709 lines
35 KiB
CSV
709 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,204600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,204500,1907288980,3685,3685,3685,3685,0
|
|
20240306,204400,1907288980,3685,3685,3685,3685,0
|
|
20240306,204300,1907288980,3685,3685,3685,3685,0
|
|
20240306,204200,1907288980,3685,3685,3685,3685,0
|
|
20240306,204100,1907288980,3685,3685,3685,3685,0
|
|
20240306,204000,1907288980,3685,3685,3685,3685,0
|
|
20240306,203900,1907288980,3685,3685,3685,3685,0
|
|
20240306,203800,1907288980,3685,3685,3685,3685,0
|
|
20240306,203700,1907288980,3685,3685,3685,3685,0
|
|
20240306,203600,1907288980,3685,3685,3685,3685,0
|
|
20240306,203500,1907288980,3685,3685,3685,3685,0
|
|
20240306,203400,1907288980,3685,3685,3685,3685,0
|
|
20240306,203300,1907288980,3685,3685,3685,3685,0
|
|
20240306,203200,1907288980,3685,3685,3685,3685,0
|
|
20240306,203100,1907288980,3685,3685,3685,3685,0
|
|
20240306,203000,1907288980,3685,3685,3685,3685,0
|
|
20240306,202900,1907288980,3685,3685,3685,3685,0
|
|
20240306,202800,1907288980,3685,3685,3685,3685,0
|
|
20240306,202700,1907288980,3685,3685,3685,3685,0
|
|
20240306,202600,1907288980,3685,3685,3685,3685,0
|
|
20240306,202500,1907288980,3685,3685,3685,3685,0
|
|
20240306,202400,1907288980,3685,3685,3685,3685,0
|
|
20240306,202300,1907288980,3685,3685,3685,3685,0
|
|
20240306,202200,1907288980,3685,3685,3685,3685,0
|
|
20240306,202100,1907288980,3685,3685,3685,3685,0
|
|
20240306,202000,1907288980,3685,3685,3685,3685,0
|
|
20240306,201900,1907288980,3685,3685,3685,3685,0
|
|
20240306,201800,1907288980,3685,3685,3685,3685,0
|
|
20240306,201700,1907288980,3685,3685,3685,3685,0
|
|
20240306,201600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,201500,1907288980,3685,3685,3685,3685,0
|
|
20240306,201400,1907288980,3685,3685,3685,3685,0
|
|
20240306,201300,1907288980,3685,3685,3685,3685,0
|
|
20240306,201200,1907288980,3685,3685,3685,3685,0
|
|
20240306,201100,1907288980,3685,3685,3685,3685,0
|
|
20240306,201000,1907288980,3685,3685,3685,3685,0
|
|
20240306,200900,1907288980,3685,3685,3685,3685,0
|
|
20240306,200800,1907288980,3685,3685,3685,3685,0
|
|
20240306,200700,1907288980,3685,3685,3685,3685,0
|
|
20240306,200600,1907288980,3685,3685,3685,3685,0
|
|
20240306,200500,1907288980,3685,3685,3685,3685,0
|
|
20240306,200400,1907288980,3685,3685,3685,3685,0
|
|
20240306,200300,1907288980,3685,3685,3685,3685,0
|
|
20240306,200200,1907288980,3685,3685,3685,3685,0
|
|
20240306,200100,1907288980,3685,3685,3685,3685,0
|
|
20240306,200000,1907288980,3685,3685,3685,3685,0
|
|
20240306,195900,1907288980,3685,3685,3685,3685,0
|
|
20240306,195800,1907288980,3685,3685,3685,3685,0
|
|
20240306,195700,1907288980,3685,3685,3685,3685,0
|
|
20240306,195600,1907288980,3685,3685,3685,3685,0
|
|
20240306,195500,1907288980,3685,3685,3685,3685,0
|
|
20240306,195400,1907288980,3685,3685,3685,3685,0
|
|
20240306,195300,1907288980,3685,3685,3685,3685,0
|
|
20240306,195200,1907288980,3685,3685,3685,3685,0
|
|
20240306,195100,1907288980,3685,3685,3685,3685,0
|
|
20240306,195000,1907288980,3685,3685,3685,3685,0
|
|
20240306,194900,1907288980,3685,3685,3685,3685,0
|
|
20240306,194800,1907288980,3685,3685,3685,3685,0
|
|
20240306,194700,1907288980,3685,3685,3685,3685,0
|
|
20240306,194600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,194500,1907288980,3685,3685,3685,3685,0
|
|
20240306,194400,1907288980,3685,3685,3685,3685,0
|
|
20240306,194300,1907288980,3685,3685,3685,3685,0
|
|
20240306,194200,1907288980,3685,3685,3685,3685,0
|
|
20240306,194100,1907288980,3685,3685,3685,3685,0
|
|
20240306,194000,1907288980,3685,3685,3685,3685,0
|
|
20240306,193900,1907288980,3685,3685,3685,3685,0
|
|
20240306,193800,1907288980,3685,3685,3685,3685,0
|
|
20240306,193700,1907288980,3685,3685,3685,3685,0
|
|
20240306,193600,1907288980,3685,3685,3685,3685,0
|
|
20240306,193500,1907288980,3685,3685,3685,3685,0
|
|
20240306,193400,1907288980,3685,3685,3685,3685,0
|
|
20240306,193300,1907288980,3685,3685,3685,3685,0
|
|
20240306,193200,1907288980,3685,3685,3685,3685,0
|
|
20240306,193100,1907288980,3685,3685,3685,3685,0
|
|
20240306,193000,1907288980,3685,3685,3685,3685,0
|
|
20240306,192900,1907288980,3685,3685,3685,3685,0
|
|
20240306,192800,1907288980,3685,3685,3685,3685,0
|
|
20240306,192700,1907288980,3685,3685,3685,3685,0
|
|
20240306,192600,1907288980,3685,3685,3685,3685,0
|
|
20240306,192500,1907288980,3685,3685,3685,3685,0
|
|
20240306,192400,1907288980,3685,3685,3685,3685,0
|
|
20240306,192300,1907288980,3685,3685,3685,3685,0
|
|
20240306,192200,1907288980,3685,3685,3685,3685,0
|
|
20240306,192100,1907288980,3685,3685,3685,3685,0
|
|
20240306,192000,1907288980,3685,3685,3685,3685,0
|
|
20240306,191900,1907288980,3685,3685,3685,3685,0
|
|
20240306,191800,1907288980,3685,3685,3685,3685,0
|
|
20240306,191700,1907288980,3685,3685,3685,3685,0
|
|
20240306,191600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,191500,1907288980,3685,3685,3685,3685,0
|
|
20240306,191400,1907288980,3685,3685,3685,3685,0
|
|
20240306,191300,1907288980,3685,3685,3685,3685,0
|
|
20240306,191200,1907288980,3685,3685,3685,3685,0
|
|
20240306,191100,1907288980,3685,3685,3685,3685,0
|
|
20240306,191000,1907288980,3685,3685,3685,3685,0
|
|
20240306,190900,1907288980,3685,3685,3685,3685,0
|
|
20240306,190800,1907288980,3685,3685,3685,3685,0
|
|
20240306,190700,1907288980,3685,3685,3685,3685,0
|
|
20240306,190600,1907288980,3685,3685,3685,3685,0
|
|
20240306,190500,1907288980,3685,3685,3685,3685,0
|
|
20240306,190400,1907288980,3685,3685,3685,3685,0
|
|
20240306,190300,1907288980,3685,3685,3685,3685,0
|
|
20240306,190200,1907288980,3685,3685,3685,3685,0
|
|
20240306,190100,1907288980,3685,3685,3685,3685,0
|
|
20240306,190000,1907288980,3685,3685,3685,3685,0
|
|
20240306,185900,1907288980,3685,3685,3685,3685,0
|
|
20240306,185800,1907288980,3685,3685,3685,3685,0
|
|
20240306,185700,1907288980,3685,3685,3685,3685,0
|
|
20240306,185600,1907288980,3685,3685,3685,3685,0
|
|
20240306,185500,1907288980,3685,3685,3685,3685,0
|
|
20240306,185400,1907288980,3685,3685,3685,3685,0
|
|
20240306,185300,1907288980,3685,3685,3685,3685,0
|
|
20240306,185200,1907288980,3685,3685,3685,3685,0
|
|
20240306,185100,1907288980,3685,3685,3685,3685,0
|
|
20240306,185000,1907288980,3685,3685,3685,3685,0
|
|
20240306,184900,1907288980,3685,3685,3685,3685,0
|
|
20240306,184800,1907288980,3685,3685,3685,3685,0
|
|
20240306,184700,1907288980,3685,3685,3685,3685,0
|
|
20240306,184600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,184500,1907288980,3685,3685,3685,3685,0
|
|
20240306,184400,1907288980,3685,3685,3685,3685,0
|
|
20240306,184300,1907288980,3685,3685,3685,3685,0
|
|
20240306,184200,1907288980,3685,3685,3685,3685,0
|
|
20240306,184100,1907288980,3685,3685,3685,3685,0
|
|
20240306,184000,1907288980,3685,3685,3685,3685,0
|
|
20240306,183900,1907288980,3685,3685,3685,3685,0
|
|
20240306,183800,1907288980,3685,3685,3685,3685,0
|
|
20240306,183700,1907288980,3685,3685,3685,3685,0
|
|
20240306,183600,1907288980,3685,3685,3685,3685,0
|
|
20240306,183500,1907288980,3685,3685,3685,3685,0
|
|
20240306,183400,1907288980,3685,3685,3685,3685,0
|
|
20240306,183300,1907288980,3685,3685,3685,3685,0
|
|
20240306,183200,1907288980,3685,3685,3685,3685,0
|
|
20240306,183100,1907288980,3685,3685,3685,3685,0
|
|
20240306,183000,1907288980,3685,3685,3685,3685,0
|
|
20240306,182900,1907288980,3685,3685,3685,3685,0
|
|
20240306,182800,1907288980,3685,3685,3685,3685,0
|
|
20240306,182700,1907288980,3685,3685,3685,3685,0
|
|
20240306,182600,1907288980,3685,3685,3685,3685,0
|
|
20240306,182500,1907288980,3685,3685,3685,3685,0
|
|
20240306,182400,1907288980,3685,3685,3685,3685,0
|
|
20240306,182300,1907288980,3685,3685,3685,3685,0
|
|
20240306,182200,1907288980,3685,3685,3685,3685,0
|
|
20240306,182100,1907288980,3685,3685,3685,3685,0
|
|
20240306,182000,1907288980,3685,3685,3685,3685,0
|
|
20240306,181900,1907288980,3685,3685,3685,3685,0
|
|
20240306,181800,1907288980,3685,3685,3685,3685,0
|
|
20240306,181700,1907288980,3685,3685,3685,3685,0
|
|
20240306,181600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,181500,1907288980,3685,3685,3685,3685,0
|
|
20240306,181400,1907288980,3685,3685,3685,3685,0
|
|
20240306,181300,1907288980,3685,3685,3685,3685,0
|
|
20240306,181200,1907288980,3685,3685,3685,3685,0
|
|
20240306,181100,1907288980,3685,3685,3685,3685,0
|
|
20240306,181000,1907288980,3685,3685,3685,3685,0
|
|
20240306,180900,1907288980,3685,3685,3685,3685,0
|
|
20240306,180800,1907288980,3685,3685,3685,3685,0
|
|
20240306,180700,1907288980,3685,3685,3685,3685,0
|
|
20240306,180600,1907288980,3685,3685,3685,3685,0
|
|
20240306,180500,1907288980,3685,3685,3685,3685,0
|
|
20240306,180400,1907288980,3685,3685,3685,3685,0
|
|
20240306,180300,1907288980,3685,3685,3685,3685,0
|
|
20240306,180200,1907288980,3685,3685,3685,3685,0
|
|
20240306,180100,1907288980,3685,3685,3685,3685,0
|
|
20240306,180000,1907288980,3685,3685,3685,3685,0
|
|
20240306,175900,1907288980,3685,3685,3685,3685,0
|
|
20240306,175800,1907288980,3685,3685,3685,3685,0
|
|
20240306,175700,1907288980,3685,3685,3685,3685,0
|
|
20240306,175600,1907288980,3685,3685,3685,3685,0
|
|
20240306,175500,1907288980,3685,3685,3685,3685,0
|
|
20240306,175400,1907288980,3685,3685,3685,3685,0
|
|
20240306,175300,1907288980,3685,3685,3685,3685,0
|
|
20240306,175200,1907288980,3685,3685,3685,3685,0
|
|
20240306,175100,1907288980,3685,3685,3685,3685,0
|
|
20240306,175000,1907288980,3685,3685,3685,3685,0
|
|
20240306,174900,1907288980,3685,3685,3685,3685,0
|
|
20240306,174800,1907288980,3685,3685,3685,3685,0
|
|
20240306,174700,1907288980,3685,3685,3685,3685,0
|
|
20240306,174600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,174500,1907288980,3685,3685,3685,3685,0
|
|
20240306,174400,1907288980,3685,3685,3685,3685,0
|
|
20240306,174300,1907288980,3685,3685,3685,3685,0
|
|
20240306,174200,1907288980,3685,3685,3685,3685,0
|
|
20240306,174100,1907288980,3685,3685,3685,3685,0
|
|
20240306,174000,1907288980,3685,3685,3685,3685,0
|
|
20240306,173900,1907288980,3685,3685,3685,3685,0
|
|
20240306,173800,1907288980,3685,3685,3685,3685,0
|
|
20240306,173700,1907288980,3685,3685,3685,3685,0
|
|
20240306,173600,1907288980,3685,3685,3685,3685,0
|
|
20240306,173500,1907288980,3685,3685,3685,3685,0
|
|
20240306,173400,1907288980,3685,3685,3685,3685,0
|
|
20240306,173300,1907288980,3685,3685,3685,3685,0
|
|
20240306,173200,1907288980,3685,3685,3685,3685,0
|
|
20240306,173100,1907288980,3685,3685,3685,3685,0
|
|
20240306,173000,1907288980,3685,3685,3685,3685,0
|
|
20240306,172900,1907288980,3685,3685,3685,3685,0
|
|
20240306,172800,1907288980,3685,3685,3685,3685,0
|
|
20240306,172700,1907288980,3685,3685,3685,3685,0
|
|
20240306,172600,1907288980,3685,3685,3685,3685,0
|
|
20240306,172500,1907288980,3685,3685,3685,3685,0
|
|
20240306,172400,1907288980,3685,3685,3685,3685,0
|
|
20240306,172300,1907288980,3685,3685,3685,3685,0
|
|
20240306,172200,1907288980,3685,3685,3685,3685,0
|
|
20240306,172100,1907288980,3685,3685,3685,3685,0
|
|
20240306,172000,1907288980,3685,3685,3685,3685,0
|
|
20240306,171900,1907288980,3685,3685,3685,3685,0
|
|
20240306,171800,1907288980,3685,3685,3685,3685,0
|
|
20240306,171700,1907288980,3685,3685,3685,3685,0
|
|
20240306,171600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,171500,1907288980,3685,3685,3685,3685,0
|
|
20240306,171400,1907288980,3685,3685,3685,3685,0
|
|
20240306,171300,1907288980,3685,3685,3685,3685,0
|
|
20240306,171200,1907288980,3685,3685,3685,3685,0
|
|
20240306,171100,1907288980,3685,3685,3685,3685,0
|
|
20240306,171000,1907288980,3685,3685,3685,3685,0
|
|
20240306,170900,1907288980,3685,3685,3685,3685,0
|
|
20240306,170800,1907288980,3685,3685,3685,3685,0
|
|
20240306,170700,1907288980,3685,3685,3685,3685,0
|
|
20240306,170600,1907288980,3685,3685,3685,3685,0
|
|
20240306,170500,1907288980,3685,3685,3685,3685,0
|
|
20240306,170400,1907288980,3685,3685,3685,3685,0
|
|
20240306,170300,1907288980,3685,3685,3685,3685,0
|
|
20240306,170200,1907288980,3685,3685,3685,3685,0
|
|
20240306,170100,1907288980,3685,3685,3685,3685,0
|
|
20240306,170000,1907288980,3685,3685,3685,3685,0
|
|
20240306,165900,1907288980,3685,3685,3685,3685,0
|
|
20240306,165800,1907288980,3685,3685,3685,3685,0
|
|
20240306,165700,1907288980,3685,3685,3685,3685,0
|
|
20240306,165600,1907288980,3685,3685,3685,3685,0
|
|
20240306,165500,1907288980,3685,3685,3685,3685,0
|
|
20240306,165400,1907288980,3685,3685,3685,3685,0
|
|
20240306,165300,1907288980,3685,3685,3685,3685,0
|
|
20240306,165200,1907288980,3685,3685,3685,3685,0
|
|
20240306,165100,1907288980,3685,3685,3685,3685,0
|
|
20240306,165000,1907288980,3685,3685,3685,3685,0
|
|
20240306,164900,1907288980,3685,3685,3685,3685,0
|
|
20240306,164800,1907288980,3685,3685,3685,3685,0
|
|
20240306,164700,1907288980,3685,3685,3685,3685,0
|
|
20240306,164600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,164500,1907288980,3685,3685,3685,3685,0
|
|
20240306,164400,1907288980,3685,3685,3685,3685,0
|
|
20240306,164300,1907288980,3685,3685,3685,3685,0
|
|
20240306,164200,1907288980,3685,3685,3685,3685,0
|
|
20240306,164100,1907288980,3685,3685,3685,3685,0
|
|
20240306,164000,1907288980,3685,3685,3685,3685,0
|
|
20240306,163900,1907288980,3685,3685,3685,3685,0
|
|
20240306,163800,1907288980,3685,3685,3685,3685,0
|
|
20240306,163700,1907288980,3685,3685,3685,3685,0
|
|
20240306,163600,1907288980,3685,3685,3685,3685,0
|
|
20240306,163500,1907288980,3685,3685,3685,3685,0
|
|
20240306,163400,1907288980,3685,3685,3685,3685,0
|
|
20240306,163300,1907288980,3685,3685,3685,3685,0
|
|
20240306,163200,1907288980,3685,3685,3685,3685,0
|
|
20240306,163100,1907288980,3685,3685,3685,3685,0
|
|
20240306,163000,1907288980,3685,3685,3685,3685,0
|
|
20240306,162900,1907288980,3685,3685,3685,3685,0
|
|
20240306,162800,1907288980,3685,3685,3685,3685,0
|
|
20240306,162700,1907288980,3685,3685,3685,3685,0
|
|
20240306,162600,1907288980,3685,3685,3685,3685,0
|
|
20240306,162500,1907288980,3685,3685,3685,3685,0
|
|
20240306,162400,1907288980,3685,3685,3685,3685,0
|
|
20240306,162300,1907288980,3685,3685,3685,3685,0
|
|
20240306,162200,1907288980,3685,3685,3685,3685,0
|
|
20240306,162100,1907288980,3685,3685,3685,3685,0
|
|
20240306,162000,1907288980,3685,3685,3685,3685,0
|
|
20240306,161900,1907288980,3685,3685,3685,3685,0
|
|
20240306,161800,1907288980,3685,3685,3685,3685,0
|
|
20240306,161700,1907288980,3685,3685,3685,3685,0
|
|
20240306,161600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,161500,1907288980,3685,3685,3685,3685,0
|
|
20240306,161400,1907288980,3685,3685,3685,3685,0
|
|
20240306,161300,1907288980,3685,3685,3685,3685,0
|
|
20240306,161200,1907288980,3685,3685,3685,3685,0
|
|
20240306,161100,1907288980,3685,3685,3685,3685,0
|
|
20240306,161000,1907288980,3685,3685,3685,3685,0
|
|
20240306,160900,1907288980,3685,3685,3685,3685,0
|
|
20240306,160800,1907288980,3685,3685,3685,3685,0
|
|
20240306,160700,1907288980,3685,3685,3685,3685,0
|
|
20240306,160600,1907288980,3685,3685,3685,3685,0
|
|
20240306,160500,1907288980,3685,3685,3685,3685,0
|
|
20240306,160400,1907288980,3685,3685,3685,3685,0
|
|
20240306,160300,1907288980,3685,3685,3685,3685,0
|
|
20240306,160200,1907288980,3685,3685,3685,3685,0
|
|
20240306,160100,1907288980,3685,3685,3685,3685,0
|
|
20240306,160000,1907288980,3685,3685,3685,3685,0
|
|
20240306,155900,1907288980,3685,3685,3685,3685,0
|
|
20240306,155800,1907288980,3685,3685,3685,3685,0
|
|
20240306,155700,1907288980,3685,3685,3685,3685,0
|
|
20240306,155600,1907288980,3685,3685,3685,3685,0
|
|
20240306,155500,1907288980,3685,3685,3685,3685,0
|
|
20240306,155400,1907288980,3685,3685,3685,3685,0
|
|
20240306,155300,1907288980,3685,3685,3685,3685,0
|
|
20240306,155200,1907288980,3685,3685,3685,3685,0
|
|
20240306,155100,1907288980,3685,3685,3685,3685,0
|
|
20240306,155000,1907288980,3685,3685,3685,3685,0
|
|
20240306,154900,1907288980,3685,3685,3685,3685,0
|
|
20240306,154800,1907288980,3685,3685,3685,3685,0
|
|
20240306,154700,1907288980,3685,3685,3685,3685,0
|
|
20240306,154600,1907288980,3685,3685,3685,3685,4607
|
|
20240306,154500,1907288980,3685,3685,3685,3685,0
|
|
20240306,154400,1907288980,3685,3685,3685,3685,0
|
|
20240306,154300,1907288980,3685,3685,3685,3685,0
|
|
20240306,154200,1907288980,3685,3685,3685,3685,0
|
|
20240306,154100,1907288980,3685,3685,3685,3685,0
|
|
20240306,154000,1907288980,3685,3685,3685,3685,0
|
|
20240306,153900,1907288980,3685,3685,3685,3685,0
|
|
20240306,153800,1907288980,3685,3685,3685,3685,0
|
|
20240306,153700,1907288980,3685,3685,3685,3685,0
|
|
20240306,153600,1907288980,3685,3685,3685,3685,0
|
|
20240306,153500,1907288980,3685,3685,3685,3685,0
|
|
20240306,153400,1907288980,3685,3685,3685,3685,0
|
|
20240306,153300,1907288980,3685,3685,3685,3685,0
|
|
20240306,153200,1907288980,3685,3685,3685,3685,0
|
|
20240306,153100,1907288980,3685,3685,3685,3685,0
|
|
20240306,153000,1907288980,3685,3685,3685,3685,4607
|
|
20240306,152900,1890312185,3695,3695,3695,3695,0
|
|
20240306,152800,1890312185,3695,3695,3695,3695,0
|
|
20240306,152700,1890312185,3695,3695,3695,3695,0
|
|
20240306,152600,1890312185,3695,3695,3695,3695,0
|
|
20240306,152500,1890312185,3695,3695,3695,3695,0
|
|
20240306,152400,1890312185,3695,3695,3695,3695,0
|
|
20240306,152300,1890312185,3695,3695,3695,3695,0
|
|
20240306,152200,1890312185,3695,3695,3695,3695,0
|
|
20240306,152100,1890312185,3695,3695,3695,3695,0
|
|
20240306,152000,1890312185,3695,3695,3695,3695,0
|
|
20240306,151900,1890312185,3695,3670,3695,3670,973
|
|
20240306,151800,1886721375,3670,3685,3690,3670,724
|
|
20240306,151700,1884053970,3685,3680,3685,3675,1251
|
|
20240306,151600,1879449665,3680,3685,3685,3680,554
|
|
20240306,151500,1877410930,3680,3680,3680,3680,210
|
|
20240306,151400,1876638130,3685,3670,3685,3665,1268
|
|
20240306,151300,1871983650,3670,3685,3685,3670,550
|
|
20240306,151200,1869961810,3685,3685,3690,3685,1888
|
|
20240306,151100,1863004250,3685,3685,3685,3685,2
|
|
20240306,151000,1862996880,3670,3670,3670,3670,2
|
|
20240306,150900,1862989540,3690,3690,3690,3690,176
|
|
20240306,150800,1862340100,3690,3690,3690,3690,200
|
|
20240306,150700,1861602100,3690,3670,3690,3670,1472
|
|
20240306,150600,1856190420,3670,3690,3695,3665,5044
|
|
20240306,150500,1837652960,3695,3695,3695,3690,779
|
|
20240306,150400,1834775410,3695,3695,3695,3695,258
|
|
20240306,150300,1833822100,3695,3690,3695,3690,3
|
|
20240306,150200,1833811025,3690,3690,3690,3665,12389
|
|
20240306,150100,1788312025,3690,3685,3690,3685,1027
|
|
20240306,150000,1784527525,3685,3685,3685,3685,0
|
|
20240306,145900,1784527525,3685,3685,3685,3685,78
|
|
20240306,145800,1784240095,3685,3685,3685,3680,4019
|
|
20240306,145700,1769450080,3685,3685,3685,3685,1050
|
|
20240306,145600,1765580830,3685,3680,3685,3680,720
|
|
20240306,145500,1762927880,3680,3680,3680,3680,47
|
|
20240306,145400,1762754920,3680,3685,3685,3680,527
|
|
20240306,145300,1760814160,3685,3685,3685,3685,858
|
|
20240306,145200,1757652430,3685,3690,3690,3685,223
|
|
20240306,145100,1756829930,3685,3685,3685,3685,51
|
|
20240306,145000,1756641995,3690,3685,3690,3680,333
|
|
20240306,144900,1755414690,3685,3685,3685,3680,606
|
|
20240306,144800,1753184080,3685,3685,3685,3685,71
|
|
20240306,144700,1752922445,3685,3690,3690,3685,1671
|
|
20240306,144600,1746759510,3695,3695,3695,3695,6
|
|
20240306,144500,1746737340,3695,3695,3695,3690,436
|
|
20240306,144400,1745126325,3695,3695,3695,3695,101
|
|
20240306,144300,1744753130,3695,3695,3695,3695,190
|
|
20240306,144200,1744051080,3695,3690,3695,3690,775
|
|
20240306,144100,1741191180,3695,3695,3695,3695,3
|
|
20240306,144000,1741180095,3695,3695,3695,3695,12
|
|
20240306,143900,1741135755,3690,3690,3690,3690,107
|
|
20240306,143800,1740740925,3690,3690,3690,3690,5
|
|
20240306,143700,1740722475,3690,3690,3690,3690,2352
|
|
20240306,143600,1732043595,3690,3685,3690,3685,100
|
|
20240306,143500,1731675090,3685,3685,3685,3685,733
|
|
20240306,143400,1728973985,3685,3685,3685,3685,4
|
|
20240306,143300,1728959245,3685,3690,3690,3685,137
|
|
20240306,143200,1728453890,3685,3685,3685,3685,142
|
|
20240306,143100,1727930620,3685,3685,3690,3685,2660
|
|
20240306,143000,1718128510,3690,3690,3690,3690,43
|
|
20240306,142900,1717969840,3690,3695,3695,3690,700
|
|
20240306,142800,1715385840,3695,3690,3695,3690,31
|
|
20240306,142700,1715271395,3690,3695,3695,3690,304
|
|
20240306,142600,1714149610,3695,3690,3695,3690,847
|
|
20240306,142500,1711024130,3690,3690,3690,3690,10
|
|
20240306,142400,1710987230,3695,3695,3695,3685,1047
|
|
20240306,142300,1707125725,3695,3695,3695,3695,142
|
|
20240306,142200,1706601035,3695,3695,3695,3695,52
|
|
20240306,142100,1706408895,3695,3690,3695,3690,202
|
|
20240306,142000,1705663505,3690,3695,3695,3690,41
|
|
20240306,141900,1705512210,3695,3695,3695,3695,550
|
|
20240306,141800,1703479960,3695,3690,3695,3685,202
|
|
20240306,141700,1702735480,3695,3695,3695,3695,1028
|
|
20240306,141600,1698937020,3695,3695,3695,3695,101
|
|
20240306,141500,1698563825,3695,3690,3695,3685,601
|
|
20240306,141400,1696349040,3685,3685,3685,3685,3
|
|
20240306,141300,1696337985,3695,3690,3695,3685,301
|
|
20240306,141200,1695228360,3695,3695,3695,3695,0
|
|
20240306,141100,1695228360,3695,3690,3695,3690,3
|
|
20240306,141000,1695217280,3695,3695,3695,3690,607
|
|
20240306,140900,1692977110,3690,3690,3690,3685,561
|
|
20240306,140800,1690907520,3690,3690,3690,3690,367
|
|
20240306,140700,1689553290,3690,3690,3690,3690,618
|
|
20240306,140600,1687272870,3690,3690,3700,3690,531
|
|
20240306,140500,1685313470,3690,3690,3690,3690,700
|
|
20240306,140400,1682730470,3700,3690,3700,3690,18
|
|
20240306,140300,1682664030,3690,3690,3690,3690,200
|
|
20240306,140200,1681926030,3700,3695,3700,3695,1010
|
|
20240306,140100,1678189055,3695,3695,3695,3695,10
|
|
20240306,140000,1678152105,3700,3700,3700,3700,0
|
|
20240306,135900,1678152105,3700,3700,3700,3700,2
|
|
20240306,135800,1678144705,3685,3690,3690,3685,130
|
|
20240306,135700,1677665105,3700,3700,3700,3700,211
|
|
20240306,135600,1676884405,3695,3685,3695,3685,405
|
|
20240306,135500,1675390330,3685,3685,3695,3685,380
|
|
20240306,135400,1673987580,3705,3685,3705,3685,32
|
|
20240306,135300,1673869640,3710,3710,3710,3710,0
|
|
20240306,135200,1673869640,3710,3710,3710,3710,0
|
|
20240306,135100,1673869640,3710,3710,3710,3710,149
|
|
20240306,135000,1673316850,3680,3690,3710,3680,6536
|
|
20240306,134900,1649257905,3690,3720,3720,3690,2
|
|
20240306,134800,1649250495,3690,3705,3705,3690,156
|
|
20240306,134700,1648674780,3705,3695,3705,3685,3511
|
|
20240306,134600,1635736425,3695,3690,3695,3690,1251
|
|
20240306,134500,1631116350,3685,3695,3695,3685,4271
|
|
20240306,134400,1615357705,3695,3705,3705,3695,6689
|
|
20240306,134300,1590621480,3700,3705,3705,3700,5549
|
|
20240306,134200,1570072950,3710,3710,3710,3710,6448
|
|
20240306,134100,1546150870,3725,3715,3725,3715,98
|
|
20240306,134000,1545786790,3725,3725,3725,3725,0
|
|
20240306,133900,1545786790,3725,3720,3725,3720,6
|
|
20240306,133800,1545764465,3730,3730,3730,3730,900
|
|
20240306,133700,1542407465,3730,3730,3730,3730,0
|
|
20240306,133600,1542407465,3730,3730,3730,3730,2
|
|
20240306,133500,1542400005,3715,3720,3720,3715,518
|
|
20240306,133400,1540475585,3730,3730,3730,3730,0
|
|
20240306,133300,1540475585,3730,3730,3730,3730,0
|
|
20240306,133200,1540475585,3730,3730,3730,3730,0
|
|
20240306,133100,1540475585,3730,3730,3730,3730,2
|
|
20240306,133000,1540468125,3730,3730,3730,3730,1
|
|
20240306,132900,1540464395,3715,3715,3715,3715,42
|
|
20240306,132800,1540308365,3735,3735,3735,3735,0
|
|
20240306,132700,1540308365,3735,3735,3735,3735,72
|
|
20240306,132600,1540039445,3735,3735,3735,3735,0
|
|
20240306,132500,1540039445,3735,3735,3735,3710,302
|
|
20240306,132400,1538911500,3735,3730,3735,3730,819
|
|
20240306,132300,1535855215,3730,3730,3730,3730,1
|
|
20240306,132200,1535851485,3710,3710,3710,3710,0
|
|
20240306,132100,1535851485,3710,3715,3715,3710,537
|
|
20240306,132000,1533856715,3730,3710,3730,3710,2
|
|
20240306,131900,1533849275,3730,3730,3730,3730,269
|
|
20240306,131800,1532845905,3730,3730,3730,3710,3
|
|
20240306,131700,1532834735,3710,3720,3730,3710,104
|
|
20240306,131600,1532448865,3730,3710,3730,3710,29
|
|
20240306,131500,1532340935,3710,3715,3715,3710,2
|
|
20240306,131400,1532333510,3730,3730,3730,3730,59
|
|
20240306,131300,1532113440,3730,3730,3730,3730,1
|
|
20240306,131200,1532109710,3715,3715,3715,3715,1
|
|
20240306,131100,1532105995,3710,3710,3710,3710,0
|
|
20240306,131000,1532105995,3710,3710,3710,3710,0
|
|
20240306,130900,1532105995,3710,3735,3735,3710,4
|
|
20240306,130800,1532091100,3710,3710,3710,3710,295
|
|
20240306,130700,1530996650,3710,3710,3710,3710,0
|
|
20240306,130600,1530996650,3710,3710,3710,3710,19
|
|
20240306,130500,1530926160,3710,3710,3710,3710,0
|
|
20240306,130400,1530926160,3710,3715,3715,3710,700
|
|
20240306,130300,1528326660,3735,3725,3735,3725,50
|
|
20240306,130200,1528139920,3735,3735,3735,3735,5
|
|
20240306,130100,1528121245,3710,3725,3725,3710,1216
|
|
20240306,130000,1523609870,3710,3725,3725,3710,1800
|
|
20240306,125900,1516913700,3735,3730,3735,3730,267
|
|
20240306,125800,1515916535,3730,3730,3730,3730,25
|
|
20240306,125700,1515823285,3730,3735,3735,3720,10
|
|
20240306,125600,1515785995,3735,3720,3735,3720,13
|
|
20240306,125500,1515737620,3735,3720,3735,3720,95
|
|
20240306,125400,1515384145,3735,3730,3735,3725,310
|
|
20240306,125300,1514229345,3735,3735,3735,3735,0
|
|
20240306,125200,1514229345,3735,3730,3735,3730,185
|
|
20240306,125100,1513539270,3735,3735,3735,3735,0
|
|
20240306,125000,1513539270,3735,3735,3735,3735,5
|
|
20240306,124900,1513520595,3730,3730,3730,3730,20
|
|
20240306,124800,1513445995,3735,3735,3735,3735,6
|
|
20240306,124700,1513423585,3710,3735,3735,3710,6
|
|
20240306,124600,1513401200,3710,3715,3715,3710,600
|
|
20240306,124500,1511175030,3720,3720,3720,3720,200
|
|
20240306,124400,1510431030,3735,3735,3735,3735,96
|
|
20240306,124300,1510072470,3735,3735,3735,3735,1
|
|
20240306,124200,1510068735,3735,3725,3735,3725,1100
|
|
20240306,124100,1505965260,3725,3720,3725,3720,50
|
|
20240306,124000,1505779245,3720,3720,3720,3720,40
|
|
20240306,123900,1505630445,3715,3715,3715,3715,87
|
|
20240306,123800,1505307240,3715,3715,3715,3715,0
|
|
20240306,123700,1505307240,3715,3710,3715,3710,13
|
|
20240306,123600,1505259005,3715,3710,3715,3710,9
|
|
20240306,123500,1505225610,3715,3715,3715,3715,1
|
|
20240306,123400,1505221895,3710,3710,3710,3710,90
|
|
20240306,123300,1504887995,3710,3720,3720,3710,80
|
|
20240306,123200,1504591045,3720,3720,3720,3720,0
|
|
20240306,123100,1504591045,3720,3720,3720,3720,1
|
|
20240306,123000,1504587325,3700,3710,3720,3700,1388
|
|
20240306,122900,1499445685,3725,3710,3725,3710,82
|
|
20240306,122800,1499141040,3720,3720,3720,3710,237
|
|
20240306,122700,1498261660,3720,3720,3720,3720,0
|
|
20240306,122600,1498261660,3720,3720,3720,3720,0
|
|
20240306,122500,1498261660,3720,3720,3720,3720,10
|
|
20240306,122400,1498224460,3720,3720,3720,3720,0
|
|
20240306,122300,1498224460,3720,3720,3720,3720,0
|
|
20240306,122200,1498224460,3720,3720,3720,3720,1
|
|
20240306,122100,1498220740,3705,3725,3725,3705,101
|
|
20240306,122000,1497846515,3705,3705,3705,3705,0
|
|
20240306,121900,1497846515,3705,3705,3705,3705,0
|
|
20240306,121800,1497846515,3705,3705,3705,3705,200
|
|
20240306,121700,1497105515,3725,3725,3725,3725,29
|
|
20240306,121600,1496997490,3725,3705,3725,3700,1210
|
|
20240306,121500,1492515470,3705,3705,3720,3705,337
|
|
20240306,121400,1491266770,3705,3710,3710,3700,1200
|
|
20240306,121300,1486824115,3700,3715,3725,3700,2777
|
|
20240306,121200,1476532715,3705,3705,3705,3705,1378
|
|
20240306,121100,1471427225,3705,3705,3705,3705,1
|
|
20240306,121000,1471423520,3705,3705,3705,3705,0
|
|
20240306,120900,1471423520,3705,3705,3705,3700,4700
|
|
20240306,120800,1454030635,3705,3705,3705,3705,3
|
|
20240306,120700,1454019520,3700,3700,3700,3700,1
|
|
20240306,120600,1454015820,3700,3705,3705,3700,1002
|
|
20240306,120500,1450308410,3705,3705,3705,3705,140
|
|
20240306,120400,1449789710,3700,3705,3705,3700,1034
|
|
20240306,120300,1445962765,3705,3705,3705,3705,211
|
|
20240306,120200,1445181010,3705,3710,3710,3705,1369
|
|
20240306,120100,1440108860,3715,3715,3715,3715,23
|
|
20240306,120000,1440023415,3715,3710,3715,3710,148
|
|
20240306,115900,1439473695,3715,3715,3715,3715,90
|
|
20240306,115800,1439139345,3715,3705,3715,3705,1654
|
|
20240306,115700,1433008655,3705,3700,3705,3700,3152
|
|
20240306,115600,1421332670,3700,3700,3705,3700,1562
|
|
20240306,115500,1415552970,3705,3705,3705,3705,2412
|
|
20240306,115400,1406616510,3705,3710,3710,3705,351
|
|
20240306,115300,1405316005,3710,3705,3710,3705,77
|
|
20240306,115200,1405030670,3710,3710,3710,3710,197
|
|
20240306,115100,1404299800,3715,3715,3715,3715,0
|
|
20240306,115000,1404299800,3715,3715,3715,3715,0
|
|
20240306,114900,1404299800,3715,3710,3715,3705,3004
|
|
20240306,114800,1393167405,3710,3710,3710,3710,73
|
|
20240306,114700,1392896575,3710,3715,3715,3710,210
|
|
20240306,114600,1392116875,3715,3715,3715,3715,428
|
|
20240306,114500,1390526855,3720,3720,3720,3720,5
|
|
20240306,114400,1390508255,3710,3715,3715,3710,1005
|
|
20240306,114300,1386778525,3715,3720,3720,3715,635
|
|
20240306,114200,1384419475,3720,3720,3720,3720,350
|
|
20240306,114100,1383117475,3715,3720,3720,3715,72
|
|
20240306,114000,1382849985,3720,3725,3725,3720,16
|
|
20240306,113900,1382790415,3725,3720,3725,3720,9
|
|
20240306,113800,1382756920,3725,3725,3725,3725,5
|
|
20240306,113700,1382738295,3725,3725,3725,3725,0
|
|
20240306,113600,1382738295,3725,3720,3725,3720,76
|
|
20240306,113500,1382455570,3725,3725,3725,3725,9
|
|
20240306,113400,1382422045,3720,3720,3720,3715,429
|
|
20240306,113300,1380826465,3720,3710,3720,3710,354
|
|
20240306,113200,1379513005,3710,3710,3710,3710,200
|
|
20240306,113100,1378771005,3720,3720,3720,3720,1
|
|
20240306,113000,1378767285,3720,3720,3720,3710,482
|
|
20240306,112900,1376978545,3710,3710,3710,3710,0
|
|
20240306,112800,1376978545,3710,3720,3720,3710,5000
|
|
20240306,112700,1358423695,3720,3720,3720,3720,0
|
|
20240306,112600,1358423695,3720,3720,3720,3720,0
|
|
20240306,112500,1358423695,3720,3720,3720,3720,126
|
|
20240306,112400,1357954975,3720,3720,3720,3720,400
|
|
20240306,112300,1356466975,3720,3720,3720,3720,144
|
|
20240306,112200,1355931295,3715,3715,3715,3715,500
|
|
20240306,112100,1354073795,3710,3720,3725,3710,4214
|
|
20240306,112000,1338422275,3720,3730,3730,3720,501
|
|
20240306,111900,1336556925,3720,3725,3725,3720,2019
|
|
20240306,111800,1329040500,3725,3740,3740,3725,288
|
|
20240306,111700,1327967670,3740,3730,3740,3730,220
|
|
20240306,111600,1327147060,3730,3730,3730,3730,900
|
|
20240306,111500,1323790060,3730,3740,3740,3730,45
|
|
20240306,111400,1323622120,3740,3740,3740,3740,2
|
|
20240306,111300,1323614640,3735,3735,3745,3730,2955
|
|
20240306,111200,1312588710,3735,3745,3745,3735,21
|
|
20240306,111100,1312510225,3740,3735,3740,3735,414
|
|
20240306,111000,1310963735,3745,3745,3745,3745,0
|
|
20240306,110900,1310963735,3745,3745,3745,3745,8
|
|
20240306,110800,1310933775,3745,3745,3745,3735,868
|
|
20240306,110700,1307689710,3740,3745,3745,3740,102
|
|
20240306,110600,1307307725,3745,3740,3745,3740,454
|
|
20240306,110500,1305608750,3735,3740,3740,3735,1883
|
|
20240306,110400,1298569025,3745,3745,3745,3745,702
|
|
20240306,110300,1295940035,3745,3750,3750,3745,746
|
|
20240306,110200,1293143735,3755,3750,3755,3750,27
|
|
20240306,110100,1293042435,3750,3750,3755,3750,161
|
|
20240306,110000,1292438680,3760,3760,3760,3760,443
|
|
20240306,105900,1290773000,3765,3765,3765,3765,255
|
|
20240306,105800,1289812925,3765,3765,3765,3765,1
|
|
20240306,105700,1289809160,3765,3755,3765,3750,1023
|
|
20240306,105600,1285969930,3770,3765,3770,3750,1067
|
|
20240306,105500,1281961100,3770,3765,3770,3765,330
|
|
20240306,105400,1280718260,3770,3765,3770,3765,1150
|
|
20240306,105300,1276384785,3750,3765,3765,3750,589
|
|
20240306,105200,1274174140,3765,3760,3765,3760,246
|
|
20240306,105100,1273249175,3760,3770,3770,3760,718
|
|
20240306,105000,1270546285,3770,3765,3770,3765,547
|
|
20240306,104900,1268484665,3770,3740,3770,3740,946
|
|
20240306,104800,1264929455,3750,3765,3765,3730,10129
|
|
20240306,104700,1226982775,3795,3785,3795,3785,1616
|
|
20240306,104600,1220856175,3790,3785,3795,3785,4743
|
|
20240306,104500,1202880580,3785,3760,3790,3760,9630
|
|
20240306,104400,1166499600,3760,3765,3770,3760,1491
|
|
20240306,104300,1160890780,3780,3770,3780,3770,217
|
|
20240306,104200,1160072580,3780,3785,3785,3765,104
|
|
20240306,104100,1159680970,3765,3785,3785,3765,5
|
|
20240306,104000,1159662085,3785,3790,3790,3785,3
|
|
20240306,103900,1159650720,3765,3765,3790,3765,351
|
|
20240306,103800,1158329180,3765,3775,3795,3765,2926
|
|
20240306,103700,1147291045,3780,3790,3800,3775,2206
|
|
20240306,103600,1138945620,3790,3785,3790,3780,175
|
|
20240306,103500,1138283705,3785,3790,3790,3785,1223
|
|
20240306,103400,1133648540,3790,3790,3790,3770,2955
|
|
20240306,103300,1122454950,3785,3795,3795,3780,3751
|
|
20240306,103200,1108247670,3795,3780,3800,3780,1909
|
|
20240306,103100,1101016295,3800,3770,3805,3765,9575
|
|
20240306,103000,1064692060,3775,3765,3780,3755,2324
|
|
20240306,102900,1055936455,3765,3775,3775,3765,511
|
|
20240306,102800,1054009440,3770,3775,3780,3770,862
|
|
20240306,102700,1050753500,3775,3775,3810,3775,20199
|
|
20240306,102600,974181005,3775,3770,3780,3770,2459
|
|
20240306,102500,964898150,3775,3765,3775,3760,4545
|
|
20240306,102400,947767825,3755,3755,3770,3755,5258
|
|
20240306,102300,927986435,3765,3765,3770,3750,948
|
|
20240306,102200,924417830,3765,3735,3770,3735,6988
|
|
20240306,102100,898236365,3725,3730,3735,3720,233
|
|
20240306,102000,897368190,3735,3735,3735,3735,129
|
|
20240306,101900,896886375,3735,3735,3735,3735,1
|
|
20240306,101800,896882640,3715,3740,3740,3715,5574
|
|
20240306,101700,876150705,3725,3725,3725,3725,774
|
|
20240306,101600,873267555,3720,3740,3740,3720,2894
|
|
20240306,101500,862490380,3725,3725,3740,3725,634
|
|
20240306,101400,860127230,3745,3730,3745,3720,5002
|
|
20240306,101300,841509720,3745,3735,3745,3735,21
|
|
20240306,101200,841431275,3745,3745,3745,3745,0
|
|
20240306,101100,841431275,3745,3750,3750,3745,2
|
|
20240306,101000,841423780,3745,3725,3745,3725,2052
|
|
20240306,100900,833748600,3725,3725,3725,3725,101
|
|
20240306,100800,833372375,3725,3725,3725,3725,1
|
|
20240306,100700,833368650,3725,3725,3725,3725,1281
|
|
20240306,100600,828596925,3725,3735,3740,3725,2827
|
|
20240306,100500,818063850,3735,3710,3735,3710,3540
|
|
20240306,100400,804907530,3715,3710,3715,3710,4038
|
|
20240306,100300,789926350,3720,3710,3720,3710,2231
|
|
20240306,100200,781641995,3710,3690,3710,3690,5053
|
|
20240306,100100,762969390,3690,3685,3690,3685,728
|
|
20240306,100000,760286685,3685,3690,3690,3685,3990
|
|
20240306,095900,745581615,3690,3690,3700,3685,3172
|
|
20240306,095800,733877415,3700,3700,3700,3700,2
|
|
20240306,095700,733870015,3690,3695,3695,3690,829
|
|
20240306,095600,730807955,3700,3705,3705,3700,729
|
|
20240306,095500,728110645,3705,3705,3705,3700,931
|
|
20240306,095400,724665875,3710,3695,3710,3690,3201
|
|
20240306,095300,712852310,3690,3690,3710,3690,859
|
|
20240306,095200,709682260,3690,3695,3695,3690,1057
|
|
20240306,095100,705779635,3695,3715,3715,3695,771
|
|
20240306,095000,702930750,3695,3715,3715,3695,1900
|
|
20240306,094900,695909090,3695,3705,3715,3695,3404
|
|
20240306,094800,683323630,3715,3705,3720,3705,457
|
|
20240306,094700,681626415,3705,3710,3720,3705,631
|
|
20240306,094600,679284975,3710,3710,3710,3705,1671
|
|
20240306,094500,673085975,3700,3695,3700,3695,1358
|
|
20240306,094400,668061645,3690,3695,3695,3690,2205
|
|
20240306,094300,659915820,3695,3685,3695,3685,81
|
|
20240306,094200,659617315,3685,3695,3695,3685,169
|
|
20240306,094100,658993950,3685,3690,3695,3675,4814
|
|
20240306,094000,641259850,3695,3700,3700,3695,483
|
|
20240306,093900,639474630,3700,3700,3700,3690,250
|
|
20240306,093800,638550530,3700,3700,3700,3700,310
|
|
20240306,093700,637403530,3690,3695,3700,3690,1083
|
|
20240306,093600,633406855,3690,3685,3700,3680,1562
|
|
20240306,093500,627648295,3680,3685,3700,3680,426
|
|
20240306,093400,626079575,3710,3710,3710,3690,249
|
|
20240306,093300,625159785,3710,3690,3710,3690,135
|
|
20240306,093200,624661595,3710,3710,3710,3710,30
|
|
20240306,093100,624550295,3710,3680,3710,3680,309
|
|
20240306,093000,623412905,3685,3715,3715,3685,1246
|
|
20240306,092900,618821335,3685,3700,3705,3685,12355
|
|
20240306,092800,573243615,3715,3685,3715,3685,3002
|
|
20240306,092700,562181185,3685,3705,3715,3685,21
|
|
20240306,092600,562103310,3705,3705,3715,3685,5546
|
|
20240306,092500,541631940,3705,3705,3705,3705,183
|
|
20240306,092400,540953925,3705,3705,3705,3685,662
|
|
20240306,092300,538506775,3690,3700,3705,3690,2435
|
|
20240306,092200,529508340,3705,3715,3715,3705,1279
|
|
20240306,092100,524766785,3715,3720,3730,3715,3861
|
|
20240306,092000,510409180,3740,3740,3740,3715,1543
|
|
20240306,091900,504666405,3740,3740,3740,3740,1
|
|
20240306,091800,504662665,3740,3740,3740,3735,1035
|
|
20240306,091700,500792265,3750,3750,3750,3710,4478
|
|
20240306,091600,484106575,3750,3715,3755,3705,3404
|
|
20240306,091500,471357530,3705,3705,3705,3705,209
|
|
20240306,091400,470583185,3700,3720,3720,3700,3622
|
|
20240306,091300,457164475,3725,3735,3735,3725,3311
|
|
20240306,091200,444819800,3730,3740,3740,3730,5717
|
|
20240306,091100,423478685,3735,3775,3775,3735,6108
|
|
20240306,091000,400589615,3780,3745,3780,3740,17599
|
|
20240306,090900,334269720,3745,3710,3745,3710,10383
|
|
20240306,090800,295521525,3710,3675,3710,3675,1167
|
|
20240306,090700,291205720,3675,3660,3675,3655,7593
|
|
20240306,090600,263389350,3660,3655,3665,3655,343
|
|
20240306,090500,262135180,3655,3665,3675,3655,5182
|
|
20240306,090400,243165350,3680,3680,3680,3645,5003
|
|
20240306,090300,224801450,3680,3625,3680,3625,13763
|
|
20240306,090200,174569630,3620,3610,3635,3605,5827
|
|
20240306,090100,153491970,3610,3615,3635,3610,9984
|
|
20240306,090000,117386555,3620,3625,3640,3615,31225
|