66999038560,8470,8470,8470,8470,0
|
|
20240327,183700,66999038560,8470,8470,8470,8470,0
|
|
20240327,183600,66999038560,8470,8470,8470,8470,0
|
|
20240327,183500,66999038560,8470,8470,8470,8470,0
|
|
20240327,183400,66999038560,8470,8470,8470,8470,0
|
|
20240327,183300,66999038560,8470,8470,8470,8470,0
|
|
20240327,183200,66999038560,8470,8470,8470,8470,0
|
|
20240327,183100,66999038560,8470,8470,8470,8470,0
|
|
20240327,183000,66999038560,8470,8470,8470,8470,0
|
|
20240327,182900,66999038560,8470,8470,8470,8470,0
|
|
20240327,182800,66999038560,8470,8470,8470,8470,0
|
|
20240327,182700,66999038560,8470,8470,8470,8470,0
|
|
20240327,182600,66999038560,8470,8470,8470,8470,0
|
|
20240327,182500,66999038560,8470,8470,8470,8470,0
|
|
20240327,182400,66999038560,8470,8470,8470,8470,0
|
|
20240327,182300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,182200,66999038560,8470,8470,8470,8470,0
|
|
20240327,182100,66999038560,8470,8470,8470,8470,0
|
|
20240327,182000,66999038560,8470,8470,8470,8470,0
|
|
20240327,181900,66999038560,8470,8470,8470,8470,0
|
|
20240327,181800,66999038560,8470,8470,8470,8470,0
|
|
20240327,181700,66999038560,8470,8470,8470,8470,0
|
|
20240327,181600,66999038560,8470,8470,8470,8470,0
|
|
20240327,181500,66999038560,8470,8470,8470,8470,0
|
|
20240327,181400,66999038560,8470,8470,8470,8470,0
|
|
20240327,181300,66999038560,8470,8470,8470,8470,0
|
|
20240327,181200,66999038560,8470,8470,8470,8470,0
|
|
20240327,181100,66999038560,8470,8470,8470,8470,0
|
|
20240327,181000,66999038560,8470,8470,8470,8470,0
|
|
20240327,180900,66999038560,8470,8470,8470,8470,0
|
|
20240327,180800,66999038560,8470,8470,8470,8470,0
|
|
20240327,180700,66999038560,8470,8470,8470,8470,0
|
|
20240327,180600,66999038560,8470,8470,8470,8470,0
|
|
20240327,180500,66999038560,8470,8470,8470,8470,0
|
|
20240327,180400,66999038560,8470,8470,8470,8470,0
|
|
20240327,180300,66999038560,8470,8470,8470,8470,0
|
|
20240327,180200,66999038560,8470,8470,8470,8470,0
|
|
20240327,180100,66999038560,8470,8470,8470,8470,0
|
|
20240327,180000,66999038560,8470,8470,8470,8470,0
|
|
20240327,175900,66999038560,8470,8470,8470,8470,0
|
|
20240327,175800,66999038560,8470,8470,8470,8470,0
|
|
20240327,175700,66999038560,8470,8470,8470,8470,0
|
|
20240327,175600,66999038560,8470,8470,8470,8470,0
|
|
20240327,175500,66999038560,8470,8470,8470,8470,0
|
|
20240327,175400,66999038560,8470,8470,8470,8470,0
|
|
20240327,175300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,175200,66999038560,8470,8470,8470,8470,0
|
|
20240327,175100,66999038560,8470,8470,8470,8470,0
|
|
20240327,175000,66999038560,8470,8470,8470,8470,0
|
|
20240327,174900,66999038560,8470,8470,8470,8470,0
|
|
20240327,174800,66999038560,8470,8470,8470,8470,0
|
|
20240327,174700,66999038560,8470,8470,8470,8470,0
|
|
20240327,174600,66999038560,8470,8470,8470,8470,0
|
|
20240327,174500,66999038560,8470,8470,8470,8470,0
|
|
20240327,174400,66999038560,8470,8470,8470,8470,0
|
|
20240327,174300,66999038560,8470,8470,8470,8470,0
|
|
20240327,174200,66999038560,8470,8470,8470,8470,0
|
|
20240327,174100,66999038560,8470,8470,8470,8470,0
|
|
20240327,174000,66999038560,8470,8470,8470,8470,0
|
|
20240327,173900,66999038560,8470,8470,8470,8470,0
|
|
20240327,173800,66999038560,8470,8470,8470,8470,0
|
|
20240327,173700,66999038560,8470,8470,8470,8470,0
|
|
20240327,173600,66999038560,8470,8470,8470,8470,0
|
|
20240327,173500,66999038560,8470,8470,8470,8470,0
|
|
20240327,173400,66999038560,8470,8470,8470,8470,0
|
|
20240327,173300,66999038560,8470,8470,8470,8470,0
|
|
20240327,173200,66999038560,8470,8470,8470,8470,0
|
|
20240327,173100,66999038560,8470,8470,8470,8470,0
|
|
20240327,173000,66999038560,8470,8470,8470,8470,0
|
|
20240327,172900,66999038560,8470,8470,8470,8470,0
|
|
20240327,172800,66999038560,8470,8470,8470,8470,0
|
|
20240327,172700,66999038560,8470,8470,8470,8470,0
|
|
20240327,172600,66999038560,8470,8470,8470,8470,0
|
|
20240327,172500,66999038560,8470,8470,8470,8470,0
|
|
20240327,172400,66999038560,8470,8470,8470,8470,0
|
|
20240327,172300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,172200,66999038560,8470,8470,8470,8470,0
|
|
20240327,172100,66999038560,8470,8470,8470,8470,0
|
|
20240327,172000,66999038560,8470,8470,8470,8470,0
|
|
20240327,171900,66999038560,8470,8470,8470,8470,0
|
|
20240327,171800,66999038560,8470,8470,8470,8470,0
|
|
20240327,171700,66999038560,8470,8470,8470,8470,0
|
|
20240327,171600,66999038560,8470,8470,8470,8470,0
|
|
20240327,171500,66999038560,8470,8470,8470,8470,0
|
|
20240327,171400,66999038560,8470,8470,8470,8470,0
|
|
20240327,171300,66999038560,8470,8470,8470,8470,0
|
|
20240327,171200,66999038560,8470,8470,8470,8470,0
|
|
20240327,171100,66999038560,8470,8470,8470,8470,0
|
|
20240327,171000,66999038560,8470,8470,8470,8470,0
|
|
20240327,170900,66999038560,8470,8470,8470,8470,0
|
|
20240327,170800,66999038560,8470,8470,8470,8470,0
|
|
20240327,170700,66999038560,8470,8470,8470,8470,0
|
|
20240327,170600,66999038560,8470,8470,8470,8470,0
|
|
20240327,170500,66999038560,8470,8470,8470,8470,0
|
|
20240327,170400,66999038560,8470,8470,8470,8470,0
|
|
20240327,170300,66999038560,8470,8470,8470,8470,0
|
|
20240327,170200,66999038560,8470,8470,8470,8470,0
|
|
20240327,170100,66999038560,8470,8470,8470,8470,0
|
|
20240327,170000,66999038560,8470,8470,8470,8470,0
|
|
20240327,165900,66999038560,8470,8470,8470,8470,0
|
|
20240327,165800,66999038560,8470,8470,8470,8470,0
|
|
20240327,165700,66999038560,8470,8470,8470,8470,0
|
|
20240327,165600,66999038560,8470,8470,8470,8470,0
|
|
20240327,165500,66999038560,8470,8470,8470,8470,0
|
|
20240327,165400,66999038560,8470,8470,8470,8470,0
|
|
20240327,165300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,165200,66999038560,8470,8470,8470,8470,0
|
|
20240327,165100,66999038560,8470,8470,8470,8470,0
|
|
20240327,165000,66999038560,8470,8470,8470,8470,0
|
|
20240327,164900,66999038560,8470,8470,8470,8470,0
|
|
20240327,164800,66999038560,8470,8470,8470,8470,0
|
|
20240327,164700,66999038560,8470,8470,8470,8470,0
|
|
20240327,164600,66999038560,8470,8470,8470,8470,0
|
|
20240327,164500,66999038560,8470,8470,8470,8470,0
|
|
20240327,164400,66999038560,8470,8470,8470,8470,0
|
|
20240327,164300,66999038560,8470,8470,8470,8470,0
|
|
20240327,164200,66999038560,8470,8470,8470,8470,0
|
|
20240327,164100,66999038560,8470,8470,8470,8470,0
|
|
20240327,164000,66999038560,8470,8470,8470,8470,0
|
|
20240327,163900,66999038560,8470,8470,8470,8470,0
|
|
20240327,163800,66999038560,8470,8470,8470,8470,0
|
|
20240327,163700,66999038560,8470,8470,8470,8470,0
|
|
20240327,163600,66999038560,8470,8470,8470,8470,0
|
|
20240327,163500,66999038560,8470,8470,8470,8470,0
|
|
20240327,163400,66999038560,8470,8470,8470,8470,0
|
|
20240327,163300,66999038560,8470,8470,8470,8470,0
|
|
20240327,163200,66999038560,8470,8470,8470,8470,0
|
|
20240327,163100,66999038560,8470,8470,8470,8470,0
|
|
20240327,163000,66999038560,8470,8470,8470,8470,0
|
|
20240327,162900,66999038560,8470,8470,8470,8470,0
|
|
20240327,162800,66999038560,8470,8470,8470,8470,0
|
|
20240327,162700,66999038560,8470,8470,8470,8470,0
|
|
20240327,162600,66999038560,8470,8470,8470,8470,0
|
|
20240327,162500,66999038560,8470,8470,8470,8470,0
|
|
20240327,162400,66999038560,8470,8470,8470,8470,0
|
|
20240327,162300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,162200,66999038560,8470,8470,8470,8470,0
|
|
20240327,162100,66999038560,8470,8470,8470,8470,0
|
|
20240327,162000,66999038560,8470,8470,8470,8470,0
|
|
20240327,161900,66999038560,8470,8470,8470,8470,0
|
|
20240327,161800,66999038560,8470,8470,8470,8470,0
|
|
20240327,161700,66999038560,8470,8470,8470,8470,0
|
|
20240327,161600,66999038560,8470,8470,8470,8470,0
|
|
20240327,161500,66999038560,8470,8470,8470,8470,0
|
|
20240327,161400,66999038560,8470,8470,8470,8470,0
|
|
20240327,161300,66999038560,8470,8470,8470,8470,0
|
|
20240327,161200,66999038560,8470,8470,8470,8470,0
|
|
20240327,161100,66999038560,8470,8470,8470,8470,0
|
|
20240327,161000,66999038560,8470,8470,8470,8470,0
|
|
20240327,160900,66999038560,8470,8470,8470,8470,0
|
|
20240327,160800,66999038560,8470,8470,8470,8470,0
|
|
20240327,160700,66999038560,8470,8470,8470,8470,0
|
|
20240327,160600,66999038560,8470,8470,8470,8470,0
|
|
20240327,160500,66999038560,8470,8470,8470,8470,0
|
|
20240327,160400,66999038560,8470,8470,8470,8470,0
|
|
20240327,160300,66999038560,8470,8470,8470,8470,0
|
|
20240327,160200,66999038560,8470,8470,8470,8470,0
|
|
20240327,160100,66999038560,8470,8470,8470,8470,0
|
|
20240327,160000,66999038560,8470,8470,8470,8470,0
|
|
20240327,155900,66999038560,8470,8470,8470,8470,0
|
|
20240327,155800,66999038560,8470,8470,8470,8470,0
|
|
20240327,155700,66999038560,8470,8470,8470,8470,0
|
|
20240327,155600,66999038560,8470,8470,8470,8470,0
|
|
20240327,155500,66999038560,8470,8470,8470,8470,0
|
|
20240327,155400,66999038560,8470,8470,8470,8470,0
|
|
20240327,155300,66999038560,8470,8470,8470,8470,43819
|
|
20240327,155200,66999038560,8470,8470,8470,8470,0
|
|
20240327,155100,66999038560,8470,8470,8470,8470,0
|
|
20240327,155000,66999038560,8470,8470,8470,8470,0
|
|
20240327,154900,66999038560,8470,8470,8470,8470,0
|
|
20240327,154800,66999038560,8470,8470,8470,8470,0
|
|
20240327,154700,66999038560,8470,8470,8470,8470,0
|
|
20240327,154600,66999038560,8470,8470,8470,8470,0
|
|
20240327,154500,66999038560,8470,8470,8470,8470,0
|
|
20240327,154400,66999038560,8470,8470,8470,8470,0
|
|
20240327,154300,66999038560,8470,8470,8470,8470,0
|
|
20240327,154200,66999038560,8470,8470,8470,8470,0
|
|
20240327,154100,66999038560,8470,8470,8470,8470,0
|
|
20240327,154000,66999038560,8470,8470,8470,8470,0
|
|
20240327,153900,66999038560,8470,8470,8470,8470,0
|
|
20240327,153800,66999038560,8470,8470,8470,8470,0
|
|
20240327,153700,66999038560,8470,8470,8470,8470,0
|
|
20240327,153600,66999038560,8470,8470,8470,8470,0
|
|
20240327,153500,66999038560,8470,8470,8470,8470,0
|
|
20240327,153400,66999038560,8470,8470,8470,8470,0
|
|
20240327,153300,66999038560,8470,8470,8470,8470,0
|
|
20240327,153200,66999038560,8470,8470,8470,8470,0
|
|
20240327,153100,66999038560,8470,8470,8470,8470,0
|
|
20240327,153000,66999038560,8470,8470,8470,8470,43819
|
|
20240327,152900,66627891630,8460,8460,8460,8460,0
|
|
20240327,152800,66627891630,8460,8460,8460,8460,0
|
|
20240327,152700,66627891630,8460,8460,8460,8460,0
|
|
20240327,152600,66627891630,8460,8460,8460,8460,0
|
|
20240327,152500,66627891630,8460,8460,8460,8460,0
|
|
20240327,152400,66627891630,8460,8460,8460,8460,0
|
|
20240327,152300,66627891630,8460,8460,8460,8460,0
|
|
20240327,152200,66627891630,8460,8460,8460,8460,0
|
|
20240327,152100,66627891630,8460,8460,8460,8460,0
|
|
20240327,152000,66627891630,8460,8460,8460,8460,0
|
|
20240327,151900,66627891630,8460,8490,8500,8460,11159
|
|
20240327,151800,66533350700,8510,8490,8510,8480,6182
|
|
20240327,151700,66480865010,8500,8500,8510,8480,6724
|
|
20240327,151600,66423744510,8500,8510,8530,8500,6424
|
|
20240327,151500,66369068810,8520,8550,8550,8510,7493
|
|
20240327,151400,66305144790,8550,8530,8550,8520,2395
|
|
20240327,151300,66284678790,8530,8530,8540,8520,3435
|
|
20240327,151200,66255395940,8520,8550,8550,8510,13475
|
|
20240327,151100,66140371610,8550,8540,8560,8540,7240
|
|
20240327,151000,66078465920,8540,8530,8550,8530,5674
|
|
20240327,150900,66030026830,8540,8540,8540,8530,4322
|
|
20240327,150800,65993131070,8530,8530,8540,8530,3793
|
|
20240327,150700,65960772580,8530,8530,8540,8520,5158
|
|
20240327,150600,65916770890,8530,8520,8540,8510,5361
|
|
20240327,150500,65871054070,8520,8500,8520,8490,3311
|
|
20240327,150400,65842910670,8490,8500,8500,8490,1572
|
|
20240327,150300,65829558040,8500,8510,8510,8500,2896
|
|
20240327,150200,65804940640,8500,8510,8540,8500,9635
|
|
20240327,150100,65722918010,8510,8490,8510,8490,3545
|
|
20240327,150000,65692800230,8480,8490,8490,8470,2642
|
|
20240327,145900,65670371720,8490,8470,8490,8460,4463
|
|
20240327,145800,65632562050,8470,8470,8490,8470,2343
|
|
20240327,145700,65612693900,8470,8510,8510,8470,3338
|
|
20240327,145600,65584357960,8510,8490,8510,8440,4980
|
|
20240327,145500,65542097330,8500,8450,8500,8430,6410
|
|
20240327,145400,65487861380,8450,8450,8460,8440,3236
|
|
20240327,145300,65460512720,8460,8450,8460,8420,4946
|
|
20240327,145200,65418792220,8460,8470,8470,8450,6099
|
|
20240327,145100,65367203710,8460,8450,8470,8420,16180
|
|
20240327,145000,65230727270,8450,8460,8470,8450,8864
|
|
20240327,144900,65155773260,8460,8490,8490,8460,11625
|
|
20240327,144800,65057304050,8490,8470,8510,8470,3501
|
|
20240327,144700,65027586160,8490,8480,8490,8470,3150
|
|
20240327,144600,65000881180,8480,8470,8500,8470,1271
|
|
20240327,144500,64990100970,8500,8570,8570,8470,26759
|
|
20240327,144400,64762742150,8570,8530,8570,8520,8879
|
|
20240327,144300,64686791050,8530,8510,8530,8510,1677
|
|
20240327,144200,64672506780,8530,8510,8530,8500,4145
|
|
20240327,144100,64637222880,8510,8530,8530,8500,2557
|
|
20240327,144000,64615454600,8520,8530,8530,8520,2298
|
|
20240327,143900,64595867360,8520,8530,8540,8510,3269
|
|
20240327,143800,64567991740,8530,8500,8540,8500,3648
|
|
20240327,143700,64536910550,8490,8510,8510,8490,1747
|
|
20240327,143600,64522052440,8510,8530,8530,8510,1926
|
|
20240327,143500,64505646030,8530,8490,8530,8490,729
|
|
20240327,143400,64499443350,8480,8510,8520,8480,1913
|
|
20240327,143300,64483206380,8510,8500,8530,8470,8292
|
|
20240327,143200,64412740650,8500,8500,8530,8500,2381
|
|
20240327,143100,64392475820,8540,8500,8540,8500,4784
|
|
20240327,143000,64351771120,8500,8470,8500,8470,4472
|
|
20240327,142900,64313865650,8470,8460,8500,8460,5307
|
|
20240327,142800,64268875460,8460,8470,8510,8460,8254
|
|
20240327,142700,64198856930,8480,8500,8510,8470,8925
|
|
20240327,142600,64123153880,8500,8520,8530,8490,7598
|
|
20240327,142500,64058494040,8530,8580,8580,8520,7098
|
|
20240327,142400,63997799410,8570,8550,8580,8540,4912
|
|
20240327,142300,63955718020,8550,8560,8580,8530,10167
|
|
20240327,142200,63868777270,8580,8520,8590,8510,18634
|
|
20240327,142100,63709399430,8520,8480,8520,8480,4480
|
|
20240327,142000,63671321030,8480,8470,8490,8470,4529
|
|
20240327,141900,63632939080,8470,8500,8500,8460,5332
|
|
20240327,141800,63587765480,8480,8500,8510,8460,9349
|
|
20240327,141700,63508388840,8500,8500,8510,8470,4768
|
|
20240327,141600,63467893690,8490,8460,8500,8430,18600
|
|
20240327,141500,63310677710,8460,8470,8470,8450,10585
|
|
20240327,141400,63221116460,8470,8540,8540,8440,31776
|
|
20240327,141300,62951759880,8530,8590,8600,8510,14631
|
|
20240327,141200,62826972790,8590,8590,8590,8560,11144
|
|
20240327,141100,62731389260,8590,8590,8600,8580,4016
|
|
20240327,141000,62696882140,8580,8540,8600,8530,10653
|
|
20240327,140900,62605729160,8540,8600,8600,8530,11891
|
|
20240327,140800,62503920530,8600,8600,8600,8570,10151
|
|
20240327,140700,62416708990,8600,8530,8610,8510,18897
|
|
20240327,140600,62254964230,8530,8630,8630,8530,22476
|
|
20240327,140500,62062368140,8590,8640,8650,8590,5338
|
|
20240327,140400,62016350270,8630,8600,8630,8580,19563
|
|
20240327,140300,61848042930,8600,8650,8650,8580,26366
|
|
20240327,140200,61620889960,8650,8660,8680,8640,7026
|
|
20240327,140100,61560057690,8660,8670,8680,8650,7098
|
|
20240327,140000,61498564560,8670,8670,8690,8630,35160
|
|
20240327,135900,61194185650,8680,8700,8710,8670,15685
|
|
20240327,135800,61058019380,8690,8720,8720,8690,4549
|
|
20240327,135700,61018436360,8710,8750,8760,8710,5399
|
|
20240327,135600,60971291540,8750,8760,8770,8740,4927
|
|
20240327,135500,60928153510,8750,8710,8750,8700,8819
|
|
20240327,135400,60851263220,8710,8710,8720,8680,15069
|
|
20240327,135300,60720234870,8690,8720,8730,8690,29120
|
|
20240327,135200,60466866290,8720,8780,8780,8700,33940
|
|
20240327,135100,60170751280,8770,8780,8790,8760,3680
|
|
20240327,135000,60138489080,8780,8770,8780,8760,7984
|
|
20240327,134900,60068489070,8770,8790,8790,8760,5851
|
|
20240327,134800,60017184500,8790,8790,8800,8750,9406
|
|
20240327,134700,59934642750,8750,8800,8800,8730,23059
|
|
20240327,134600,59732568890,8800,8810,8810,8780,9054
|
|
20240327,134500,59652892670,8810,8770,8820,8770,11810
|
|
20240327,134400,59549041700,8770,8750,8790,8740,17010
|
|
20240327,134300,59399871100,8740,8830,8840,8710,59535
|
|
20240327,134200,58877833300,8840,8860,8880,8830,15720
|
|
20240327,134100,58738631580,8850,8870,8870,8800,57704
|
|
20240327,134000,58229423660,8860,8950,8960,8860,25899
|
|
20240327,133900,57998979060,8950,8980,8990,8950,5406
|
|
20240327,133800,57950502730,8990,8980,9000,8950,10289
|
|
20240327,133700,57858227910,8970,9000,9030,8970,13329
|
|
20240327,133600,57738411080,9030,9010,9090,8990,33267
|
|
20240327,133500,57437727340,9020,8990,9050,8980,15471
|
|
20240327,133400,57298253980,8980,8960,8990,8950,10186
|
|
20240327,133300,57206882430,8960,8910,8970,8890,13272
|
|
20240327,133200,57088398590,8900,8900,8960,8890,15208
|
|
20240327,133100,56952728900,8890,8980,8980,8870,55282
|
|
20240327,133000,56460043690,8980,9000,9010,8970,10421
|
|
20240327,132900,56366418540,9010,9030,9030,9000,2409
|
|
20240327,132800,56344715290,9020,9000,9040,9000,4601
|
|
20240327,132700,56303193280,8990,9010,9010,8970,10791
|
|
20240327,132600,56206210940,9030,9020,9040,8960,34752
|
|
20240327,132500,55893820830,9020,9050,9050,9020,6266
|
|
20240327,132400,55837225850,9050,9030,9060,9030,6451
|
|
20240327,132300,55778901580,9030,9070,9070,9010,5976
|
|
20240327,132200,55724924830,9070,9090,9090,9070,4073
|
|
20240327,132100,55687950060,9090,9080,9120,9080,16269
|
|
20240327,132000,55539901360,9080,9030,9080,9020,7322
|
|
20240327,131900,55473695980,9030,9050,9070,9020,8111
|
|
20240327,131800,55400406960,9050,9040,9080,9030,13946
|
|
20240327,131700,55274378290,9040,9060,9090,9040,5938
|
|
20240327,131600,55220618450,9060,9090,9090,9050,15736
|
|
20240327,131500,55077870100,9090,9080,9090,9080,2387
|
|
20240327,131400,55056193840,9090,9120,9130,9080,8674
|
|
20240327,131300,54977225310,9120,9120,9130,9110,5702
|
|
20240327,131200,54925225080,9130,9080,9130,9070,11145
|
|
20240327,131100,54823839470,9090,9130,9130,9080,17011
|
|
20240327,131000,54669059160,9110,9140,9140,9100,9697
|
|
20240327,130900,54580642200,9150,9160,9170,9130,6975
|
|
20240327,130800,54516882230,9170,9180,9180,9140,6852
|
|
20240327,130700,54454138340,9170,9130,9180,9110,11186
|
|
20240327,130600,54351940340,9130,9200,9210,9130,13578
|
|
20240327,130500,54227371270,9200,9210,9210,9180,11409
|
|
20240327,130400,54122444230,9210,9200,9220,9160,32833
|
|
20240327,130300,53820561540,9210,9130,9210,9130,20590
|
|
20240327,130200,53631625160,9140,9110,9180,9100,28243
|
|
20240327,130100,53373146310,9110,9060,9120,9060,14507
|
|
20240327,130000,53241213170,9050,9060,9070,9010,13878
|
|
20240327,125900,53115701480,9060,9090,9090,9060,7242
|
|
20240327,125800,53049992520,9090,9090,9100,9070,10494
|
|
20240327,125700,52954736950,9090,9100,9100,9080,6075
|
|
20240327,125600,52899509440,9100,9080,9100,9070,6840
|
|
20240327,125500,52837295560,9080,9060,9080,9050,5732
|
|
20240327,125400,52785353420,9050,9100,9100,9050,10482
|
|
20240327,125300,52690353520,9090,9070,9120,9060,31088
|
|
20240327,125200,52407864480,9080,9030,9090,9030,13350
|
|
20240327,125100,52286835550,9020,9020,9040,9020,8848
|
|
20240327,125000,52206966670,9030,9000,9030,8990,5271
|
|
20240327,124900,52159502010,8990,8970,9000,8970,11640
|
|
20240327,124800,52054968950,8970,8950,8980,8950,23053
|
|
20240327,124700,51848384890,8950,9050,9050,8950,25039
|
|
20240327,124600,51623139150,9050,9050,9060,9040,8619
|
|
20240327,124500,51545129240,9050,9010,9060,9000,9978
|
|
20240327,124400,51455089490,9010,9050,9050,9000,17360
|
|
20240327,124300,51298521810,9060,9080,9080,9050,2927
|
|
20240327,124200,51271992590,9080,9070,9090,9020,7759
|
|
20240327,124100,51201822840,9070,9120,9120,9070,10697
|
|
20240327,124000,51104554890,9110,9100,9120,9090,11684
|
|
20240327,123900,50998124750,9110,9080,9110,9070,14627
|
|
20240327,123800,50865197130,9080,9010,9090,9000,12008
|
|
20240327,123700,50756604880,9000,9050,9050,8990,42197
|
|
20240327,123600,50376116580,9050,9110,9110,9050,36667
|
|
20240327,123500,50043129570,9110,9070,9110,9070,12729
|
|
20240327,123400,49927541660,9080,9100,9100,9030,47248
|
|
20240327,123300,49499284320,9100,9140,9150,9090,38683
|
|
20240327,123200,49146678840,9140,9220,9220,9140,40092
|
|
20240327,123100,48778686680,9210,9230,9230,9210,11338
|
|
20240327,123000,48674182490,9220,9250,9260,9220,16283
|
|
20240327,122900,48523857520,9250,9310,9320,9250,23766
|
|
20240327,122800,48303504150,9310,9310,9320,9280,15383
|
|
20240327,122700,48160337870,9300,9270,9310,9250,25391
|
|
20240327,122600,47924566000,9270,9280,9290,9230,15508
|
|
20240327,122500,47780804750,9290,9230,9290,9220,13725
|
|
20240327,122400,47653907710,9230,9240,9240,9210,26546
|
|
20240327,122300,47408969200,9240,9260,9270,9230,15124
|
|
20240327,122200,47269086190,9270,9280,9290,9260,11447
|
|
20240327,122100,47162885730,9270,9230,9300,9220,37297
|
|
20240327,122000,46817156140,9230,9300,9300,9230,40293
|
|
20240327,121900,46443936710,9300,9330,9340,9300,27183
|
|
20240327,121800,46190536630,9320,9280,9330,9270,27303
|
|
20240327,121700,45936630430,9280,9310,9320,9250,56754
|
|
20240327,121600,45409483710,9320,9350,9370,9310,96391
|
|
20240327,121500,44508109150,9350,9320,9350,9310,87616
|
|
20240327,121400,43691175670,9310,9280,9310,9250,82285
|
|
20240327,121300,42927197170,9250,9240,9280,9230,49419
|
|
20240327,121200,42470328280,9220,9220,9220,9220,0
|
|
20240327,121100,42470328280,9220,9170,9220,9160,64331
|
|
20240327,121000,41878097340,9160,9180,9180,9160,12778
|
|
20240327,120900,41760915590,9180,9160,9190,9150,16393
|
|
20240327,120800,41610575120,9160,9150,9160,9120,20962
|
|
20240327,120700,41418970220,9160,9140,9170,9120,13969
|
|
20240327,120600,41291254230,9140,9150,9160,9090,31324
|
|
20240327,120500,41005570460,9150,9200,9200,9140,43933
|
|
20240327,120400,40602685940,9200,9120,9200,9100,107629
|
|
20240327,120300,39615282460,9120,9090,9120,9080,29442
|
|
20240327,120200,39347351910,9100,9120,9120,9080,33184
|
|
20240327,120100,39045329420,9110,9040,9120,9020,39413
|
|
20240327,120000,38687592000,9020,9010,9040,9010,8411
|
|
20240327,115900,38611692630,9030,9010,9040,9010,12724
|
|
20240327,115800,38496851110,9020,9020,9030,9000,7408
|
|
20240327,115700,38430046200,9010,9000,9020,8980,6724
|
|
20240327,115600,38369536990,8990,9020,9040,8960,15014
|
|
20240327,115500,38234453610,9030,9060,9070,9000,25533
|
|
20240327,115400,38003956990,9060,9000,9060,9000,32703
|
|
20240327,115300,37708834380,9010,8980,9020,8980,27318
|
|
20240327,115200,37462876790,8990,8960,8990,8940,7726
|
|
20240327,115100,37393619850,8940,8970,8970,8900,15871
|
|
20240327,115000,37251886890,8950,8930,8970,8930,6175
|
|
20240327,114900,37196660450,8930,8920,8990,8900,20968
|
|
20240327,114800,37009647430,8920,8960,8970,8910,25817
|
|
20240327,114700,36778759700,8960,9000,9000,8960,12815
|
|
20240327,114600,36663766680,9000,8970,9010,8970,4941
|
|
20240327,114500,36619361980,8980,9040,9040,8970,6996
|
|
20240327,114400,36556476460,9040,9000,9050,8980,11188
|
|
20240327,114300,36455619300,9010,9020,9060,8980,8947
|
|
20240327,114200,36374915720,9020,8980,9030,8970,7222
|
|
20240327,114100,36309996280,8970,9030,9040,8960,23102
|
|
20240327,114000,36102238800,9030,9000,9030,8970,15307
|
|
20240327,113900,35964741100,9000,9070,9080,8980,21226
|
|
20240327,113800,35773187480,9070,9100,9110,9060,13894
|
|
20240327,113700,35647018310,9100,9070,9100,9070,10841
|
|
20240327,113600,35548515420,9080,9070,9080,9060,5503
|
|
20240327,113500,35498586630,9080,9120,9130,9060,26364
|
|
20240327,113400,35258600880,9120,8990,9120,8980,30689
|
|
20240327,113300,34980181900,8990,9000,9000,8970,5181
|
|
20240327,113200,34933612480,8970,8950,9000,8940,16092
|
|
20240327,113100,34789444560,8950,8990,9010,8950,17538
|
|
20240327,113000,34631997670,9000,9040,9050,8970,21974
|
|
20240327,112900,34434126140,9040,9050,9050,9000,25310
|
|
20240327,112800,34205856430,9040,9090,9120,9040,33745
|
|
20240327,112700,33899361700,9080,9070,9100,9070,30178
|
|
20240327,112600,33625046360,9070,9060,9080,9040,17065
|
|
20240327,112500,33470510970,9060,9100,9100,9050,27533
|
|
20240327,112400,33220779410,9100,9090,9100,9050,39373
|
|
20240327,112300,32863540850,9090,9160,9170,9080,79914
|
|
20240327,112200,32134305420,9160,8980,9160,8960,101488
|
|
20240327,112100,31213737160,9000,8920,9000,8900,26507
|
|
20240327,112000,30976421380,8900,8960,8990,8860,69932
|
|
20240327,111900,30353573680,8970,8930,8980,8920,32023
|
|
20240327,111800,30066961210,8930,8990,9000,8920,30807
|
|
20240327,111700,29790806090,9000,9020,9030,8970,20952
|
|
20240327,111600,29602411650,9030,9000,9030,8970,47979
|
|
20240327,111500,29170881720,8980,9040,9130,8980,104676
|
|
20240327,111400,28223599590,9050,9080,9100,9000,76252
|
|
20240327,111300,27533026200,9100,8920,9110,8910,131947
|
|
20240327,111200,26339584230,8900,8930,8990,8880,73907
|
|
20240327,111100,25679843410,8940,9030,9030,8930,87872
|
|
20240327,111000,24889446460,9030,8780,9050,8760,261786
|
|
20240327,110900,22547613180,8760,8740,8780,8720,10731
|
|
20240327,110800,22453685230,8720,8770,8790,8710,17451
|
|
20240327,110700,22300571830,8780,8690,8780,8680,19754
|
|
20240327,110600,22128154080,8690,8700,8700,8680,4034
|
|
20240327,110500,22093103200,8680,8670,8720,8670,4846
|
|
20240327,110400,22050993750,8670,8720,8720,8660,6216
|
|
20240327,110300,21996975460,8730,8750,8760,8690,22788
|
|
20240327,110200,21798167640,8760,8770,8780,8700,21770
|
|
20240327,110100,21608025030,8770,8680,8790,8680,36317
|
|
20240327,110000,21290102410,8690,8620,8700,8610,6722
|
|
20240327,105900,21231898740,8620,8600,8630,8580,9476
|
|
20240327,105800,21150393190,8600,8620,8630,8590,15777
|
|
20240327,105700,21014663690,8620,8630,8640,8610,14266
|
|
20240327,105600,20891535880,8630,8740,8750,8620,27820
|
|
20240327,105500,20649745040,8750,8720,8820,8710,71829
|
|
20240327,105400,20019939150,8730,8640,8730,8630,38514
|
|
20240327,105300,19685559580,8630,8630,8650,8610,12279
|
|
20240327,105200,19579540970,8620,8610,8630,8570,6571
|
|
20240327,105100,19522973670,8610,8620,8640,8570,12469
|
|
20240327,105000,19415595900,8640,8630,8650,8600,12613
|
|
20240327,104900,19306829260,8620,8600,8660,8600,16013
|
|
20240327,104800,19168494350,8620,8560,8620,8560,8187
|
|
20240327,104700,19098120020,8590,8620,8630,8550,10383
|
|
20240327,104600,19008894150,8610,8640,8670,8600,18520
|
|
20240327,104500,18848950060,8640,8540,8660,8530,12696
|
|
20240327,104400,18739566820,8530,8540,8560,8530,2874
|
|
20240327,104300,18715012180,8550,8550,8580,8540,3205
|
|
20240327,104200,18687580810,8550,8550,8550,8520,3521
|
|
20240327,104100,18657553910,8520,8570,8590,8510,8771
|
|
20240327,104000,18582498360,8580,8520,8600,8520,6666
|
|
20240327,103900,18525444210,8510,8510,8520,8500,6132
|
|
20240327,103800,18473285620,8510,8540,8550,8500,16954
|
|
20240327,103700,18328850450,8560,8550,8570,8530,3516
|
|
20240327,103600,18298776060,8560,8520,8570,8520,6636
|
|
20240327,103500,18242059590,8520,8630,8670,8520,48261
|
|
20240327,103400,17827602310,8660,8640,8660,8610,17002
|
|
20240327,103300,17680634680,8630,8550,8640,8540,12339
|
|
20240327,103200,17574540780,8590,8570,8590,8530,10252
|
|
20240327,103100,17486847190,8570,8620,8630,8560,16196
|
|
20240327,103000,17347587240,8610,8570,8620,8570,4640
|
|
20240327,102900,17307703350,8600,8530,8600,8520,15860
|
|
20240327,102800,17171722770,8520,8610,8610,8500,28720
|
|
20240327,102700,16926328220,8610,8620,8680,8610,17724
|
|
20240327,102600,16773181920,8630,8690,8700,8600,33231
|
|
20240327,102500,16485743220,8700,8800,8880,8530,69772
|
|
20240327,102400,15877144140,8850,8610,8890,8590,151975
|
|
20240327,102300,14547706310,8610,8610,8620,8550,14064
|
|
20240327,102200,14426900410,8610,8560,8620,8550,11867
|
|
20240327,102100,14325067830,8560,8620,8660,8540,37928
|
|
20240327,102000,13998884310,8620,8640,8670,8560,45705
|
|
20240327,101900,13604348100,8640,8510,8660,8500,70326
|
|
20240327,101800,12999844230,8500,8420,8520,8420,20711
|
|
20240327,101700,12824059570,8420,8440,8440,8410,7549
|
|
20240327,101600,12760415250,8430,8450,8470,8420,3652
|
|
20240327,101500,12729586240,8460,8470,8470,8450,1692
|
|
20240327,101400,12715270830,8470,8460,8470,8440,3809
|
|
20240327,101300,12683041470,8430,8420,8460,8420,5581
|
|
20240327,101200,12635944060,8420,8440,8440,8410,4890
|
|
20240327,101100,12594786860,8440,8450,8450,8420,1854
|
|
20240327,101000,12579160090,8450,8400,8460,8380,6172
|
|
20240327,100900,12527170590,8380,8370,8400,8350,13188
|
|
20240327,100800,12416734720,8360,8380,8390,8360,7094
|
|
20240327,100700,12357354050,8390,8380,8400,8370,6219
|
|
20240327,100600,12305208020,8380,8380,8410,8370,5492
|
|
20240327,100500,12259143230,8390,8460,8470,8390,14983
|
|
20240327,100400,12133030580,8460,8490,8530,8420,34850
|
|
20240327,100300,11837601980,8480,8480,8530,8450,30149
|
|
20240327,100200,11581534220,8480,8440,8480,8410,14468
|
|
20240327,100100,11459201650,8430,8450,8460,8400,8986
|
|
20240327,100000,11383547210,8400,8470,8470,8390,17730
|
|
20240327,095900,11234122390,8470,8330,8470,8330,26745
|
|
20240327,095800,11009747630,8330,8370,8370,8330,7865
|
|
20240327,095700,10944123880,8370,8330,8390,8330,10577
|
|
20240327,095600,10855734240,8330,8380,8380,8320,15588
|
|
20240327,095500,10725635240,8380,8420,8430,8360,29256
|
|
20240327,095400,10480085160,8420,8430,8480,8420,14308
|
|
20240327,095300,10359233580,8430,8450,8470,8410,14713
|
|
20240327,095200,10235160110,8450,8430,8500,8410,18536
|
|
20240327,095100,10078354390,8420,8560,8570,8420,30746
|
|
20240327,095000,9817613620,8520,8580,8600,8490,35540
|
|
20240327,094900,9514199370,8550,8580,8590,8500,29299
|
|
20240327,094800,9263923920,8580,8540,8580,8480,21684
|
|
20240327,094700,9079129320,8540,8580,8590,8500,47414
|
|
20240327,094600,8674344920,8580,8620,8640,8550,55252
|
|
20240327,094500,8199750650,8630,8730,8770,8580,92199
|
|
20240327,094400,7400258970,8730,8600,8800,8500,203903
|
|
20240327,094300,5629076730,8530,8390,8600,8380,70355
|
|
20240327,094200,5034294880,8300,8300,8300,8300,0
|
|
20240327,094100,5034294880,8300,8200,8300,8160,47990
|
|
20240327,094000,4637632570,8200,8220,8230,8160,7586
|
|
20240327,093900,4575324770,8210,8200,8230,8160,12811
|
|
20240327,093800,4470081420,8200,8130,8200,8120,11068
|
|
20240327,093700,4379751300,8140,8140,8150,8130,1025
|
|
20240327,093600,4371407230,8150,8120,8160,8120,3280
|
|
20240327,093500,4344690850,8110,8120,8150,8110,3997
|
|
20240327,093400,4312224060,8120,8150,8150,8110,1482
|
|
20240327,093300,4300182930,8160,8110,8160,8090,2201
|
|
20240327,093200,4282254370,8110,8130,8130,8090,7074
|
|
20240327,093100,4224889450,8130,8180,8180,8130,3720
|
|
20240327,093000,4194542770,8170,8150,8180,8140,2663
|
|
20240327,092900,4172816020,8190,8200,8230,8150,19146
|
|
20240327,092800,4015912120,8200,8150,8200,8140,10793
|
|
20240327,092700,3927789800,8140,8080,8140,8080,5601
|
|
20240327,092600,3882353050,8100,8090,8120,8070,10301
|
|
20240327,092500,3799103430,8090,8090,8100,8080,14036
|
|
20240327,092400,3685625620,8090,8130,8140,8090,11788
|
|
20240327,092300,3590089220,8140,8110,8140,8100,2411
|
|
20240327,092200,3570496510,8110,8130,8150,8100,17513
|
|
20240327,092100,3428306560,8150,8230,8230,8140,20870
|
|
20240327,092000,3258033280,8230,8150,8250,8140,44396
|
|
20240327,091900,2893519870,8150,8150,8160,8140,11133
|
|
20240327,091800,2802788750,8140,8150,8180,8130,14088
|
|
20240327,091700,2687821780,8140,8120,8160,8100,22921
|
|
20240327,091600,2501430280,8140,8050,8150,8050,19342
|
|
20240327,091500,2344778950,8070,8170,8250,8050,57643
|
|
20240327,091400,1875135380,8170,8200,8220,8140,28924
|
|
20240327,091300,1638760670,8220,8100,8300,8090,120943
|
|
20240327,091200,643529900,8090,7700,8100,7700,50312
|
|
20240327,091100,241444190,7690,7630,7800,7620,12346
|
|
20240327,091000,146785640,7630,7630,7630,7610,959
|
|
20240327,090900,139479500,7630,7640,7650,7630,1803
|
|
20240327,090800,125703700,7640,7640,7650,7640,1518
|
|
20240327,090700,114100030,7640,7630,7670,7630,5279
|
|
20240327,090600,73730070,7630,7590,7630,7580,2671
|
|
20240327,090500,53427280,7590,7590,7590,7580,639
|
|
20240327,090400,48577400,7590,7560,7590,7550,2656
|
|
20240327,090300,28520140,7560,7560,7570,7550,687
|
|
20240327,090200,23328870,7570,7590,7590,7570,572
|
|
20240327,090100,18998790,7590,7560,7590,7560,1055
|
|
20240327,090000,11007900,7550,7550,7550,7550,1458
|