735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,211200,686288165,4480,4480,4480,4480,8144
|
|
20240304,211100,686288165,4480,4480,4480,4480,0
|
|
20240304,211000,686288165,4480,4480,4480,4480,0
|
|
20240304,210900,686288165,4480,4480,4480,4480,0
|
|
20240304,210800,686288165,4480,4480,4480,4480,0
|
|
20240304,210700,686288165,4480,4480,4480,4480,0
|
|
20240304,210600,686288165,4480,4480,4480,4480,0
|
|
20240304,210500,686288165,4480,4480,4480,4480,0
|
|
20240304,210400,686288165,4480,4480,4480,4480,0
|
|
20240304,210300,686288165,4480,4480,4480,4480,0
|
|
20240304,210200,686288165,4480,4480,4480,4480,0
|
|
20240304,210100,686288165,4480,4480,4480,4480,0
|
|
20240304,210000,686288165,4480,4480,4480,4480,0
|
|
20240304,205900,686288165,4480,4480,4480,4480,0
|
|
20240304,205800,686288165,4480,4480,4480,4480,0
|
|
20240304,205700,686288165,4480,4480,4480,4480,0
|
|
20240304,205600,686288165,4480,4480,4480,4480,0
|
|
20240304,205500,686288165,4480,4480,4480,4480,0
|
|
20240304,205400,686288165,4480,4480,4480,4480,0
|
|
20240304,205300,686288165,4480,4480,4480,4480,0
|
|
20240304,205200,686288165,4480,4480,4480,4480,0
|
|
20240304,205100,686288165,4480,4480,4480,4480,0
|
|
20240304,205000,686288165,4480,4480,4480,4480,0
|
|
20240304,204900,686288165,4480,4480,4480,4480,0
|
|
20240304,204800,686288165,4480,4480,4480,4480,0
|
|
20240304,204700,686288165,4480,4480,4480,4480,0
|
|
20240304,204600,686288165,4480,4480,4480,4480,0
|
|
20240304,204500,686288165,4480,4480,4480,4480,0
|
|
20240304,204400,686288165,4480,4480,4480,4480,0
|
|
20240304,204300,686288165,4480,4480,4480,4480,0
|
|
20240304,204200,686288165,4480,4480,4480,4480,8144
|
|
20240304,204100,686288165,4480,4480,4480,4480,0
|
|
20240304,204000,686288165,4480,4480,4480,4480,0
|
|
20240304,203900,686288165,4480,4480,4480,4480,0
|
|
20240304,203800,686288165,4480,4480,4480,4480,0
|
|
20240304,203700,686288165,4480,4480,4480,4480,0
|
|
20240304,203600,686288165,4480,4480,4480,4480,0
|
|
20240304,203500,686288165,4480,4480,4480,4480,0
|
|
20240304,203400,686288165,4480,4480,4480,4480,0
|
|
20240304,203300,686288165,4480,4480,4480,4480,0
|
|
20240304,203200,686288165,4480,4480,4480,4480,0
|
|
20240304,203100,686288165,4480,4480,4480,4480,0
|
|
20240304,203000,686288165,4480,4480,4480,4480,0
|
|
20240304,202900,686288165,4480,4480,4480,4480,0
|
|
20240304,202800,686288165,4480,4480,4480,4480,0
|
|
20240304,202700,686288165,4480,4480,4480,4480,0
|
|
20240304,202600,686288165,4480,4480,4480,4480,0
|
|
20240304,202500,686288165,4480,4480,4480,4480,0
|
|
20240304,202400,686288165,4480,4480,4480,4480,0
|
|
20240304,202300,686288165,4480,4480,4480,4480,0
|
|
20240304,202200,686288165,4480,4480,4480,4480,0
|
|
20240304,202100,686288165,4480,4480,4480,4480,0
|
|
20240304,202000,686288165,4480,4480,4480,4480,0
|
|
20240304,201900,686288165,4480,4480,4480,4480,0
|
|
20240304,201800,686288165,4480,4480,4480,4480,0
|
|
20240304,201700,686288165,4480,4480,4480,4480,0
|
|
20240304,201600,686288165,4480,4480,4480,4480,0
|
|
20240304,201500,686288165,4480,4480,4480,4480,0
|
|
20240304,201400,686288165,4480,4480,4480,4480,0
|
|
20240304,201300,686288165,4480,4480,4480,4480,0
|
|
20240304,201200,686288165,4480,4480,4480,4480,8144
|
|
20240304,201100,686288165,4480,4480,4480,4480,0
|
|
20240304,201000,686288165,4480,4480,4480,4480,0
|
|
20240304,200900,686288165,4480,4480,4480,4480,0
|
|
20240304,200800,686288165,4480,4480,4480,4480,0
|
|
20240304,200700,686288165,4480,4480,4480,4480,0
|
|
20240304,200600,686288165,4480,4480,4480,4480,0
|
|
20240304,200500,686288165,4480,4480,4480,4480,0
|
|
20240304,200400,686288165,4480,4480,4480,4480,0
|
|
20240304,200300,686288165,4480,4480,4480,4480,0
|
|
20240304,200200,686288165,4480,4480,4480,4480,0
|
|
20240304,200100,686288165,4480,4480,4480,4480,0
|
|
20240304,200000,686288165,4480,4480,4480,4480,0
|
|
20240304,195900,686288165,4480,4480,4480,4480,0
|
|
20240304,195800,686288165,4480,4480,4480,4480,0
|
|
20240304,195700,686288165,4480,4480,4480,4480,0
|
|
20240304,195600,686288165,4480,4480,4480,4480,0
|
|
20240304,195500,686288165,4480,4480,4480,4480,0
|
|
20240304,195400,686288165,4480,4480,4480,4480,0
|
|
20240304,195300,686288165,4480,4480,4480,4480,0
|
|
20240304,195200,686288165,4480,4480,4480,4480,0
|
|
20240304,195100,686288165,4480,4480,4480,4480,0
|
|
20240304,195000,686288165,4480,4480,4480,4480,0
|
|
20240304,194900,686288165,4480,4480,4480,4480,0
|
|
20240304,194800,686288165,4480,4480,4480,4480,0
|
|
20240304,194700,686288165,4480,4480,4480,4480,0
|
|
20240304,194600,686288165,4480,4480,4480,4480,0
|
|
20240304,194500,686288165,4480,4480,4480,4480,0
|
|
20240304,194400,686288165,4480,4480,4480,4480,0
|
|
20240304,194300,686288165,4480,4480,4480,4480,0
|
|
20240304,194200,686288165,4480,4480,4480,4480,8144
|
|
20240304,194100,686288165,4480,4480,4480,4480,0
|
|
20240304,194000,686288165,4480,4480,4480,4480,0
|
|
20240304,193900,686288165,4480,4480,4480,4480,0
|
|
20240304,193800,686288165,4480,4480,4480,4480,0
|
|
20240304,193700,686288165,4480,4480,4480,4480,0
|
|
20240304,193600,686288165,4480,4480,4480,4480,0
|
|
20240304,193500,686288165,4480,4480,4480,4480,0
|
|
20240304,193400,686288165,4480,4480,4480,4480,0
|
|
20240304,193300,686288165,4480,4480,4480,4480,0
|
|
20240304,193200,686288165,4480,4480,4480,4480,0
|
|
20240304,193100,686288165,4480,4480,4480,4480,0
|
|
20240304,193000,686288165,4480,4480,4480,4480,0
|
|
20240304,192900,686288165,4480,4480,4480,4480,0
|
|
20240304,192800,686288165,4480,4480,4480,4480,0
|
|
20240304,192700,686288165,4480,4480,4480,4480,0
|
|
20240304,192600,686288165,4480,4480,4480,4480,0
|
|
20240304,192500,686288165,4480,4480,4480,4480,0
|
|
20240304,192400,686288165,4480,4480,4480,4480,0
|
|
20240304,192300,686288165,4480,4480,4480,4480,0
|
|
20240304,192200,686288165,4480,4480,4480,4480,0
|
|
20240304,192100,686288165,4480,4480,4480,4480,0
|
|
20240304,192000,686288165,4480,4480,4480,4480,0
|
|
20240304,191900,686288165,4480,4480,4480,4480,0
|
|
20240304,191800,686288165,4480,4480,4480,4480,0
|
|
20240304,191700,686288165,4480,4480,4480,4480,0
|
|
20240304,191600,686288165,4480,4480,4480,4480,0
|
|
20240304,191500,686288165,4480,4480,4480,4480,0
|
|
20240304,191400,686288165,4480,4480,4480,4480,0
|
|
20240304,191300,686288165,4480,4480,4480,4480,0
|
|
20240304,191200,686288165,4480,4480,4480,4480,8144
|
|
20240304,191100,686288165,4480,4480,4480,4480,0
|
|
20240304,191000,686288165,4480,4480,4480,4480,0
|
|
20240304,190900,686288165,4480,4480,4480,4480,0
|
|
20240304,190800,686288165,4480,4480,4480,4480,0
|
|
20240304,190700,686288165,4480,4480,4480,4480,0
|
|
20240304,190600,686288165,4480,4480,4480,4480,0
|
|
20240304,190500,686288165,4480,4480,4480,4480,0
|
|
20240304,190400,686288165,4480,4480,4480,4480,0
|
|
20240304,190300,686288165,4480,4480,4480,4480,0
|
|
20240304,190200,686288165,4480,4480,4480,4480,0
|
|
20240304,190100,686288165,4480,4480,4480,4480,0
|
|
20240304,190000,686288165,4480,4480,4480,4480,0
|
|
20240304,185900,686288165,4480,4480,4480,4480,0
|
|
20240304,185800,686288165,4480,4480,4480,4480,0
|
|
20240304,185700,686288165,4480,4480,4480,4480,0
|
|
20240304,185600,686288165,4480,4480,4480,4480,0
|
|
20240304,185500,686288165,4480,4480,4480,4480,0
|
|
20240304,185400,686288165,4480,4480,4480,4480,0
|
|
20240304,185300,686288165,4480,4480,4480,4480,0
|
|
20240304,185200,686288165,4480,4480,4480,4480,0
|
|
20240304,185100,686288165,4480,4480,4480,4480,0
|
|
20240304,185000,686288165,4480,4480,4480,4480,0
|
|
20240304,184900,686288165,4480,4480,4480,4480,0
|
|
20240304,184800,686288165,4480,4480,4480,4480,0
|
|
20240304,184700,686288165,4480,4480,4480,4480,0
|
|
20240304,184600,686288165,4480,4480,4480,4480,0
|
|
20240304,184500,686288165,4480,4480,4480,4480,0
|
|
20240304,184400,686288165,4480,4480,4480,4480,0
|
|
20240304,184300,686288165,4480,4480,4480,4480,0
|
|
20240304,184200,686288165,4480,4480,4480,4480,8144
|
|
20240304,184100,686288165,4480,4480,4480,4480,0
|
|
20240304,184000,686288165,4480,4480,4480,4480,0
|
|
20240304,183900,686288165,4480,4480,4480,4480,0
|
|
20240304,183800,686288165,4480,4480,4480,4480,0
|
|
20240304,183700,686288165,4480,4480,4480,4480,0
|
|
20240304,183600,686288165,4480,4480,4480,4480,0
|
|
20240304,183500,686288165,4480,4480,4480,4480,0
|
|
20240304,183400,686288165,4480,4480,4480,4480,0
|
|
20240304,183300,686288165,4480,4480,4480,4480,0
|
|
20240304,183200,686288165,4480,4480,4480,4480,0
|
|
20240304,183100,686288165,4480,4480,4480,4480,0
|
|
20240304,183000,686288165,4480,4480,4480,4480,0
|
|
20240304,182900,686288165,4480,4480,4480,4480,0
|
|
20240304,182800,686288165,4480,4480,4480,4480,0
|
|
20240304,182700,686288165,4480,4480,4480,4480,0
|
|
20240304,182600,686288165,4480,4480,4480,4480,0
|
|
20240304,182500,686288165,4480,4480,4480,4480,0
|
|
20240304,182400,686288165,4480,4480,4480,4480,0
|
|
20240304,182300,686288165,4480,4480,4480,4480,0
|
|
20240304,182200,686288165,4480,4480,4480,4480,0
|
|
20240304,182100,686288165,4480,4480,4480,4480,0
|
|
20240304,182000,686288165,4480,4480,4480,4480,0
|
|
20240304,181900,686288165,4480,4480,4480,4480,0
|
|
20240304,181800,686288165,4480,4480,4480,4480,0
|
|
20240304,181700,686288165,4480,4480,4480,4480,0
|
|
20240304,181600,686288165,4480,4480,4480,4480,0
|
|
20240304,181500,686288165,4480,4480,4480,4480,0
|
|
20240304,181400,686288165,4480,4480,4480,4480,0
|
|
20240304,181300,686288165,4480,4480,4480,4480,0
|
|
20240304,181200,686288165,4480,4480,4480,4480,8144
|
|
20240304,181100,686288165,4480,4480,4480,4480,0
|
|
20240304,181000,686288165,4480,4480,4480,4480,0
|
|
20240304,180900,686288165,4480,4480,4480,4480,0
|
|
20240304,180800,686288165,4480,4480,4480,4480,0
|
|
20240304,180700,686288165,4480,4480,4480,4480,0
|
|
20240304,180600,686288165,4480,4480,4480,4480,0
|
|
20240304,180500,686288165,4480,4480,4480,4480,0
|
|
20240304,180400,686288165,4480,4480,4480,4480,0
|
|
20240304,180300,686288165,4480,4480,4480,4480,0
|
|
20240304,180200,686288165,4480,4480,4480,4480,0
|
|
20240304,180100,686288165,4480,4480,4480,4480,0
|
|
20240304,180000,686288165,4480,4480,4480,4480,0
|
|
20240304,175900,686288165,4480,4480,4480,4480,0
|
|
20240304,175800,686288165,4480,4480,4480,4480,0
|
|
20240304,175700,686288165,4480,4480,4480,4480,0
|
|
20240304,175600,686288165,4480,4480,4480,4480,0
|
|
20240304,175500,686288165,4480,4480,4480,4480,0
|
|
20240304,175400,686288165,4480,4480,4480,4480,0
|
|
20240304,175300,686288165,4480,4480,4480,4480,0
|
|
20240304,175200,686288165,4480,4480,4480,4480,0
|
|
20240304,175100,686288165,4480,4480,4480,4480,0
|
|
20240304,175000,686288165,4480,4480,4480,4480,0
|
|
20240304,174900,686288165,4480,4480,4480,4480,0
|
|
20240304,174800,686288165,4480,4480,4480,4480,0
|
|
20240304,174700,686288165,4480,4480,4480,4480,0
|
|
20240304,174600,686288165,4480,4480,4480,4480,0
|
|
20240304,174500,686288165,4480,4480,4480,4480,0
|
|
20240304,174400,686288165,4480,4480,4480,4480,0
|
|
20240304,174300,686288165,4480,4480,4480,4480,0
|
|
20240304,174200,686288165,4480,4480,4480,4480,8144
|
|
20240304,174100,686288165,4480,4480,4480,4480,0
|
|
20240304,174000,686288165,4480,4480,4480,4480,0
|
|
20240304,173900,686288165,4480,4480,4480,4480,0
|
|
20240304,173800,686288165,4480,4480,4480,4480,0
|
|
20240304,173700,686288165,4480,4480,4480,4480,0
|
|
20240304,173600,686288165,4480,4480,4480,4480,0
|
|
20240304,173500,686288165,4480,4480,4480,4480,0
|
|
20240304,173400,686288165,4480,4480,4480,4480,0
|
|
20240304,173300,686288165,4480,4480,4480,4480,0
|
|
20240304,173200,686288165,4480,4480,4480,4480,0
|
|
20240304,173100,686288165,4480,4480,4480,4480,0
|
|
20240304,173000,686288165,4480,4480,4480,4480,0
|
|
20240304,172900,686288165,4480,4480,4480,4480,0
|
|
20240304,172800,686288165,4480,4480,4480,4480,0
|
|
20240304,172700,686288165,4480,4480,4480,4480,0
|
|
20240304,172600,686288165,4480,4480,4480,4480,0
|
|
20240304,172500,686288165,4480,4480,4480,4480,0
|
|
20240304,172400,686288165,4480,4480,4480,4480,0
|
|
20240304,172300,686288165,4480,4480,4480,4480,0
|
|
20240304,172200,686288165,4480,4480,4480,4480,0
|
|
20240304,172100,686288165,4480,4480,4480,4480,0
|
|
20240304,172000,686288165,4480,4480,4480,4480,0
|
|
20240304,171900,686288165,4480,4480,4480,4480,0
|
|
20240304,171800,686288165,4480,4480,4480,4480,0
|
|
20240304,171700,686288165,4480,4480,4480,4480,0
|
|
20240304,171600,686288165,4480,4480,4480,4480,0
|
|
20240304,171500,686288165,4480,4480,4480,4480,0
|
|
20240304,171400,686288165,4480,4480,4480,4480,0
|
|
20240304,171300,686288165,4480,4480,4480,4480,0
|
|
20240304,171200,686288165,4480,4480,4480,4480,8144
|
|
20240304,171100,686288165,4480,4480,4480,4480,0
|
|
20240304,171000,686288165,4480,4480,4480,4480,0
|
|
20240304,170900,686288165,4480,4480,4480,4480,0
|
|
20240304,170800,686288165,4480,4480,4480,4480,0
|
|
20240304,170700,686288165,4480,4480,4480,4480,0
|
|
20240304,170600,686288165,4480,4480,4480,4480,0
|
|
20240304,170500,686288165,4480,4480,4480,4480,0
|
|
20240304,170400,686288165,4480,4480,4480,4480,0
|
|
20240304,170300,686288165,4480,4480,4480,4480,0
|
|
20240304,170200,686288165,4480,4480,4480,4480,0
|
|
20240304,170100,686288165,4480,4480,4480,4480,0
|
|
20240304,170000,686288165,4480,4480,4480,4480,0
|
|
20240304,165900,686288165,4480,4480,4480,4480,0
|
|
20240304,165800,686288165,4480,4480,4480,4480,0
|
|
20240304,165700,686288165,4480,4480,4480,4480,0
|
|
20240304,165600,686288165,4480,4480,4480,4480,0
|
|
20240304,165500,686288165,4480,4480,4480,4480,0
|
|
20240304,165400,686288165,4480,4480,4480,4480,0
|
|
20240304,165300,686288165,4480,4480,4480,4480,0
|
|
20240304,165200,686288165,4480,4480,4480,4480,0
|
|
20240304,165100,686288165,4480,4480,4480,4480,0
|
|
20240304,165000,686288165,4480,4480,4480,4480,0
|
|
20240304,164900,686288165,4480,4480,4480,4480,0
|
|
20240304,164800,686288165,4480,4480,4480,4480,0
|
|
20240304,164700,686288165,4480,4480,4480,4480,0
|
|
20240304,164600,686288165,4480,4480,4480,4480,0
|
|
20240304,164500,686288165,4480,4480,4480,4480,0
|
|
20240304,164400,686288165,4480,4480,4480,4480,0
|
|
20240304,164300,686288165,4480,4480,4480,4480,0
|
|
20240304,164200,686288165,4480,4480,4480,4480,8144
|
|
20240304,164100,686288165,4480,4480,4480,4480,0
|
|
20240304,164000,686288165,4480,4480,4480,4480,0
|
|
20240304,163900,686288165,4480,4480,4480,4480,0
|
|
20240304,163800,686288165,4480,4480,4480,4480,0
|
|
20240304,163700,686288165,4480,4480,4480,4480,0
|
|
20240304,163600,686288165,4480,4480,4480,4480,0
|
|
20240304,163500,686288165,4480,4480,4480,4480,0
|
|
20240304,163400,686288165,4480,4480,4480,4480,0
|
|
20240304,163300,686288165,4480,4480,4480,4480,0
|
|
20240304,163200,686288165,4480,4480,4480,4480,0
|
|
20240304,163100,686288165,4480,4480,4480,4480,0
|
|
20240304,163000,686288165,4480,4480,4480,4480,0
|
|
20240304,162900,686288165,4480,4480,4480,4480,0
|
|
20240304,162800,686288165,4480,4480,4480,4480,0
|
|
20240304,162700,686288165,4480,4480,4480,4480,0
|
|
20240304,162600,686288165,4480,4480,4480,4480,0
|
|
20240304,162500,686288165,4480,4480,4480,4480,0
|
|
20240304,162400,686288165,4480,4480,4480,4480,0
|
|
20240304,162300,686288165,4480,4480,4480,4480,0
|
|
20240304,162200,686288165,4480,4480,4480,4480,0
|
|
20240304,162100,686288165,4480,4480,4480,4480,0
|
|
20240304,162000,686288165,4480,4480,4480,4480,0
|
|
20240304,161900,686288165,4480,4480,4480,4480,0
|
|
20240304,161800,686288165,4480,4480,4480,4480,0
|
|
20240304,161700,686288165,4480,4480,4480,4480,0
|
|
20240304,161600,686288165,4480,4480,4480,4480,0
|
|
20240304,161500,686288165,4480,4480,4480,4480,0
|
|
20240304,161400,686288165,4480,4480,4480,4480,0
|
|
20240304,161300,686288165,4480,4480,4480,4480,0
|
|
20240304,161200,686288165,4480,4480,4480,4480,8144
|
|
20240304,161100,686288165,4480,4480,4480,4480,0
|
|
20240304,161000,686288165,4480,4480,4480,4480,0
|
|
20240304,160900,686288165,4480,4480,4480,4480,0
|
|
20240304,160800,686288165,4480,4480,4480,4480,0
|
|
20240304,160700,686288165,4480,4480,4480,4480,0
|
|
20240304,160600,686288165,4480,4480,4480,4480,0
|
|
20240304,160500,686288165,4480,4480,4480,4480,0
|
|
20240304,160400,686288165,4480,4480,4480,4480,0
|
|
20240304,160300,686288165,4480,4480,4480,4480,0
|
|
20240304,160200,686288165,4480,4480,4480,4480,0
|
|
20240304,160100,686288165,4480,4480,4480,4480,0
|
|
20240304,160000,686288165,4480,4480,4480,4480,0
|
|
20240304,155900,686288165,4480,4480,4480,4480,0
|
|
20240304,155800,686288165,4480,4480,4480,4480,0
|
|
20240304,155700,686288165,4480,4480,4480,4480,0
|
|
20240304,155600,686288165,4480,4480,4480,4480,0
|
|
20240304,155500,686288165,4480,4480,4480,4480,0
|
|
20240304,155400,686288165,4480,4480,4480,4480,0
|
|
20240304,155300,686288165,4480,4480,4480,4480,0
|
|
20240304,155200,686288165,4480,4480,4480,4480,0
|
|
20240304,155100,686288165,4480,4480,4480,4480,0
|
|
20240304,155000,686288165,4480,4480,4480,4480,0
|
|
20240304,154900,686288165,4480,4480,4480,4480,0
|
|
20240304,154800,686288165,4480,4480,4480,4480,0
|
|
20240304,154700,686288165,4480,4480,4480,4480,0
|
|
20240304,154600,686288165,4480,4480,4480,4480,0
|
|
20240304,154500,686288165,4480,4480,4480,4480,0
|
|
20240304,154400,686288165,4480,4480,4480,4480,0
|
|
20240304,154300,686288165,4480,4480,4480,4480,0
|
|
20240304,154200,686288165,4480,4480,4480,4480,8144
|
|
20240304,154100,686288165,4480,4480,4480,4480,0
|
|
20240304,154000,686288165,4480,4480,4480,4480,0
|
|
20240304,153900,686288165,4480,4480,4480,4480,0
|
|
20240304,153800,686288165,4480,4480,4480,4480,0
|
|
20240304,153700,686288165,4480,4480,4480,4480,0
|
|
20240304,153600,686288165,4480,4480,4480,4480,0
|
|
20240304,153500,686288165,4480,4480,4480,4480,0
|
|
20240304,153400,686288165,4480,4480,4480,4480,0
|
|
20240304,153300,686288165,4480,4480,4480,4480,0
|
|
20240304,153200,686288165,4480,4480,4480,4480,0
|
|
20240304,153100,686288165,4480,4480,4480,4480,0
|
|
20240304,153000,686288165,4480,4480,4480,4480,8144
|
|
20240304,152900,649803045,4460,4460,4460,4460,0
|
|
20240304,152800,649803045,4460,4460,4460,4460,0
|
|
20240304,152700,649803045,4460,4460,4460,4460,0
|
|
20240304,152600,649803045,4460,4460,4460,4460,0
|
|
20240304,152500,649803045,4460,4460,4460,4460,0
|
|
20240304,152400,649803045,4460,4460,4460,4460,0
|
|
20240304,152300,649803045,4460,4460,4460,4460,0
|
|
20240304,152200,649803045,4460,4460,4460,4460,0
|
|
20240304,152100,649803045,4460,4460,4460,4460,0
|
|
20240304,152000,649803045,4460,4460,4460,4460,0
|
|
20240304,151900,649803045,4460,4465,4465,4460,233
|
|
20240304,151800,648762875,4465,4465,4465,4465,2
|
|
20240304,151700,648753945,4460,4460,4460,4460,0
|
|
20240304,151600,648753945,4460,4460,4460,4460,1
|
|
20240304,151500,648749485,4460,4465,4465,4460,29
|
|
20240304,151400,648620130,4460,4460,4460,4460,150
|
|
20240304,151300,647951130,4465,4460,4465,4460,2213
|
|
20240304,151200,638076440,4445,4450,4450,4445,750
|
|
20240304,151100,634741825,4460,4445,4460,4445,1469
|
|
20240304,151000,628208590,4450,4450,4450,4450,266
|
|
20240304,150900,627024890,4450,4450,4450,4450,304
|
|
20240304,150800,625672090,4450,4445,4450,4445,517
|
|
20240304,150700,623371525,4450,4445,4450,4445,1044
|
|
20240304,150600,618730215,4450,4460,4460,4450,25
|
|
20240304,150500,618618945,4450,4450,4450,4450,3037
|
|
20240304,150400,605104295,4455,4455,4455,4455,0
|
|
20240304,150300,605104295,4455,4455,4455,4455,567
|
|
20240304,150200,602578310,4460,4455,4460,4455,110
|
|
20240304,150100,602087760,4455,4455,4455,4455,0
|
|
20240304,150000,602087760,4455,4450,4455,4450,838
|
|
20240304,145900,598356255,4460,4460,4460,4450,617
|
|
20240304,145800,595604465,4465,4465,4465,4465,0
|
|
20240304,145700,595604465,4465,4465,4465,4465,3
|
|
20240304,145600,595591070,4465,4465,4465,4465,0
|
|
20240304,145500,595591070,4465,4450,4465,4450,10
|
|
20240304,145400,595546540,4460,4455,4460,4455,680
|
|
20240304,145300,592514790,4455,4455,4455,4455,0
|
|
20240304,145200,592514790,4455,4455,4455,4455,300
|
|
20240304,145100,591178290,4460,4460,4460,4460,10
|
|
20240304,145000,591133690,4440,4440,4440,4440,0
|
|
20240304,144900,591133690,4440,4460,4460,4440,2
|
|
20240304,144800,591124790,4435,4435,4435,4435,1
|
|
20240304,144700,591120355,4450,4450,4450,4450,6
|
|
20240304,144600,591093655,4450,4450,4450,4450,0
|
|
20240304,144500,591093655,4450,4450,4450,4450,0
|
|
20240304,144400,591093655,4450,4450,4450,4450,0
|
|
20240304,144300,591093655,4450,4450,4450,4450,0
|
|
20240304,144200,591093655,4450,4450,4450,4450,0
|
|
20240304,144100,591093655,4450,4450,4450,4450,46
|
|
20240304,144000,590888955,4445,4445,4445,4445,144
|
|
20240304,143900,590248875,4425,4450,4455,4425,3553
|
|
20240304,143800,574442625,4450,4450,4450,4450,37
|
|
20240304,143700,574277975,4450,4450,4450,4450,978
|
|
20240304,143600,569925875,4450,4450,4450,4450,50
|
|
20240304,143500,569703375,4445,4445,4445,4445,0
|
|
20240304,143400,569703375,4445,4445,4445,4445,0
|
|
20240304,143300,569703375,4445,4445,4445,4445,0
|
|
20240304,143200,569703375,4445,4445,4445,4445,241
|
|
20240304,143100,568632130,4445,4445,4445,4445,50
|
|
20240304,143000,568409880,4445,4445,4445,4445,0
|
|
20240304,142900,568409880,4445,4445,4445,4445,0
|
|
20240304,142800,568409880,4445,4445,4445,4445,0
|
|
20240304,142700,568409880,4445,4445,4445,4445,0
|
|
20240304,142600,568409880,4445,4445,4445,4445,0
|
|
20240304,142500,568409880,4445,4445,4445,4445,26
|
|
20240304,142400,568294310,4445,4440,4445,4440,200
|
|
20240304,142300,567405760,4445,4445,4445,4445,0
|
|
20240304,142200,567405760,4445,4445,4445,4445,0
|
|
20240304,142100,567405760,4445,4445,4445,4445,1
|
|
20240304,142000,567401315,4430,4430,4430,4430,0
|
|
20240304,141900,567401315,4430,4430,4430,4430,50
|
|
20240304,141800,567179815,4430,4430,4430,4430,0
|
|
20240304,141700,567179815,4430,4430,4430,4430,11541
|
|
20240304,141600,516053185,4430,4435,4435,4430,603
|
|
20240304,141500,513379705,4450,4450,4450,4450,722
|
|
20240304,141400,510166805,4450,4445,4450,4445,217
|
|
20240304,141300,509201415,4430,4430,4430,4430,750
|
|
20240304,141200,505878915,4430,4430,4430,4430,1802
|
|
20240304,141100,497896055,4435,4435,4435,4435,0
|
|
20240304,141000,497896055,4435,4435,4435,4435,0
|
|
20240304,140900,497896055,4435,4435,4435,4435,0
|
|
20240304,140800,497896055,4435,4435,4435,4435,0
|
|
20240304,140700,497896055,4435,4435,4435,4435,896
|
|
20240304,140600,493922295,4455,4455,4455,4455,1
|
|
20240304,140500,493917840,4455,4455,4455,4455,1
|
|
20240304,140400,493913385,4460,4460,4460,4460,0
|
|
20240304,140300,493913385,4460,4460,4460,4460,0
|
|
20240304,140200,493913385,4460,4460,4460,4460,0
|
|
20240304,140100,493913385,4460,4460,4460,4460,0
|
|
20240304,140000,493913385,4460,4460,4460,4460,0
|
|
20240304,135900,493913385,4460,4435,4460,4435,305
|
|
20240304,135800,492560585,4460,4460,4460,4460,4
|
|
20240304,135700,492542745,4440,4440,4440,4440,0
|
|
20240304,135600,492542745,4440,4440,4440,4440,500
|
|
20240304,135500,490322745,4465,4465,4465,4465,0
|
|
20240304,135400,490322745,4465,4460,4465,4460,6
|
|
20240304,135300,490295980,4465,4460,4465,4435,714
|
|
20240304,135200,487124260,4460,4450,4460,4450,37
|
|
20240304,135100,486959600,4440,4450,4450,4440,12
|
|
20240304,135000,486906300,4435,4450,4450,4435,1576
|
|
20240304,134900,479905475,4450,4450,4450,4450,0
|
|
20240304,134800,479905475,4450,4450,4450,4450,499
|
|
20240304,134700,477684925,4450,4440,4450,4440,50
|
|
20240304,134600,477462915,4440,4440,4440,4440,25
|
|
20240304,134500,477351915,4440,4440,4440,4440,403
|
|
20240304,134400,475562595,4465,4450,4465,4440,1387
|
|
20240304,134300,469378105,4455,4455,4455,4455,0
|
|
20240304,134200,469378105,4455,4455,4455,4455,1
|
|
20240304,134100,469373650,4455,4455,4455,4455,0
|
|
20240304,134000,469373650,4455,4455,4455,4455,0
|
|
20240304,133900,469373650,4455,4455,4455,4455,171
|
|
20240304,133800,468611845,4450,4450,4450,4450,0
|
|
20240304,133700,468611845,4450,4450,4450,4450,0
|
|
20240304,133600,468611845,4450,4450,4450,4450,0
|
|
20240304,133500,468611845,4450,4450,4450,4450,9
|
|
20240304,133400,468571795,4460,4440,4460,4440,78
|
|
20240304,133300,468224215,4440,4440,4440,4440,0
|
|
20240304,133200,468224215,4440,4440,4440,4440,0
|
|
20240304,133100,468224215,4440,4440,4440,4440,70
|
|
20240304,133000,467913415,4445,4460,4465,4445,70
|
|
20240304,132900,467602030,4465,4470,4470,4465,15
|
|
20240304,132800,467535030,4470,4465,4470,4460,64
|
|
20240304,132700,467249270,4470,4470,4470,4470,2
|
|
20240304,132600,467240330,4465,4465,4465,4465,0
|
|
20240304,132500,467240330,4465,4465,4465,4465,0
|
|
20240304,132400,467240330,4465,4465,4465,4465,0
|
|
20240304,132300,467240330,4465,4465,4465,4465,0
|
|
20240304,132200,467240330,4465,4465,4465,4465,0
|
|
20240304,132100,467240330,4465,4465,4465,4465,0
|
|
20240304,132000,467240330,4465,4465,4465,4465,8
|
|
20240304,131900,467204610,4465,4445,4465,4445,327
|
|
20240304,131800,465751035,4445,4445,4445,4445,0
|
|
20240304,131700,465751035,4445,4445,4445,4445,0
|
|
20240304,131600,465751035,4445,4445,4445,4445,0
|
|
20240304,131500,465751035,4445,4445,4445,4445,1121
|
|
20240304,131400,460768190,4470,4470,4470,4470,0
|
|
20240304,131300,460768190,4470,4470,4470,4470,0
|
|
20240304,131200,460768190,4470,4470,4470,4470,0
|
|
20240304,131100,460768190,4470,4470,4470,4470,0
|
|
20240304,131000,460768190,4470,4470,4470,4470,30
|
|
20240304,130900,460634090,4470,4470,4470,4470,0
|
|
20240304,130800,460634090,4470,4470,4470,4470,0
|
|
20240304,130700,460634090,4470,4470,4470,4470,0
|
|
20240304,130600,460634090,4470,4445,4470,4445,240
|
|
20240304,130500,459561315,4470,4470,4470,4470,30
|
|
20240304,130400,459427215,4470,4445,4470,4445,5
|
|
20240304,130300,459404890,4470,4460,4470,4460,300
|
|
20240304,130200,458063990,4445,4445,4445,4445,0
|
|
20240304,130100,458063990,4445,4445,4445,4445,97
|
|
20240304,130000,457632825,4475,4475,4475,4475,0
|
|
20240304,125900,457632825,4475,4475,4475,4475,0
|
|
20240304,125800,457632825,4475,4465,4475,4465,115
|
|
20240304,125700,457119295,4440,4440,4440,4440,0
|
|
20240304,125600,457119295,4440,4460,4460,4440,1500
|
|
20240304,125500,450448640,4475,4475,4475,4475,13
|
|
20240304,125400,450390465,4470,4470,4470,4470,0
|
|
20240304,125300,450390465,4470,4470,4470,4470,41
|
|
20240304,125200,450207195,4465,4465,4465,4465,222
|
|
20240304,125100,449215965,4465,4465,4465,4465,10
|
|
20240304,125000,449171315,4450,4450,4450,4450,0
|
|
20240304,124900,449171315,4450,4465,4465,4450,983
|
|
20240304,124800,444793325,4460,4460,4460,4455,499
|
|
20240304,124700,442570015,4460,4460,4460,4460,220
|
|
20240304,124600,441588815,4460,4460,4460,4460,0
|
|
20240304,124500,441588815,4460,4460,4460,4460,0
|
|
20240304,124400,441588815,4460,4460,4460,4460,287
|
|
20240304,124300,440308795,4465,4465,4465,4465,28
|
|
20240304,124200,440183775,4465,4465,4465,4465,0
|
|
20240304,124100,440183775,4465,4465,4465,4465,15
|
|
20240304,124000,440116800,4465,4465,4465,4465,0
|
|
20240304,123900,440116800,4465,4465,4465,4465,64
|
|
20240304,123800,439831040,4465,4465,4465,4465,1
|
|
20240304,123700,439826575,4465,4465,4465,4465,4
|
|
20240304,123600,439808715,4465,4465,4465,4465,0
|
|
20240304,123500,439808715,4465,4465,4465,4465,0
|
|
20240304,123400,439808715,4465,4465,4465,4465,0
|
|
20240304,123300,439808715,4465,4465,4465,4465,6
|
|
20240304,123200,439781925,4465,4465,4465,4465,0
|
|
20240304,123100,439781925,4465,4465,4465,4465,0
|
|
20240304,123000,439781925,4465,4465,4465,4465,160
|
|
20240304,122900,439067525,4480,4480,4480,4480,0
|
|
20240304,122800,439067525,4480,4480,4480,4480,0
|
|
20240304,122700,439067525,4480,4480,4480,4480,2
|
|
20240304,122600,439058565,4480,4480,4480,4480,0
|
|
20240304,122500,439058565,4480,4480,4480,4480,22
|
|
20240304,122400,438960005,4480,4480,4480,4480,0
|
|
20240304,122300,438960005,4480,4480,4480,4480,0
|
|
20240304,122200,438960005,4480,4480,4480,4480,303
|
|
20240304,122100,437602565,4480,4470,4480,4470,3401
|
|
20240304,122000,422381995,4470,4465,4470,4465,1476
|
|
20240304,121900,415786655,4460,4460,4460,4460,0
|
|
20240304,121800,415786655,4460,4460,4460,4460,0
|
|
20240304,121700,415786655,4460,4460,4460,4460,0
|
|
20240304,121600,415786655,4460,4460,4460,4460,2
|
|
20240304,121500,415777735,4460,4460,4460,4460,216
|
|
20240304,121400,414814375,4465,4465,4465,4465,104
|
|
20240304,121300,414350015,4465,4465,4465,4465,0
|
|
20240304,121200,414350015,4465,4465,4465,4465,200
|
|
20240304,121100,413457015,4460,4465,4465,4460,35
|
|
20240304,121000,413300790,4460,4460,4460,4460,100
|
|
20240304,120900,412854790,4465,4465,4465,4465,0
|
|
20240304,120800,412854790,4465,4465,4465,4465,201
|
|
20240304,120700,411957325,4465,4465,4465,4465,0
|
|
20240304,120600,411957325,4465,4465,4465,4465,5
|
|
20240304,120500,411935000,4470,4470,4470,4470,0
|
|
20240304,120400,411935000,4470,4470,4470,4470,0
|
|
20240304,120300,411935000,4470,4470,4470,4470,0
|
|
20240304,120200,411935000,4470,4470,4470,4470,0
|
|
20240304,120100,411935000,4470,4470,4470,4470,20
|
|
20240304,120000,411845600,4470,4450,4470,4450,371
|
|
20240304,115900,410187270,4470,4455,4470,4455,741
|
|
20240304,115800,406884230,4455,4455,4455,4455,100
|
|
20240304,115700,406438730,4445,4445,4445,4445,0
|
|
20240304,115600,406438730,4445,4445,4445,4445,0
|
|
20240304,115500,406438730,4445,4445,4445,4445,1
|
|
20240304,115400,406434285,4440,4440,4440,4440,0
|
|
20240304,115300,406434285,4440,4440,4440,4440,0
|
|
20240304,115200,406434285,4440,4445,4445,4440,26
|
|
20240304,115100,406318725,4440,4445,4455,4440,597
|
|
20240304,115000,403660485,4435,4435,4440,4435,54
|
|
20240304,114900,403420750,4445,4435,4445,4435,1356
|
|
20240304,114800,397395560,4435,4435,4435,4435,1
|
|
20240304,114700,397391125,4430,4430,4440,4430,592
|
|
20240304,114600,394768555,4430,4430,4430,4430,32
|
|
20240304,114500,394626795,4435,4430,4435,4430,282
|
|
20240304,114400,393377120,4440,4430,4440,4430,3
|
|
20240304,114300,393363820,4430,4440,4440,4430,1073
|
|
20240304,114200,388600430,4430,4430,4430,4430,827
|
|
20240304,114100,384936820,4430,4430,4430,4430,70
|
|
20240304,114000,384626720,4430,4430,4430,4430,0
|
|
20240304,113900,384626720,4430,4430,4430,4430,1287
|
|
20240304,113800,378925310,4435,4435,4435,4435,22
|
|
20240304,113700,378827740,4435,4435,4435,4435,323
|
|
20240304,113600,377395235,4440,4440,4440,4440,0
|
|
20240304,113500,377395235,4440,4440,4440,4440,500
|
|
20240304,113400,375175235,4445,4445,4445,4445,0
|
|
20240304,113300,375175235,4445,4445,4445,4445,0
|
|
20240304,113200,375175235,4445,4445,4445,4445,0
|
|
20240304,113100,375175235,4445,4445,4445,4445,0
|
|
20240304,113000,375175235,4445,4445,4445,4445,0
|
|
20240304,112900,375175235,4445,4445,4445,4445,0
|
|
20240304,112800,375175235,4445,4445,4445,4445,167
|
|
20240304,112700,374432920,4440,4440,4440,4440,0
|
|
20240304,112600,374432920,4440,4440,4440,4440,346
|
|
20240304,112500,372896680,4445,4445,4445,4445,200
|
|
20240304,112400,372007680,4445,4455,4455,4445,88
|
|
20240304,112300,371615730,4455,4455,4455,4455,53
|
|
20240304,112200,371379615,4450,4445,4450,4445,2186
|
|
20240304,112100,361652375,4440,4440,4440,4440,30
|
|
20240304,112000,361519175,4440,4440,4440,4440,0
|
|
20240304,111900,361519175,4440,4440,4440,4440,0
|
|
20240304,111800,361519175,4440,4440,4440,4440,0
|
|
20240304,111700,361519175,4440,4440,4440,4440,0
|
|
20240304,111600,361519175,4440,4440,4440,4440,279
|
|
20240304,111500,360280415,4440,4440,4440,4440,66
|
|
20240304,111400,359987375,4440,4440,4440,4440,0
|
|
20240304,111300,359987375,4440,4440,4440,4440,0
|
|
20240304,111200,359987375,4440,4440,4440,4440,27
|
|
20240304,111100,359867495,4440,4440,4440,4440,40
|
|
20240304,111000,359689895,4440,4440,4440,4440,77
|
|
20240304,110900,359348015,4455,4455,4455,4455,0
|
|
20240304,110800,359348015,4455,4450,4455,4450,24
|
|
20240304,110700,359241205,4445,4450,4450,4445,268
|
|
20240304,110600,358049515,4455,4455,4455,4455,0
|
|
20240304,110500,358049515,4455,4455,4455,4455,0
|
|
20240304,110400,358049515,4455,4455,4455,4455,10
|
|
20240304,110300,358004965,4455,4455,4455,4455,0
|
|
20240304,110200,358004965,4455,4455,4455,4455,0
|
|
20240304,110100,358004965,4455,4455,4455,4455,0
|
|
20240304,110000,358004965,4455,4455,4455,4455,100
|
|
20240304,105900,357559465,4455,4455,4455,4455,0
|
|
20240304,105800,357559465,4455,4455,4455,4455,0
|
|
20240304,105700,357559465,4455,4455,4455,4455,0
|
|
20240304,105600,357559465,4455,4455,4455,4455,0
|
|
20240304,105500,357559465,4455,4455,4455,4455,7
|
|
20240304,105400,357528280,4450,4450,4450,4450,124
|
|
20240304,105300,356976480,4455,4455,4455,4455,0
|
|
20240304,105200,356976480,4455,4455,4455,4455,0
|
|
20240304,105100,356976480,4455,4455,4455,4455,1
|
|
20240304,105000,356972025,4455,4455,4455,4455,30
|
|
20240304,104900,356838375,4455,4455,4455,4455,1
|
|
20240304,104800,356833920,4450,4450,4450,4450,0
|
|
20240304,104700,356833920,4450,4450,4450,4450,10
|
|
20240304,104600,356789420,4450,4450,4450,4450,150
|
|
20240304,104500,356121920,4455,4455,4455,4455,10
|
|
20240304,104400,356077370,4450,4450,4450,4450,0
|
|
20240304,104300,356077370,4450,4460,4460,4450,121
|
|
20240304,104200,355538720,4460,4450,4460,4450,182
|
|
20240304,104100,354727750,4455,4460,4460,4445,174
|
|
20240304,104000,353953915,4460,4460,4460,4460,13
|
|
20240304,103900,353895935,4445,4445,4445,4445,26
|
|
20240304,103800,353780365,4450,4450,4450,4450,0
|
|
20240304,103700,353780365,4450,4450,4450,4450,2
|
|
20240304,103600,353771465,4460,4460,4460,4460,0
|
|
20240304,103500,353771465,4460,4460,4460,4460,0
|
|
20240304,103400,353771465,4460,4460,4460,4460,0
|
|
20240304,103300,353771465,4460,4460,4460,4460,1
|
|
20240304,103200,353767005,4460,4460,4460,4460,16
|
|
20240304,103100,353695645,4455,4460,4460,4455,22
|
|
20240304,103000,353597585,4460,4460,4460,4460,0
|
|
20240304,102900,353597585,4460,4450,4460,4450,222
|
|
20240304,102800,352609665,4460,4460,4460,4460,0
|
|
20240304,102700,352609665,4460,4460,4460,4460,0
|
|
20240304,102600,352609665,4460,4460,4460,4460,0
|
|
20240304,102500,352609665,4460,4460,4460,4460,86
|
|
20240304,102400,352226105,4460,4460,4460,4460,10
|
|
20240304,102300,352181505,4455,4455,4455,4455,0
|
|
20240304,102200,352181505,4455,4455,4455,4455,230
|
|
20240304,102100,351156855,4455,4455,4455,4455,6
|
|
20240304,102000,351130125,4475,4475,4475,4475,3
|
|
20240304,101900,351116700,4475,4475,4475,4475,17
|
|
20240304,101800,351040625,4470,4470,4475,4470,1429
|
|
20240304,101700,344651350,4470,4470,4470,4470,2
|
|
20240304,101600,344642410,4455,4450,4455,4450,6
|
|
20240304,101500,344615690,4455,4440,4455,4435,1504
|
|
20240304,101400,337940280,4440,4450,4450,4440,107
|
|
20240304,101300,337464540,4435,4435,4435,4435,0
|
|
20240304,101200,337464540,4435,4435,4435,4435,119
|
|
20240304,101100,336936775,4445,4445,4445,4445,0
|
|
20240304,101000,336936775,4445,4440,4445,4440,42
|
|
20240304,100900,336750155,4440,4445,4445,4440,316
|
|
20240304,100800,335346720,4445,4445,4445,4445,1
|
|
20240304,100700,335342275,4450,4450,4450,4450,0
|
|
20240304,100600,335342275,4450,4450,4455,4450,143
|
|
20240304,100500,334705825,4455,4455,4480,4455,224
|
|
20240304,100400,333707530,4455,4470,4470,4455,466
|
|
20240304,100300,331627805,4470,4480,4480,4470,278
|
|
20240304,100200,330383395,4485,4485,4485,4485,405
|
|
20240304,100100,328566970,4480,4485,4485,4480,9
|
|
20240304,100000,328526645,4485,4480,4485,4480,992
|
|
20240304,095900,324079985,4480,4480,4480,4480,323
|
|
20240304,095800,322632945,4480,4480,4480,4480,400
|
|
20240304,095700,320840945,4475,4475,4475,4475,2
|
|
20240304,095600,320831995,4460,4460,4460,4460,82
|
|
20240304,095500,320466275,4460,4480,4485,4460,247
|
|
20240304,095400,319359445,4480,4480,4480,4480,0
|
|
20240304,095300,319359445,4480,4480,4480,4480,0
|
|
20240304,095200,319359445,4480,4480,4480,4480,1
|
|
20240304,095100,319354965,4480,4480,4480,4480,64
|
|
20240304,095000,319068245,4480,4455,4480,4455,476
|
|
20240304,094900,316939165,4455,4470,4470,4455,90
|
|
20240304,094800,316538050,4470,4475,4475,4470,19
|
|
20240304,094700,316453095,4475,4475,4475,4475,0
|
|
20240304,094600,316453095,4475,4475,4475,4475,24
|
|
20240304,094500,316345695,4475,4485,4485,4475,1279
|
|
20240304,094400,310619580,4485,4485,4485,4480,131
|
|
20240304,094300,310032390,4480,4485,4485,4480,426
|
|
20240304,094200,308123150,4490,4480,4495,4480,390
|
|
20240304,094100,306370605,4500,4475,4500,4475,6352
|
|
20240304,094000,277878220,4470,4470,4470,4470,1352
|
|
20240304,093900,271834780,4465,4460,4465,4460,1130
|
|
20240304,093800,266792880,4460,4460,4460,4460,0
|
|
20240304,093700,266792880,4460,4460,4460,4460,35
|
|
20240304,093600,266636780,4455,4455,4460,4455,228
|
|
20240304,093500,265621035,4455,4450,4455,4450,1657
|
|
20240304,093400,258245790,4450,4440,4450,4440,839
|
|
20240304,093300,254516685,4425,4430,4440,4425,706
|
|
20240304,093200,251387545,4430,4430,4445,4430,195
|
|
20240304,093100,250523245,4430,4430,4430,4430,122
|
|
20240304,093000,249982785,4450,4430,4450,4430,125
|
|
20240304,092900,249428975,4455,4430,4455,4430,31
|
|
20240304,092800,249291020,4455,4455,4455,4455,133
|
|
20240304,092700,248698505,4455,4440,4455,4425,9214
|
|
20240304,092600,207766475,4440,4440,4445,4440,4600
|
|
20240304,092500,187330825,4440,4420,4440,4410,1521
|
|
20240304,092400,180593210,4410,4410,4410,4410,0
|
|
20240304,092300,180593210,4410,4410,4410,4410,0
|
|
20240304,092200,180593210,4410,4410,4410,4410,3762
|
|
20240304,092100,164002790,4410,4410,4410,4410,105
|
|
20240304,092000,163539740,4410,4410,4410,4410,124
|
|
20240304,091900,162992900,4440,4410,4445,4400,1308
|
|
20240304,091800,157185435,4435,4395,4435,4395,6144
|
|
20240304,091700,130047245,4400,4400,4400,4400,310
|
|
20240304,091600,128683245,4400,4415,4415,4400,378
|
|
20240304,091500,127017705,4415,4400,4415,4400,1272
|
|
20240304,091400,121416590,4400,4395,4400,4395,1500
|
|
20240304,091300,114819770,4400,4365,4405,4365,2157
|
|
20240304,091200,105363235,4400,4400,4400,4400,1327
|
|
20240304,091100,99524435,4400,4395,4400,4395,893
|
|
20240304,091000,95596520,4395,4390,4395,4390,2119
|
|
20240304,090900,86292950,4385,4365,4385,4365,2199
|
|
20240304,090800,76667920,4365,4345,4365,4345,8532
|
|
20240304,090700,39594715,4360,4360,4360,4345,619
|
|
20240304,090600,36903375,4360,4360,4360,4360,530
|
|
20240304,090500,34592575,4360,4360,4360,4360,0
|
|
20240304,090400,34592575,4360,4360,4375,4360,2494
|
|
20240304,090300,23717510,4360,4335,4360,4335,3234
|
|
20240304,090200,9667400,4345,4340,4345,4340,178
|
|
20240304,090100,8894255,4335,4325,4335,4325,53
|
|
20240304,090000,8664520,4315,4315,4315,4315,2008
|