710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,204700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,204600,5717068190,19940,19940,19940,19940,0
|
|
20240327,204500,5717068190,19940,19940,19940,19940,0
|
|
20240327,204400,5717068190,19940,19940,19940,19940,0
|
|
20240327,204300,5717068190,19940,19940,19940,19940,0
|
|
20240327,204200,5717068190,19940,19940,19940,19940,0
|
|
20240327,204100,5717068190,19940,19940,19940,19940,0
|
|
20240327,204000,5717068190,19940,19940,19940,19940,0
|
|
20240327,203900,5717068190,19940,19940,19940,19940,0
|
|
20240327,203800,5717068190,19940,19940,19940,19940,0
|
|
20240327,203700,5717068190,19940,19940,19940,19940,0
|
|
20240327,203600,5717068190,19940,19940,19940,19940,0
|
|
20240327,203500,5717068190,19940,19940,19940,19940,0
|
|
20240327,203400,5717068190,19940,19940,19940,19940,0
|
|
20240327,203300,5717068190,19940,19940,19940,19940,0
|
|
20240327,203200,5717068190,19940,19940,19940,19940,0
|
|
20240327,203100,5717068190,19940,19940,19940,19940,0
|
|
20240327,203000,5717068190,19940,19940,19940,19940,0
|
|
20240327,202900,5717068190,19940,19940,19940,19940,0
|
|
20240327,202800,5717068190,19940,19940,19940,19940,0
|
|
20240327,202700,5717068190,19940,19940,19940,19940,0
|
|
20240327,202600,5717068190,19940,19940,19940,19940,0
|
|
20240327,202500,5717068190,19940,19940,19940,19940,0
|
|
20240327,202400,5717068190,19940,19940,19940,19940,0
|
|
20240327,202300,5717068190,19940,19940,19940,19940,0
|
|
20240327,202200,5717068190,19940,19940,19940,19940,0
|
|
20240327,202100,5717068190,19940,19940,19940,19940,0
|
|
20240327,202000,5717068190,19940,19940,19940,19940,0
|
|
20240327,201900,5717068190,19940,19940,19940,19940,0
|
|
20240327,201800,5717068190,19940,19940,19940,19940,0
|
|
20240327,201700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,201600,5717068190,19940,19940,19940,19940,0
|
|
20240327,201500,5717068190,19940,19940,19940,19940,0
|
|
20240327,201400,5717068190,19940,19940,19940,19940,0
|
|
20240327,201300,5717068190,19940,19940,19940,19940,0
|
|
20240327,201200,5717068190,19940,19940,19940,19940,0
|
|
20240327,201100,5717068190,19940,19940,19940,19940,0
|
|
20240327,201000,5717068190,19940,19940,19940,19940,0
|
|
20240327,200900,5717068190,19940,19940,19940,19940,0
|
|
20240327,200800,5717068190,19940,19940,19940,19940,0
|
|
20240327,200700,5717068190,19940,19940,19940,19940,0
|
|
20240327,200600,5717068190,19940,19940,19940,19940,0
|
|
20240327,200500,5717068190,19940,19940,19940,19940,0
|
|
20240327,200400,5717068190,19940,19940,19940,19940,0
|
|
20240327,200300,5717068190,19940,19940,19940,19940,0
|
|
20240327,200200,5717068190,19940,19940,19940,19940,0
|
|
20240327,200100,5717068190,19940,19940,19940,19940,0
|
|
20240327,200000,5717068190,19940,19940,19940,19940,0
|
|
20240327,195900,5717068190,19940,19940,19940,19940,0
|
|
20240327,195800,5717068190,19940,19940,19940,19940,0
|
|
20240327,195700,5717068190,19940,19940,19940,19940,0
|
|
20240327,195600,5717068190,19940,19940,19940,19940,0
|
|
20240327,195500,5717068190,19940,19940,19940,19940,0
|
|
20240327,195400,5717068190,19940,19940,19940,19940,0
|
|
20240327,195300,5717068190,19940,19940,19940,19940,0
|
|
20240327,195200,5717068190,19940,19940,19940,19940,0
|
|
20240327,195100,5717068190,19940,19940,19940,19940,0
|
|
20240327,195000,5717068190,19940,19940,19940,19940,0
|
|
20240327,194900,5717068190,19940,19940,19940,19940,0
|
|
20240327,194800,5717068190,19940,19940,19940,19940,0
|
|
20240327,194700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,194600,5717068190,19940,19940,19940,19940,0
|
|
20240327,194500,5717068190,19940,19940,19940,19940,0
|
|
20240327,194400,5717068190,19940,19940,19940,19940,0
|
|
20240327,194300,5717068190,19940,19940,19940,19940,0
|
|
20240327,194200,5717068190,19940,19940,19940,19940,0
|
|
20240327,194100,5717068190,19940,19940,19940,19940,0
|
|
20240327,194000,5717068190,19940,19940,19940,19940,0
|
|
20240327,193900,5717068190,19940,19940,19940,19940,0
|
|
20240327,193800,5717068190,19940,19940,19940,19940,0
|
|
20240327,193700,5717068190,19940,19940,19940,19940,0
|
|
20240327,193600,5717068190,19940,19940,19940,19940,0
|
|
20240327,193500,5717068190,19940,19940,19940,19940,0
|
|
20240327,193400,5717068190,19940,19940,19940,19940,0
|
|
20240327,193300,5717068190,19940,19940,19940,19940,0
|
|
20240327,193200,5717068190,19940,19940,19940,19940,0
|
|
20240327,193100,5717068190,19940,19940,19940,19940,0
|
|
20240327,193000,5717068190,19940,19940,19940,19940,0
|
|
20240327,192900,5717068190,19940,19940,19940,19940,0
|
|
20240327,192800,5717068190,19940,19940,19940,19940,0
|
|
20240327,192700,5717068190,19940,19940,19940,19940,0
|
|
20240327,192600,5717068190,19940,19940,19940,19940,0
|
|
20240327,192500,5717068190,19940,19940,19940,19940,0
|
|
20240327,192400,5717068190,19940,19940,19940,19940,0
|
|
20240327,192300,5717068190,19940,19940,19940,19940,0
|
|
20240327,192200,5717068190,19940,19940,19940,19940,0
|
|
20240327,192100,5717068190,19940,19940,19940,19940,0
|
|
20240327,192000,5717068190,19940,19940,19940,19940,0
|
|
20240327,191900,5717068190,19940,19940,19940,19940,0
|
|
20240327,191800,5717068190,19940,19940,19940,19940,0
|
|
20240327,191700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,191600,5717068190,19940,19940,19940,19940,0
|
|
20240327,191500,5717068190,19940,19940,19940,19940,0
|
|
20240327,191400,5717068190,19940,19940,19940,19940,0
|
|
20240327,191300,5717068190,19940,19940,19940,19940,0
|
|
20240327,191200,5717068190,19940,19940,19940,19940,0
|
|
20240327,191100,5717068190,19940,19940,19940,19940,0
|
|
20240327,191000,5717068190,19940,19940,19940,19940,0
|
|
20240327,190900,5717068190,19940,19940,19940,19940,0
|
|
20240327,190800,5717068190,19940,19940,19940,19940,0
|
|
20240327,190700,5717068190,19940,19940,19940,19940,0
|
|
20240327,190600,5717068190,19940,19940,19940,19940,0
|
|
20240327,190500,5717068190,19940,19940,19940,19940,0
|
|
20240327,190400,5717068190,19940,19940,19940,19940,0
|
|
20240327,190300,5717068190,19940,19940,19940,19940,0
|
|
20240327,190200,5717068190,19940,19940,19940,19940,0
|
|
20240327,190100,5717068190,19940,19940,19940,19940,0
|
|
20240327,190000,5717068190,19940,19940,19940,19940,0
|
|
20240327,185900,5717068190,19940,19940,19940,19940,0
|
|
20240327,185800,5717068190,19940,19940,19940,19940,0
|
|
20240327,185700,5717068190,19940,19940,19940,19940,0
|
|
20240327,185600,5717068190,19940,19940,19940,19940,0
|
|
20240327,185500,5717068190,19940,19940,19940,19940,0
|
|
20240327,185400,5717068190,19940,19940,19940,19940,0
|
|
20240327,185300,5717068190,19940,19940,19940,19940,0
|
|
20240327,185200,5717068190,19940,19940,19940,19940,0
|
|
20240327,185100,5717068190,19940,19940,19940,19940,0
|
|
20240327,185000,5717068190,19940,19940,19940,19940,0
|
|
20240327,184900,5717068190,19940,19940,19940,19940,0
|
|
20240327,184800,5717068190,19940,19940,19940,19940,0
|
|
20240327,184700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,184600,5717068190,19940,19940,19940,19940,0
|
|
20240327,184500,5717068190,19940,19940,19940,19940,0
|
|
20240327,184400,5717068190,19940,19940,19940,19940,0
|
|
20240327,184300,5717068190,19940,19940,19940,19940,0
|
|
20240327,184200,5717068190,19940,19940,19940,19940,0
|
|
20240327,184100,5717068190,19940,19940,19940,19940,0
|
|
20240327,184000,5717068190,19940,19940,19940,19940,0
|
|
20240327,183900,5717068190,19940,19940,19940,19940,0
|
|
20240327,183800,5717068190,19940,19940,19940,19940,0
|
|
20240327,183700,5717068190,19940,19940,19940,19940,0
|
|
20240327,183600,5717068190,19940,19940,19940,19940,0
|
|
20240327,183500,5717068190,19940,19940,19940,19940,0
|
|
20240327,183400,5717068190,19940,19940,19940,19940,0
|
|
20240327,183300,5717068190,19940,19940,19940,19940,0
|
|
20240327,183200,5717068190,19940,19940,19940,19940,0
|
|
20240327,183100,5717068190,19940,19940,19940,19940,0
|
|
20240327,183000,5717068190,19940,19940,19940,19940,0
|
|
20240327,182900,5717068190,19940,19940,19940,19940,0
|
|
20240327,182800,5717068190,19940,19940,19940,19940,0
|
|
20240327,182700,5717068190,19940,19940,19940,19940,0
|
|
20240327,182600,5717068190,19940,19940,19940,19940,0
|
|
20240327,182500,5717068190,19940,19940,19940,19940,0
|
|
20240327,182400,5717068190,19940,19940,19940,19940,0
|
|
20240327,182300,5717068190,19940,19940,19940,19940,0
|
|
20240327,182200,5717068190,19940,19940,19940,19940,0
|
|
20240327,182100,5717068190,19940,19940,19940,19940,0
|
|
20240327,182000,5717068190,19940,19940,19940,19940,0
|
|
20240327,181900,5717068190,19940,19940,19940,19940,0
|
|
20240327,181800,5717068190,19940,19940,19940,19940,0
|
|
20240327,181700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,181600,5717068190,19940,19940,19940,19940,0
|
|
20240327,181500,5717068190,19940,19940,19940,19940,0
|
|
20240327,181400,5717068190,19940,19940,19940,19940,0
|
|
20240327,181300,5717068190,19940,19940,19940,19940,0
|
|
20240327,181200,5717068190,19940,19940,19940,19940,0
|
|
20240327,181100,5717068190,19940,19940,19940,19940,0
|
|
20240327,181000,5717068190,19940,19940,19940,19940,0
|
|
20240327,180900,5717068190,19940,19940,19940,19940,0
|
|
20240327,180800,5717068190,19940,19940,19940,19940,0
|
|
20240327,180700,5717068190,19940,19940,19940,19940,0
|
|
20240327,180600,5717068190,19940,19940,19940,19940,0
|
|
20240327,180500,5717068190,19940,19940,19940,19940,0
|
|
20240327,180400,5717068190,19940,19940,19940,19940,0
|
|
20240327,180300,5717068190,19940,19940,19940,19940,0
|
|
20240327,180200,5717068190,19940,19940,19940,19940,0
|
|
20240327,180100,5717068190,19940,19940,19940,19940,0
|
|
20240327,180000,5717068190,19940,19940,19940,19940,0
|
|
20240327,175900,5717068190,19940,19940,19940,19940,0
|
|
20240327,175800,5717068190,19940,19940,19940,19940,0
|
|
20240327,175700,5717068190,19940,19940,19940,19940,0
|
|
20240327,175600,5717068190,19940,19940,19940,19940,0
|
|
20240327,175500,5717068190,19940,19940,19940,19940,0
|
|
20240327,175400,5717068190,19940,19940,19940,19940,0
|
|
20240327,175300,5717068190,19940,19940,19940,19940,0
|
|
20240327,175200,5717068190,19940,19940,19940,19940,0
|
|
20240327,175100,5717068190,19940,19940,19940,19940,0
|
|
20240327,175000,5717068190,19940,19940,19940,19940,0
|
|
20240327,174900,5717068190,19940,19940,19940,19940,0
|
|
20240327,174800,5717068190,19940,19940,19940,19940,0
|
|
20240327,174700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,174600,5717068190,19940,19940,19940,19940,0
|
|
20240327,174500,5717068190,19940,19940,19940,19940,0
|
|
20240327,174400,5717068190,19940,19940,19940,19940,0
|
|
20240327,174300,5717068190,19940,19940,19940,19940,0
|
|
20240327,174200,5717068190,19940,19940,19940,19940,0
|
|
20240327,174100,5717068190,19940,19940,19940,19940,0
|
|
20240327,174000,5717068190,19940,19940,19940,19940,0
|
|
20240327,173900,5717068190,19940,19940,19940,19940,0
|
|
20240327,173800,5717068190,19940,19940,19940,19940,0
|
|
20240327,173700,5717068190,19940,19940,19940,19940,0
|
|
20240327,173600,5717068190,19940,19940,19940,19940,0
|
|
20240327,173500,5717068190,19940,19940,19940,19940,0
|
|
20240327,173400,5717068190,19940,19940,19940,19940,0
|
|
20240327,173300,5717068190,19940,19940,19940,19940,0
|
|
20240327,173200,5717068190,19940,19940,19940,19940,0
|
|
20240327,173100,5717068190,19940,19940,19940,19940,0
|
|
20240327,173000,5717068190,19940,19940,19940,19940,0
|
|
20240327,172900,5717068190,19940,19940,19940,19940,0
|
|
20240327,172800,5717068190,19940,19940,19940,19940,0
|
|
20240327,172700,5717068190,19940,19940,19940,19940,0
|
|
20240327,172600,5717068190,19940,19940,19940,19940,0
|
|
20240327,172500,5717068190,19940,19940,19940,19940,0
|
|
20240327,172400,5717068190,19940,19940,19940,19940,0
|
|
20240327,172300,5717068190,19940,19940,19940,19940,0
|
|
20240327,172200,5717068190,19940,19940,19940,19940,0
|
|
20240327,172100,5717068190,19940,19940,19940,19940,0
|
|
20240327,172000,5717068190,19940,19940,19940,19940,0
|
|
20240327,171900,5717068190,19940,19940,19940,19940,0
|
|
20240327,171800,5717068190,19940,19940,19940,19940,0
|
|
20240327,171700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,171600,5717068190,19940,19940,19940,19940,0
|
|
20240327,171500,5717068190,19940,19940,19940,19940,0
|
|
20240327,171400,5717068190,19940,19940,19940,19940,0
|
|
20240327,171300,5717068190,19940,19940,19940,19940,0
|
|
20240327,171200,5717068190,19940,19940,19940,19940,0
|
|
20240327,171100,5717068190,19940,19940,19940,19940,0
|
|
20240327,171000,5717068190,19940,19940,19940,19940,0
|
|
20240327,170900,5717068190,19940,19940,19940,19940,0
|
|
20240327,170800,5717068190,19940,19940,19940,19940,0
|
|
20240327,170700,5717068190,19940,19940,19940,19940,0
|
|
20240327,170600,5717068190,19940,19940,19940,19940,0
|
|
20240327,170500,5717068190,19940,19940,19940,19940,0
|
|
20240327,170400,5717068190,19940,19940,19940,19940,0
|
|
20240327,170300,5717068190,19940,19940,19940,19940,0
|
|
20240327,170200,5717068190,19940,19940,19940,19940,0
|
|
20240327,170100,5717068190,19940,19940,19940,19940,0
|
|
20240327,170000,5717068190,19940,19940,19940,19940,0
|
|
20240327,165900,5717068190,19940,19940,19940,19940,0
|
|
20240327,165800,5717068190,19940,19940,19940,19940,0
|
|
20240327,165700,5717068190,19940,19940,19940,19940,0
|
|
20240327,165600,5717068190,19940,19940,19940,19940,0
|
|
20240327,165500,5717068190,19940,19940,19940,19940,0
|
|
20240327,165400,5717068190,19940,19940,19940,19940,0
|
|
20240327,165300,5717068190,19940,19940,19940,19940,0
|
|
20240327,165200,5717068190,19940,19940,19940,19940,0
|
|
20240327,165100,5717068190,19940,19940,19940,19940,0
|
|
20240327,165000,5717068190,19940,19940,19940,19940,0
|
|
20240327,164900,5717068190,19940,19940,19940,19940,0
|
|
20240327,164800,5717068190,19940,19940,19940,19940,0
|
|
20240327,164700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,164600,5717068190,19940,19940,19940,19940,0
|
|
20240327,164500,5717068190,19940,19940,19940,19940,0
|
|
20240327,164400,5717068190,19940,19940,19940,19940,0
|
|
20240327,164300,5717068190,19940,19940,19940,19940,0
|
|
20240327,164200,5717068190,19940,19940,19940,19940,0
|
|
20240327,164100,5717068190,19940,19940,19940,19940,0
|
|
20240327,164000,5717068190,19940,19940,19940,19940,0
|
|
20240327,163900,5717068190,19940,19940,19940,19940,0
|
|
20240327,163800,5717068190,19940,19940,19940,19940,0
|
|
20240327,163700,5717068190,19940,19940,19940,19940,0
|
|
20240327,163600,5717068190,19940,19940,19940,19940,0
|
|
20240327,163500,5717068190,19940,19940,19940,19940,0
|
|
20240327,163400,5717068190,19940,19940,19940,19940,0
|
|
20240327,163300,5717068190,19940,19940,19940,19940,0
|
|
20240327,163200,5717068190,19940,19940,19940,19940,0
|
|
20240327,163100,5717068190,19940,19940,19940,19940,0
|
|
20240327,163000,5717068190,19940,19940,19940,19940,0
|
|
20240327,162900,5717068190,19940,19940,19940,19940,0
|
|
20240327,162800,5717068190,19940,19940,19940,19940,0
|
|
20240327,162700,5717068190,19940,19940,19940,19940,0
|
|
20240327,162600,5717068190,19940,19940,19940,19940,0
|
|
20240327,162500,5717068190,19940,19940,19940,19940,0
|
|
20240327,162400,5717068190,19940,19940,19940,19940,0
|
|
20240327,162300,5717068190,19940,19940,19940,19940,0
|
|
20240327,162200,5717068190,19940,19940,19940,19940,0
|
|
20240327,162100,5717068190,19940,19940,19940,19940,0
|
|
20240327,162000,5717068190,19940,19940,19940,19940,0
|
|
20240327,161900,5717068190,19940,19940,19940,19940,0
|
|
20240327,161800,5717068190,19940,19940,19940,19940,0
|
|
20240327,161700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,161600,5717068190,19940,19940,19940,19940,0
|
|
20240327,161500,5717068190,19940,19940,19940,19940,0
|
|
20240327,161400,5717068190,19940,19940,19940,19940,0
|
|
20240327,161300,5717068190,19940,19940,19940,19940,0
|
|
20240327,161200,5717068190,19940,19940,19940,19940,0
|
|
20240327,161100,5717068190,19940,19940,19940,19940,0
|
|
20240327,161000,5717068190,19940,19940,19940,19940,0
|
|
20240327,160900,5717068190,19940,19940,19940,19940,0
|
|
20240327,160800,5717068190,19940,19940,19940,19940,0
|
|
20240327,160700,5717068190,19940,19940,19940,19940,0
|
|
20240327,160600,5717068190,19940,19940,19940,19940,0
|
|
20240327,160500,5717068190,19940,19940,19940,19940,0
|
|
20240327,160400,5717068190,19940,19940,19940,19940,0
|
|
20240327,160300,5717068190,19940,19940,19940,19940,0
|
|
20240327,160200,5717068190,19940,19940,19940,19940,0
|
|
20240327,160100,5717068190,19940,19940,19940,19940,0
|
|
20240327,160000,5717068190,19940,19940,19940,19940,0
|
|
20240327,155900,5717068190,19940,19940,19940,19940,0
|
|
20240327,155800,5717068190,19940,19940,19940,19940,0
|
|
20240327,155700,5717068190,19940,19940,19940,19940,0
|
|
20240327,155600,5717068190,19940,19940,19940,19940,0
|
|
20240327,155500,5717068190,19940,19940,19940,19940,0
|
|
20240327,155400,5717068190,19940,19940,19940,19940,0
|
|
20240327,155300,5717068190,19940,19940,19940,19940,0
|
|
20240327,155200,5717068190,19940,19940,19940,19940,0
|
|
20240327,155100,5717068190,19940,19940,19940,19940,0
|
|
20240327,155000,5717068190,19940,19940,19940,19940,0
|
|
20240327,154900,5717068190,19940,19940,19940,19940,0
|
|
20240327,154800,5717068190,19940,19940,19940,19940,0
|
|
20240327,154700,5717068190,19940,19940,19940,19940,6113
|
|
20240327,154600,5717068190,19940,19940,19940,19940,0
|
|
20240327,154500,5717068190,19940,19940,19940,19940,0
|
|
20240327,154400,5717068190,19940,19940,19940,19940,0
|
|
20240327,154300,5717068190,19940,19940,19940,19940,0
|
|
20240327,154200,5717068190,19940,19940,19940,19940,0
|
|
20240327,154100,5717068190,19940,19940,19940,19940,0
|
|
20240327,154000,5717068190,19940,19940,19940,19940,0
|
|
20240327,153900,5717068190,19940,19940,19940,19940,0
|
|
20240327,153800,5717068190,19940,19940,19940,19940,0
|
|
20240327,153700,5717068190,19940,19940,19940,19940,0
|
|
20240327,153600,5717068190,19940,19940,19940,19940,0
|
|
20240327,153500,5717068190,19940,19940,19940,19940,0
|
|
20240327,153400,5717068190,19940,19940,19940,19940,0
|
|
20240327,153300,5717068190,19940,19940,19940,19940,0
|
|
20240327,153200,5717068190,19940,19940,19940,19940,0
|
|
20240327,153100,5717068190,19940,19940,19940,19940,0
|
|
20240327,153000,5717068190,19940,19940,19940,19940,6113
|
|
20240327,152900,5595174970,19950,19950,19950,19950,0
|
|
20240327,152800,5595174970,19950,19950,19950,19950,0
|
|
20240327,152700,5595174970,19950,19950,19950,19950,0
|
|
20240327,152600,5595174970,19950,19950,19950,19950,0
|
|
20240327,152500,5595174970,19950,19950,19950,19950,0
|
|
20240327,152400,5595174970,19950,19950,19950,19950,0
|
|
20240327,152300,5595174970,19950,19950,19950,19950,0
|
|
20240327,152200,5595174970,19950,19950,19950,19950,0
|
|
20240327,152100,5595174970,19950,19950,19950,19950,0
|
|
20240327,152000,5595174970,19950,19950,19950,19950,0
|
|
20240327,151900,5595174970,19950,19980,19990,19950,1648
|
|
20240327,151800,5562286530,20000,20000,20000,20000,188
|
|
20240327,151700,5558526530,19950,20000,20050,19950,4142
|
|
20240327,151600,5475811350,19990,19980,19990,19960,280
|
|
20240327,151500,5470218720,19980,19970,19980,19960,1304
|
|
20240327,151400,5444185630,19970,19980,19980,19970,244
|
|
20240327,151300,5439311640,19980,19980,19980,19970,472
|
|
20240327,151200,5429885040,19970,19980,19980,19960,360
|
|
20240327,151100,5422697400,19980,19980,19980,19970,348
|
|
20240327,151000,5415747750,19980,19990,19990,19970,864
|
|
20240327,150900,5398488670,19990,19990,20000,19990,426
|
|
20240327,150800,5389970280,19980,19980,19990,19980,1007
|
|
20240327,150700,5369850410,19980,19960,19980,19960,324
|
|
20240327,150600,5363380830,19960,19970,19970,19930,4563
|
|
20240327,150500,5272363330,19970,19980,20000,19970,216
|
|
20240327,150400,5268048620,19970,20000,20000,19960,2945
|
|
20240327,150300,5209226170,19990,20000,20000,19990,743
|
|
20240327,150200,5194366500,20000,20000,20000,19990,1328
|
|
20240327,150100,5167810050,19990,19990,20000,19990,67
|
|
20240327,150000,5166470220,20000,20000,20000,19990,1080
|
|
20240327,145900,5144880220,20000,20000,20050,20000,515
|
|
20240327,145800,5134580170,20000,20000,20000,19990,2763
|
|
20240327,145700,5079340370,20000,20050,20050,19990,785
|
|
20240327,145600,5063641710,20050,20000,20050,20000,970
|
|
20240327,145500,5044241660,20000,19980,20050,19980,460
|
|
20240327,145400,5035039450,19980,20000,20000,19980,2000
|
|
20240327,145300,4995072790,20000,20000,20050,20000,807
|
|
20240327,145200,4978922990,20000,19990,20000,19980,489
|
|
20240327,145100,4969148500,20000,19990,20000,19980,225
|
|
20240327,145000,4964649530,19990,20000,20000,19990,1047
|
|
20240327,144900,4943715480,20000,20000,20000,20000,207
|
|
20240327,144800,4939575480,20000,20000,20000,19990,485
|
|
20240327,144700,4929875970,20000,20000,20050,20000,1109
|
|
20240327,144600,4907690670,20000,20000,20000,20000,542
|
|
20240327,144500,4896850670,20050,20000,20050,20000,453
|
|
20240327,144400,4887783070,20000,20050,20050,20000,11
|
|
20240327,144300,4887563020,20050,20050,20050,20000,62
|
|
20240327,144200,4886320670,20050,20050,20050,20050,0
|
|
20240327,144100,4886320670,20050,20000,20050,20000,302
|
|
20240327,144000,4880280620,20000,20000,20000,20000,105
|
|
20240327,143900,4878180620,20000,20000,20000,20000,52
|
|
20240327,143800,4877140620,19990,20000,20000,19990,648
|
|
20240327,143700,4864184620,20000,20000,20000,19990,300
|
|
20240327,143600,4858184960,20000,20000,20000,19990,913
|
|
20240327,143500,4839924980,20000,20000,20050,19990,302
|
|
20240327,143400,4833877830,19990,19990,19990,19990,52
|
|
20240327,143300,4832838350,19990,20000,20050,19990,84
|
|
20240327,143200,4831158310,20000,20000,20000,20000,392
|
|
20240327,143100,4823318310,20050,20100,20100,20050,99
|
|
20240327,143000,4821333160,20050,20050,20050,20050,205
|
|
20240327,142900,4817222910,20050,20050,20100,20050,856
|
|
20240327,142800,4800059910,20050,20050,20050,20050,57
|
|
20240327,142700,4798917060,20050,20050,20100,20050,334
|
|
20240327,142600,4792220310,20050,20050,20050,20050,134
|
|
20240327,142500,4789533610,20050,20050,20050,20050,226
|
|
20240327,142400,4785002310,20050,20050,20050,20000,280
|
|
20240327,142300,4779392710,20000,19970,20000,19970,889
|
|
20240327,142200,4761621770,19980,19980,19980,19960,127
|
|
20240327,142100,4759084590,19980,19950,19980,19950,100
|
|
20240327,142000,4757089290,19950,19970,19970,19950,549
|
|
20240327,141900,4746129030,19960,19960,19970,19950,273
|
|
20240327,141800,4740680010,19960,19940,19970,19940,237
|
|
20240327,141700,4735950260,19950,19950,19960,19940,326
|
|
20240327,141600,4729449550,19940,19920,19950,19920,270
|
|
20240327,141500,4724067010,19950,19930,19960,19910,1407
|
|
20240327,141400,4696043900,19920,19940,19940,19920,1401
|
|
20240327,141300,4668135240,19930,19960,19980,19930,381
|
|
20240327,141200,4660541720,19930,19980,19980,19930,1734
|
|
20240327,141100,4625969940,19980,19950,19980,19940,161
|
|
20240327,141000,4622757860,19950,19990,20000,19950,5384
|
|
20240327,140900,4515288380,19980,19990,19990,19980,543
|
|
20240327,140800,4504438200,19990,19990,19990,19980,442
|
|
20240327,140700,4495605390,19990,19990,19990,19980,1958
|
|
20240327,140600,4456468170,19990,20000,20000,19990,717
|
|
20240327,140500,4442128270,20000,20050,20050,20000,158
|
|
20240327,140400,4438967970,20050,20000,20050,19990,52
|
|
20240327,140300,4437927930,20000,20050,20050,19990,4000
|
|
20240327,140200,4357889830,20050,20050,20050,20050,2
|
|
20240327,140100,4357849730,20050,20050,20050,20050,160
|
|
20240327,140000,4354641730,20050,20100,20100,20050,496
|
|
20240327,135900,4344692730,20100,20100,20100,20100,16
|
|
20240327,135800,4344371130,20100,20100,20100,20100,33
|
|
20240327,135700,4343707830,20100,20100,20100,20100,428
|
|
20240327,135600,4335105030,20100,20100,20100,20100,87
|
|
20240327,135500,4333356330,20100,20100,20100,20100,107
|
|
20240327,135400,4331205630,20100,20050,20100,20050,98
|
|
20240327,135300,4329240680,20050,20050,20100,20050,150
|
|
20240327,135200,4326228130,20100,20100,20100,20100,66
|
|
20240327,135100,4324901530,20100,20050,20100,20050,504
|
|
20240327,135000,4314781630,20100,20050,20100,20050,7
|
|
20240327,134900,4314641030,20050,20050,20050,20050,428
|
|
20240327,134800,4306059630,20050,20100,20100,20050,249
|
|
20240327,134700,4301064030,20100,20100,20100,20050,55
|
|
20240327,134600,4299958780,20100,20050,20100,20050,230
|
|
20240327,134500,4295339030,20050,20100,20100,20050,259
|
|
20240327,134400,4290138580,20050,20100,20100,20050,121
|
|
20240327,134300,4287708480,20150,20100,20150,20100,404
|
|
20240327,134200,4279587980,20100,20100,20150,20100,171
|
|
20240327,134100,4276150580,20150,20100,20150,20050,9
|
|
20240327,134000,4275969780,20100,20100,20100,20050,24
|
|
20240327,133900,4275488130,20100,20100,20150,20100,441
|
|
20240327,133800,4266623880,20100,20100,20100,20100,53
|
|
20240327,133700,4265558580,20100,20100,20100,20050,382
|
|
20240327,133600,4257880430,20100,20100,20100,20100,505
|
|
20240327,133500,4247729930,20100,20150,20150,20100,195
|
|
20240327,133400,4243803330,20100,20150,20150,20100,13
|
|
20240327,133300,4243541530,20100,20100,20100,20100,175
|
|
20240327,133200,4240024030,20100,20100,20150,20100,77
|
|
20240327,133100,4238476280,20150,20100,20150,20100,115
|
|
20240327,133000,4236164630,20100,20150,20150,20100,55
|
|
20240327,132900,4235058930,20100,20100,20100,20100,102
|
|
20240327,132800,4233008730,20100,20050,20100,20050,195
|
|
20240327,132700,4229089830,20100,20050,20100,20050,11
|
|
20240327,132600,4228869130,20100,20100,20100,20100,6
|
|
20240327,132500,4228748530,20100,20050,20100,20050,80
|
|
20240327,132400,4227142180,20100,20100,20100,20100,155
|
|
20240327,132300,4224026680,20050,20050,20050,20050,309
|
|
20240327,132200,4217831230,20050,20000,20050,20000,27
|
|
20240327,132100,4217291180,20050,20050,20050,20050,56
|
|
20240327,132000,4216168380,20050,20000,20050,20000,26
|
|
20240327,131900,4215648330,20000,20000,20000,20000,10
|
|
20240327,131800,4215448330,20000,20050,20050,20000,366
|
|
20240327,131700,4208128280,20050,20000,20050,20000,3
|
|
20240327,131600,4208068230,20000,20000,20000,20000,14
|
|
20240327,131500,4207788230,20050,19990,20050,19990,215
|
|
20240327,131400,4203489180,19990,20000,20000,19990,171
|
|
20240327,131300,4200070310,20000,20000,20000,19990,141
|
|
20240327,131200,4197250510,20000,20000,20000,20000,238
|
|
20240327,131100,4192490510,20000,20000,20000,20000,854
|
|
20240327,131000,4175410510,20000,19990,20000,19990,587
|
|
20240327,130900,4163671100,20000,20000,20000,19990,503
|
|
20240327,130800,4153612100,19990,20000,20000,19990,140
|
|
20240327,130700,4150813420,20050,20000,20050,19990,30
|
|
20240327,130600,4150213490,20050,20000,20050,19990,1020
|
|
20240327,130500,4129818370,20000,20050,20050,20000,907
|
|
20240327,130400,4111677370,20050,20050,20050,20050,243
|
|
20240327,130300,4106805220,20050,20050,20050,19990,1525
|
|
20240327,130200,4076276060,20100,20100,20100,20100,1
|
|
20240327,130100,4076255960,20050,20000,20050,20000,220
|
|
20240327,130000,4071845160,20000,20050,20050,20000,471
|
|
20240327,125900,4062425110,20050,20050,20050,20050,498
|
|
20240327,125800,4052440210,20050,20050,20050,20050,40
|
|
20240327,125700,4051638210,20050,20000,20050,20000,58
|
|
20240327,125600,4050478060,20000,20000,20050,20000,305
|
|
20240327,125500,4044378010,20000,20050,20050,20000,194
|
|
20240327,125400,4040492510,20050,20000,20050,20000,413
|
|
20240327,125300,4032231810,20000,20000,20000,20000,141
|
|
20240327,125200,4029411810,20000,20000,20000,20000,562
|
|
20240327,125100,4018171810,20000,20050,20050,20000,258
|
|
20240327,125000,4013001910,20000,20050,20050,20000,202
|
|
20240327,124900,4008951960,20050,20050,20050,20050,200
|
|
20240327,124800,4004941960,20050,20050,20050,20050,0
|
|
20240327,124700,4004941960,20050,20000,20050,20000,968
|
|
20240327,124600,3985581660,20000,20050,20050,20000,1061
|
|
20240327,124500,3964355760,20050,20050,20050,20000,3479
|
|
20240327,124400,3894744410,20050,20100,20100,20050,579
|
|
20240327,124300,3883133060,20100,20100,20150,20100,258
|
|
20240327,124200,3877947210,20100,20100,20100,20100,64
|
|
20240327,124100,3876660810,20100,20100,20100,20100,333
|
|
20240327,124000,3869967510,20100,20100,20150,20100,101
|
|
20240327,123900,3867936910,20100,20100,20100,20050,153
|
|
20240327,123800,3864866610,20100,20100,20100,20100,6
|
|
20240327,123700,3864746010,20100,20050,20100,20050,293
|
|
20240327,123600,3858861610,20050,20050,20100,20050,182
|
|
20240327,123500,3855208110,20050,20050,20050,20050,54
|
|
20240327,123400,3854125410,20050,20050,20050,20050,613
|
|
20240327,123300,3841834760,20050,20050,20050,20050,278
|
|
20240327,123200,3836260860,20050,20050,20050,20050,868
|
|
20240327,123100,3818857460,20050,20050,20050,20050,278
|
|
20240327,123000,3813283560,20050,20100,20100,20050,150
|
|
20240327,122900,3810274260,20100,20050,20100,20050,73
|
|
20240327,122800,3808809110,20100,20100,20100,20100,1
|
|
20240327,122700,3808789010,20050,20050,20050,20050,13
|
|
20240327,122600,3808528360,20050,20050,20100,20050,328
|
|
20240327,122500,3801951910,20050,20100,20100,20050,13
|
|
20240327,122400,3801691210,20000,20050,20050,20000,37
|
|
20240327,122300,3800949510,20000,20050,20050,20000,650
|
|
20240327,122200,3787930210,20050,20050,20050,20050,380
|
|
20240327,122100,3780311210,20100,20050,20100,20050,606
|
|
20240327,122000,3768159910,20050,20050,20100,20050,2221
|
|
20240327,121900,3723628610,20050,20000,20050,19990,1059
|
|
20240327,121800,3702434570,20000,20050,20050,20000,518
|
|
20240327,121700,3692072070,20050,20000,20050,20000,148
|
|
20240327,121600,3689109670,20000,20100,20100,20000,1234
|
|
20240327,121500,3664408570,20050,20100,20100,20050,24
|
|
20240327,121400,3663927270,20100,20000,20100,20000,183
|
|
20240327,121300,3660254720,20000,20000,20000,20000,141
|
|
20240327,121200,3657434720,20000,20000,20000,19990,1330
|
|
20240327,121100,3630836800,20000,20050,20050,20000,2038
|
|
20240327,121000,3590065400,20050,20050,20050,20000,732
|
|
20240327,120900,3575395700,20050,20050,20150,20050,826
|
|
20240327,120800,3558795000,20050,20050,20050,20000,351
|
|
20240327,120700,3551758950,19990,19990,20050,19970,1046
|
|
20240327,120600,3530846420,19990,19970,20000,19970,744
|
|
20240327,120500,3515969170,19960,19990,20000,19920,125
|
|
20240327,120400,3513473660,20000,20150,20150,19900,23549
|
|
20240327,120300,3042172800,20200,20250,20250,20150,2066
|
|
20240327,120200,3000539850,20250,20250,20250,20200,428
|
|
20240327,120100,2991893750,20200,20250,20250,20200,283
|
|
20240327,120000,2986174200,20250,20200,20250,20200,313
|
|
20240327,115900,2979851450,20200,20200,20200,20200,363
|
|
20240327,115800,2972518850,20200,20200,20250,20200,109
|
|
20240327,115700,2970312150,20200,20200,20200,20200,359
|
|
20240327,115600,2963060350,20200,20200,20200,20150,1258
|
|
20240327,115500,2937648800,20200,20250,20250,20200,1095
|
|
20240327,115400,2915529250,20250,20250,20250,20250,84
|
|
20240327,115300,2913828250,20250,20250,20250,20250,522
|
|
20240327,115200,2903257750,20250,20250,20250,20250,85
|
|
20240327,115100,2901536500,20250,20250,20250,20250,65
|
|
20240327,115000,2900220250,20250,20300,20300,20250,11
|
|
20240327,114900,2899997450,20250,20250,20250,20250,105
|
|
20240327,114800,2897871200,20250,20300,20300,20200,393
|
|
20240327,114700,2889910950,20300,20250,20300,20250,13
|
|
20240327,114600,2889647600,20300,20250,20300,20250,81
|
|
20240327,114500,2888005050,20250,20250,20250,20250,80
|
|
20240327,114400,2886385050,20250,20250,20250,20200,117
|
|
20240327,114300,2884018750,20250,20250,20250,20250,284
|
|
20240327,114200,2878267750,20250,20250,20250,20250,41
|
|
20240327,114100,2877437500,20250,20250,20250,20200,225
|
|
20240327,114000,2872888750,20200,20250,20250,20200,11
|
|
20240327,113900,2872666050,20250,20200,20250,20200,13
|
|
20240327,113800,2872402850,20200,20250,20250,20200,661
|
|
20240327,113700,2859037250,20250,20250,20250,20250,298
|
|
20240327,113600,2853002750,20250,20250,20250,20250,0
|
|
20240327,113500,2853002750,20250,20250,20250,20250,454
|
|
20240327,113400,2843809250,20250,20250,20250,20200,460
|
|
20240327,113300,2834512200,20200,20200,20250,20200,335
|
|
20240327,113200,2827745150,20200,20200,20250,20200,234
|
|
20240327,113100,2823011750,20200,20250,20250,20200,184
|
|
20240327,113000,2819292450,20200,20200,20200,20200,847
|
|
20240327,112900,2802183050,20200,20200,20200,20200,200
|
|
20240327,112800,2798143050,20200,20250,20250,20200,1236
|
|
20240327,112700,2773152800,20300,20250,20300,20250,966
|
|
20240327,112600,2753588800,20250,20250,20250,20250,150
|
|
20240327,112500,2750551300,20300,20250,20300,20250,327
|
|
20240327,112400,2743927950,20300,20250,20300,20250,218
|
|
20240327,112300,2739507550,20250,20300,20300,20250,283
|
|
20240327,112200,2733776700,20300,20250,20300,20250,112
|
|
20240327,112100,2731508600,20250,20250,20250,20250,232
|
|
20240327,112000,2726810600,20250,20250,20300,20250,277
|
|
20240327,111900,2721197500,20250,20250,20300,20250,92
|
|
20240327,111800,2719333200,20250,20300,20300,20250,349
|
|
20240327,111700,2712257500,20300,20300,20300,20300,424
|
|
20240327,111600,2703650300,20300,20300,20300,20250,232
|
|
20240327,111500,2698940750,20300,20250,20300,20250,1635
|
|
20240327,111400,2665812900,20250,20250,20300,20250,785
|
|
20240327,111300,2649914150,20250,20300,20300,20250,192
|
|
20240327,111200,2646025500,20300,20300,20300,20250,909
|
|
20240327,111100,2627618150,20300,20300,20300,20250,341
|
|
20240327,111000,2620705000,20250,20300,20350,20250,268
|
|
20240327,110900,2615277500,20300,20300,20300,20300,1193
|
|
20240327,110800,2591059600,20300,20350,20350,20300,1094
|
|
20240327,110700,2568804200,20400,20400,20400,20350,91
|
|
20240327,110600,2566952200,20400,20350,20400,20300,340
|
|
20240327,110500,2560047800,20350,20300,20350,20300,162
|
|
20240327,110400,2556757450,20350,20350,20350,20350,351
|
|
20240327,110300,2549614600,20350,20300,20350,20300,498
|
|
20240327,110200,2539483000,20300,20300,20350,20300,530
|
|
20240327,110100,2528723000,20350,20350,20350,20350,472
|
|
20240327,110000,2519117800,20350,20300,20350,20300,57
|
|
20240327,105900,2517958000,20300,20350,20350,20300,742
|
|
20240327,105800,2502880650,20350,20300,20350,20300,175
|
|
20240327,105700,2499321150,20350,20300,20350,20300,221
|
|
20240327,105600,2494834350,20300,20250,20300,20250,583
|
|
20240327,105500,2483004450,20250,20250,20300,20250,197
|
|
20240327,105400,2479012200,20250,20250,20300,20250,113
|
|
20240327,105300,2476723850,20250,20350,20350,20250,182
|
|
20240327,105200,2473031600,20350,20250,20350,20250,351
|
|
20240327,105100,2465918950,20250,20300,20300,20250,375
|
|
20240327,105000,2458311500,20250,20300,20300,20250,433
|
|
20240327,104900,2449522600,20300,20300,20300,20250,1476
|
|
20240327,104800,2419559850,20300,20300,20300,20300,304
|
|
20240327,104700,2413388650,20300,20300,20300,20300,320
|
|
20240327,104600,2406892650,20300,20250,20300,20250,2445
|
|
20240327,104500,2357324900,20250,20350,20400,20250,3762
|
|
20240327,104400,2280941300,20350,20350,20350,20350,424
|
|
20240327,104300,2272312900,20350,20400,20400,20350,192
|
|
20240327,104200,2268405600,20400,20400,20400,20400,17
|
|
20240327,104100,2268058800,20350,20400,20400,20350,157
|
|
20240327,104000,2264858150,20350,20400,20400,20350,520
|
|
20240327,103900,2254272750,20400,20400,20400,20400,102
|
|
20240327,103800,2252191950,20400,20400,20400,20400,0
|
|
20240327,103700,2252191950,20400,20400,20400,20350,239
|
|
20240327,103600,2247316400,20400,20400,20400,20400,262
|
|
20240327,103500,2241971600,20400,20400,20400,20400,836
|
|
20240327,103400,2224917200,20400,20400,20400,20400,1031
|
|
20240327,103300,2203884800,20400,20400,20400,20400,452
|
|
20240327,103200,2194664000,20400,20450,20450,20400,1248
|
|
20240327,103100,2169144900,20450,20550,20550,20450,2873
|
|
20240327,103000,2110189300,20600,20600,20600,20550,21
|
|
20240327,102900,2109757250,20550,20600,20600,20550,197
|
|
20240327,102800,2105704600,20600,20550,20600,20550,165
|
|
20240327,102700,2102306700,20550,20600,20600,20550,636
|
|
20240327,102600,2089220600,20600,20600,20650,20600,705
|
|
20240327,102500,2074697450,20650,20550,20650,20550,840
|
|
20240327,102400,2057381750,20600,20550,20600,20550,1841
|
|
20240327,102300,2019499000,20550,20550,20550,20550,69
|
|
20240327,102200,2018081050,20550,20450,20550,20450,836
|
|
20240327,102100,2000944600,20400,20400,20400,20400,19
|
|
20240327,102000,2000557000,20400,20450,20450,20400,334
|
|
20240327,101900,1993731700,20400,20450,20450,20400,66
|
|
20240327,101800,1992384500,20450,20450,20450,20400,216
|
|
20240327,101700,1987977900,20450,20450,20450,20450,271
|
|
20240327,101600,1982435950,20450,20450,20450,20450,170
|
|
20240327,101500,1978959450,20450,20450,20450,20450,270
|
|
20240327,101400,1973437950,20450,20500,20500,20450,385
|
|
20240327,101300,1965562950,20500,20500,20500,20450,209
|
|
20240327,101200,1961286950,20500,20450,20500,20450,315
|
|
20240327,101100,1954834450,20450,20450,20450,20450,172
|
|
20240327,101000,1951317050,20450,20500,20500,20450,98
|
|
20240327,100900,1949312800,20500,20500,20500,20450,1236
|
|
20240327,100800,1924021950,20500,20500,20500,20500,277
|
|
20240327,100700,1918343450,20500,20550,20550,20500,179
|
|
20240327,100600,1914671200,20550,20550,20550,20550,122
|
|
20240327,100500,1912164100,20550,20550,20600,20550,486
|
|
20240327,100400,1902172650,20550,20600,20600,20500,245
|
|
20240327,100300,1897136950,20600,20550,20600,20500,107
|
|
20240327,100200,1894940250,20550,20550,20600,20500,1514
|
|
20240327,100100,1863811850,20550,20550,20600,20550,1371
|
|
20240327,100000,1835636500,20550,20500,20550,20400,2098
|
|
20240327,095900,1792557550,20500,20450,20500,20450,443
|
|
20240327,095800,1783487450,20500,20400,20500,20400,104
|
|
20240327,095700,1781360750,20400,20500,20500,20400,180
|
|
20240327,095600,1777675750,20400,20450,20500,20400,653
|
|
20240327,095500,1764325200,20450,20450,20500,20450,567
|
|
20240327,095400,1752708500,20450,20450,20450,20400,383
|
|
20240327,095300,1744888650,20450,20450,20500,20450,137
|
|
20240327,095200,1742086950,20450,20500,20500,20450,862
|
|
20240327,095100,1724449350,20500,20500,20500,20500,259
|
|
20240327,095000,1719139850,20500,20500,20500,20500,94
|
|
20240327,094900,1717212850,20500,20500,20500,20500,754
|
|
20240327,094800,1701755850,20550,20550,20550,20500,293
|
|
20240327,094700,1695734800,20500,20500,20600,20500,2008
|
|
20240327,094600,1654457600,20500,20400,20500,20400,1851
|
|
20240327,094500,1616577650,20350,20400,20400,20350,410
|
|
20240327,094400,1608215600,20400,20400,20400,20400,144
|
|
20240327,094300,1605278000,20400,20400,20400,20400,232
|
|
20240327,094200,1600545200,20400,20350,20400,20350,33
|
|
20240327,094100,1599872650,20350,20350,20350,20350,621
|
|
20240327,094000,1587235300,20350,20350,20350,20300,275
|
|
20240327,093900,1581645000,20350,20350,20400,20350,367
|
|
20240327,093800,1574174550,20350,20350,20350,20300,103
|
|
20240327,093700,1572078550,20350,20250,20350,20250,869
|
|
20240327,093600,1554451100,20250,20200,20250,20200,1554
|
|
20240327,093500,1523059100,20150,20250,20250,20150,2672
|
|
20240327,093400,1469143750,20250,20250,20250,20200,2061
|
|
20240327,093300,1427408550,20300,20300,20300,20250,277
|
|
20240327,093200,1421787000,20300,20300,20350,20300,1225
|
|
20240327,093100,1396919450,20300,20300,20400,20300,753
|
|
20240327,093000,1381615600,20250,20300,20350,20250,2994
|
|
20240327,092900,1320921300,20300,20350,20400,20300,1029
|
|
20240327,092800,1299978650,20350,20350,20450,20350,568
|
|
20240327,092700,1288409350,20350,20450,20450,20300,3005
|
|
20240327,092600,1227201600,20500,20500,20500,20450,395
|
|
20240327,092500,1219112700,20550,20500,20600,20500,421
|
|
20240327,092400,1210464600,20500,20450,20600,20450,471
|
|
20240327,092300,1200816850,20450,20400,20450,20400,1363
|
|
20240327,092200,1173006700,20400,20400,20450,20400,2022
|
|
20240327,092100,1131756900,20400,20500,20500,20400,800
|
|
20240327,092000,1115369650,20500,20500,20500,20500,1103
|
|
20240327,091900,1092758150,20500,20500,20500,20450,152
|
|
20240327,091800,1089643150,20500,20350,20500,20350,702
|
|
20240327,091700,1075334000,20400,20450,20500,20350,2562
|
|
20240327,091600,1023026800,20450,20600,20650,20450,3148
|
|
20240327,091500,958320900,20650,20600,20650,20600,688
|
|
20240327,091400,944120450,20650,20650,20650,20600,525
|
|
20240327,091300,933286950,20650,20700,20700,20650,1231
|
|
20240327,091200,907865050,20650,20750,20750,20650,2454
|
|
20240327,091100,857056100,20750,20750,20750,20700,649
|
|
20240327,091000,843596800,20750,20650,20750,20650,5697
|
|
20240327,090900,725575500,20700,20650,20700,20600,1092
|
|
20240327,090800,703030800,20650,20650,20700,20650,1152
|
|
20240327,090700,679224550,20700,20700,20700,20650,2768
|
|
20240327,090600,621961800,20750,20450,20800,20450,13444
|
|
20240327,090500,344146150,20450,20400,20500,20350,1324
|
|
20240327,090400,317103850,20400,20400,20400,20350,1534
|
|
20240327,090300,285858300,20400,20400,20400,20300,1854
|
|
20240327,090200,248125250,20400,20450,20450,20350,1068
|
|
20240327,090100,226375500,20350,20400,20500,20350,2086
|
|
20240327,090000,183866850,20400,20600,20600,20350,8742
|