721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,205800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,205700,1375571090,3265,3265,3265,3265,0
|
|
20240320,205600,1375571090,3265,3265,3265,3265,0
|
|
20240320,205500,1375571090,3265,3265,3265,3265,0
|
|
20240320,205400,1375571090,3265,3265,3265,3265,0
|
|
20240320,205300,1375571090,3265,3265,3265,3265,0
|
|
20240320,205200,1375571090,3265,3265,3265,3265,0
|
|
20240320,205100,1375571090,3265,3265,3265,3265,0
|
|
20240320,205000,1375571090,3265,3265,3265,3265,0
|
|
20240320,204900,1375571090,3265,3265,3265,3265,0
|
|
20240320,204800,1375571090,3265,3265,3265,3265,0
|
|
20240320,204700,1375571090,3265,3265,3265,3265,0
|
|
20240320,204600,1375571090,3265,3265,3265,3265,0
|
|
20240320,204500,1375571090,3265,3265,3265,3265,0
|
|
20240320,204400,1375571090,3265,3265,3265,3265,0
|
|
20240320,204300,1375571090,3265,3265,3265,3265,0
|
|
20240320,204200,1375571090,3265,3265,3265,3265,0
|
|
20240320,204100,1375571090,3265,3265,3265,3265,0
|
|
20240320,204000,1375571090,3265,3265,3265,3265,0
|
|
20240320,203900,1375571090,3265,3265,3265,3265,0
|
|
20240320,203800,1375571090,3265,3265,3265,3265,0
|
|
20240320,203700,1375571090,3265,3265,3265,3265,0
|
|
20240320,203600,1375571090,3265,3265,3265,3265,0
|
|
20240320,203500,1375571090,3265,3265,3265,3265,0
|
|
20240320,203400,1375571090,3265,3265,3265,3265,0
|
|
20240320,203300,1375571090,3265,3265,3265,3265,0
|
|
20240320,203200,1375571090,3265,3265,3265,3265,0
|
|
20240320,203100,1375571090,3265,3265,3265,3265,0
|
|
20240320,203000,1375571090,3265,3265,3265,3265,0
|
|
20240320,202900,1375571090,3265,3265,3265,3265,0
|
|
20240320,202800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,202700,1375571090,3265,3265,3265,3265,0
|
|
20240320,202600,1375571090,3265,3265,3265,3265,0
|
|
20240320,202500,1375571090,3265,3265,3265,3265,0
|
|
20240320,202400,1375571090,3265,3265,3265,3265,0
|
|
20240320,202300,1375571090,3265,3265,3265,3265,0
|
|
20240320,202200,1375571090,3265,3265,3265,3265,0
|
|
20240320,202100,1375571090,3265,3265,3265,3265,0
|
|
20240320,202000,1375571090,3265,3265,3265,3265,0
|
|
20240320,201900,1375571090,3265,3265,3265,3265,0
|
|
20240320,201800,1375571090,3265,3265,3265,3265,0
|
|
20240320,201700,1375571090,3265,3265,3265,3265,0
|
|
20240320,201600,1375571090,3265,3265,3265,3265,0
|
|
20240320,201500,1375571090,3265,3265,3265,3265,0
|
|
20240320,201400,1375571090,3265,3265,3265,3265,0
|
|
20240320,201300,1375571090,3265,3265,3265,3265,0
|
|
20240320,201200,1375571090,3265,3265,3265,3265,0
|
|
20240320,201100,1375571090,3265,3265,3265,3265,0
|
|
20240320,201000,1375571090,3265,3265,3265,3265,0
|
|
20240320,200900,1375571090,3265,3265,3265,3265,0
|
|
20240320,200800,1375571090,3265,3265,3265,3265,0
|
|
20240320,200700,1375571090,3265,3265,3265,3265,0
|
|
20240320,200600,1375571090,3265,3265,3265,3265,0
|
|
20240320,200500,1375571090,3265,3265,3265,3265,0
|
|
20240320,200400,1375571090,3265,3265,3265,3265,0
|
|
20240320,200300,1375571090,3265,3265,3265,3265,0
|
|
20240320,200200,1375571090,3265,3265,3265,3265,0
|
|
20240320,200100,1375571090,3265,3265,3265,3265,0
|
|
20240320,200000,1375571090,3265,3265,3265,3265,0
|
|
20240320,195900,1375571090,3265,3265,3265,3265,0
|
|
20240320,195800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,195700,1375571090,3265,3265,3265,3265,0
|
|
20240320,195600,1375571090,3265,3265,3265,3265,0
|
|
20240320,195500,1375571090,3265,3265,3265,3265,0
|
|
20240320,195400,1375571090,3265,3265,3265,3265,0
|
|
20240320,195300,1375571090,3265,3265,3265,3265,0
|
|
20240320,195200,1375571090,3265,3265,3265,3265,0
|
|
20240320,195100,1375571090,3265,3265,3265,3265,0
|
|
20240320,195000,1375571090,3265,3265,3265,3265,0
|
|
20240320,194900,1375571090,3265,3265,3265,3265,0
|
|
20240320,194800,1375571090,3265,3265,3265,3265,0
|
|
20240320,194700,1375571090,3265,3265,3265,3265,0
|
|
20240320,194600,1375571090,3265,3265,3265,3265,0
|
|
20240320,194500,1375571090,3265,3265,3265,3265,0
|
|
20240320,194400,1375571090,3265,3265,3265,3265,0
|
|
20240320,194300,1375571090,3265,3265,3265,3265,0
|
|
20240320,194200,1375571090,3265,3265,3265,3265,0
|
|
20240320,194100,1375571090,3265,3265,3265,3265,0
|
|
20240320,194000,1375571090,3265,3265,3265,3265,0
|
|
20240320,193900,1375571090,3265,3265,3265,3265,0
|
|
20240320,193800,1375571090,3265,3265,3265,3265,0
|
|
20240320,193700,1375571090,3265,3265,3265,3265,0
|
|
20240320,193600,1375571090,3265,3265,3265,3265,0
|
|
20240320,193500,1375571090,3265,3265,3265,3265,0
|
|
20240320,193400,1375571090,3265,3265,3265,3265,0
|
|
20240320,193300,1375571090,3265,3265,3265,3265,0
|
|
20240320,193200,1375571090,3265,3265,3265,3265,0
|
|
20240320,193100,1375571090,3265,3265,3265,3265,0
|
|
20240320,193000,1375571090,3265,3265,3265,3265,0
|
|
20240320,192900,1375571090,3265,3265,3265,3265,0
|
|
20240320,192800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,192700,1375571090,3265,3265,3265,3265,0
|
|
20240320,192600,1375571090,3265,3265,3265,3265,0
|
|
20240320,192500,1375571090,3265,3265,3265,3265,0
|
|
20240320,192400,1375571090,3265,3265,3265,3265,0
|
|
20240320,192300,1375571090,3265,3265,3265,3265,0
|
|
20240320,192200,1375571090,3265,3265,3265,3265,0
|
|
20240320,192100,1375571090,3265,3265,3265,3265,0
|
|
20240320,192000,1375571090,3265,3265,3265,3265,0
|
|
20240320,191900,1375571090,3265,3265,3265,3265,0
|
|
20240320,191800,1375571090,3265,3265,3265,3265,0
|
|
20240320,191700,1375571090,3265,3265,3265,3265,0
|
|
20240320,191600,1375571090,3265,3265,3265,3265,0
|
|
20240320,191500,1375571090,3265,3265,3265,3265,0
|
|
20240320,191400,1375571090,3265,3265,3265,3265,0
|
|
20240320,191300,1375571090,3265,3265,3265,3265,0
|
|
20240320,191200,1375571090,3265,3265,3265,3265,0
|
|
20240320,191100,1375571090,3265,3265,3265,3265,0
|
|
20240320,191000,1375571090,3265,3265,3265,3265,0
|
|
20240320,190900,1375571090,3265,3265,3265,3265,0
|
|
20240320,190800,1375571090,3265,3265,3265,3265,0
|
|
20240320,190700,1375571090,3265,3265,3265,3265,0
|
|
20240320,190600,1375571090,3265,3265,3265,3265,0
|
|
20240320,190500,1375571090,3265,3265,3265,3265,0
|
|
20240320,190400,1375571090,3265,3265,3265,3265,0
|
|
20240320,190300,1375571090,3265,3265,3265,3265,0
|
|
20240320,190200,1375571090,3265,3265,3265,3265,0
|
|
20240320,190100,1375571090,3265,3265,3265,3265,0
|
|
20240320,190000,1375571090,3265,3265,3265,3265,0
|
|
20240320,185900,1375571090,3265,3265,3265,3265,0
|
|
20240320,185800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,185700,1375571090,3265,3265,3265,3265,0
|
|
20240320,185600,1375571090,3265,3265,3265,3265,0
|
|
20240320,185500,1375571090,3265,3265,3265,3265,0
|
|
20240320,185400,1375571090,3265,3265,3265,3265,0
|
|
20240320,185300,1375571090,3265,3265,3265,3265,0
|
|
20240320,185200,1375571090,3265,3265,3265,3265,0
|
|
20240320,185100,1375571090,3265,3265,3265,3265,0
|
|
20240320,185000,1375571090,3265,3265,3265,3265,0
|
|
20240320,184900,1375571090,3265,3265,3265,3265,0
|
|
20240320,184800,1375571090,3265,3265,3265,3265,0
|
|
20240320,184700,1375571090,3265,3265,3265,3265,0
|
|
20240320,184600,1375571090,3265,3265,3265,3265,0
|
|
20240320,184500,1375571090,3265,3265,3265,3265,0
|
|
20240320,184400,1375571090,3265,3265,3265,3265,0
|
|
20240320,184300,1375571090,3265,3265,3265,3265,0
|
|
20240320,184200,1375571090,3265,3265,3265,3265,0
|
|
20240320,184100,1375571090,3265,3265,3265,3265,0
|
|
20240320,184000,1375571090,3265,3265,3265,3265,0
|
|
20240320,183900,1375571090,3265,3265,3265,3265,0
|
|
20240320,183800,1375571090,3265,3265,3265,3265,0
|
|
20240320,183700,1375571090,3265,3265,3265,3265,0
|
|
20240320,183600,1375571090,3265,3265,3265,3265,0
|
|
20240320,183500,1375571090,3265,3265,3265,3265,0
|
|
20240320,183400,1375571090,3265,3265,3265,3265,0
|
|
20240320,183300,1375571090,3265,3265,3265,3265,0
|
|
20240320,183200,1375571090,3265,3265,3265,3265,0
|
|
20240320,183100,1375571090,3265,3265,3265,3265,0
|
|
20240320,183000,1375571090,3265,3265,3265,3265,0
|
|
20240320,182900,1375571090,3265,3265,3265,3265,0
|
|
20240320,182800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,182700,1375571090,3265,3265,3265,3265,0
|
|
20240320,182600,1375571090,3265,3265,3265,3265,0
|
|
20240320,182500,1375571090,3265,3265,3265,3265,0
|
|
20240320,182400,1375571090,3265,3265,3265,3265,0
|
|
20240320,182300,1375571090,3265,3265,3265,3265,0
|
|
20240320,182200,1375571090,3265,3265,3265,3265,0
|
|
20240320,182100,1375571090,3265,3265,3265,3265,0
|
|
20240320,182000,1375571090,3265,3265,3265,3265,0
|
|
20240320,181900,1375571090,3265,3265,3265,3265,0
|
|
20240320,181800,1375571090,3265,3265,3265,3265,0
|
|
20240320,181700,1375571090,3265,3265,3265,3265,0
|
|
20240320,181600,1375571090,3265,3265,3265,3265,0
|
|
20240320,181500,1375571090,3265,3265,3265,3265,0
|
|
20240320,181400,1375571090,3265,3265,3265,3265,0
|
|
20240320,181300,1375571090,3265,3265,3265,3265,0
|
|
20240320,181200,1375571090,3265,3265,3265,3265,0
|
|
20240320,181100,1375571090,3265,3265,3265,3265,0
|
|
20240320,181000,1375571090,3265,3265,3265,3265,0
|
|
20240320,180900,1375571090,3265,3265,3265,3265,0
|
|
20240320,180800,1375571090,3265,3265,3265,3265,0
|
|
20240320,180700,1375571090,3265,3265,3265,3265,0
|
|
20240320,180600,1375571090,3265,3265,3265,3265,0
|
|
20240320,180500,1375571090,3265,3265,3265,3265,0
|
|
20240320,180400,1375571090,3265,3265,3265,3265,0
|
|
20240320,180300,1375571090,3265,3265,3265,3265,0
|
|
20240320,180200,1375571090,3265,3265,3265,3265,0
|
|
20240320,180100,1375571090,3265,3265,3265,3265,0
|
|
20240320,180000,1375571090,3265,3265,3265,3265,0
|
|
20240320,175900,1375571090,3265,3265,3265,3265,0
|
|
20240320,175800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,175700,1375571090,3265,3265,3265,3265,0
|
|
20240320,175600,1375571090,3265,3265,3265,3265,0
|
|
20240320,175500,1375571090,3265,3265,3265,3265,0
|
|
20240320,175400,1375571090,3265,3265,3265,3265,0
|
|
20240320,175300,1375571090,3265,3265,3265,3265,0
|
|
20240320,175200,1375571090,3265,3265,3265,3265,0
|
|
20240320,175100,1375571090,3265,3265,3265,3265,0
|
|
20240320,175000,1375571090,3265,3265,3265,3265,0
|
|
20240320,174900,1375571090,3265,3265,3265,3265,0
|
|
20240320,174800,1375571090,3265,3265,3265,3265,0
|
|
20240320,174700,1375571090,3265,3265,3265,3265,0
|
|
20240320,174600,1375571090,3265,3265,3265,3265,0
|
|
20240320,174500,1375571090,3265,3265,3265,3265,0
|
|
20240320,174400,1375571090,3265,3265,3265,3265,0
|
|
20240320,174300,1375571090,3265,3265,3265,3265,0
|
|
20240320,174200,1375571090,3265,3265,3265,3265,0
|
|
20240320,174100,1375571090,3265,3265,3265,3265,0
|
|
20240320,174000,1375571090,3265,3265,3265,3265,0
|
|
20240320,173900,1375571090,3265,3265,3265,3265,0
|
|
20240320,173800,1375571090,3265,3265,3265,3265,0
|
|
20240320,173700,1375571090,3265,3265,3265,3265,0
|
|
20240320,173600,1375571090,3265,3265,3265,3265,0
|
|
20240320,173500,1375571090,3265,3265,3265,3265,0
|
|
20240320,173400,1375571090,3265,3265,3265,3265,0
|
|
20240320,173300,1375571090,3265,3265,3265,3265,0
|
|
20240320,173200,1375571090,3265,3265,3265,3265,0
|
|
20240320,173100,1375571090,3265,3265,3265,3265,0
|
|
20240320,173000,1375571090,3265,3265,3265,3265,0
|
|
20240320,172900,1375571090,3265,3265,3265,3265,0
|
|
20240320,172800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,172700,1375571090,3265,3265,3265,3265,0
|
|
20240320,172600,1375571090,3265,3265,3265,3265,0
|
|
20240320,172500,1375571090,3265,3265,3265,3265,0
|
|
20240320,172400,1375571090,3265,3265,3265,3265,0
|
|
20240320,172300,1375571090,3265,3265,3265,3265,0
|
|
20240320,172200,1375571090,3265,3265,3265,3265,0
|
|
20240320,172100,1375571090,3265,3265,3265,3265,0
|
|
20240320,172000,1375571090,3265,3265,3265,3265,0
|
|
20240320,171900,1375571090,3265,3265,3265,3265,0
|
|
20240320,171800,1375571090,3265,3265,3265,3265,0
|
|
20240320,171700,1375571090,3265,3265,3265,3265,0
|
|
20240320,171600,1375571090,3265,3265,3265,3265,0
|
|
20240320,171500,1375571090,3265,3265,3265,3265,0
|
|
20240320,171400,1375571090,3265,3265,3265,3265,0
|
|
20240320,171300,1375571090,3265,3265,3265,3265,0
|
|
20240320,171200,1375571090,3265,3265,3265,3265,0
|
|
20240320,171100,1375571090,3265,3265,3265,3265,0
|
|
20240320,171000,1375571090,3265,3265,3265,3265,0
|
|
20240320,170900,1375571090,3265,3265,3265,3265,0
|
|
20240320,170800,1375571090,3265,3265,3265,3265,0
|
|
20240320,170700,1375571090,3265,3265,3265,3265,0
|
|
20240320,170600,1375571090,3265,3265,3265,3265,0
|
|
20240320,170500,1375571090,3265,3265,3265,3265,0
|
|
20240320,170400,1375571090,3265,3265,3265,3265,0
|
|
20240320,170300,1375571090,3265,3265,3265,3265,0
|
|
20240320,170200,1375571090,3265,3265,3265,3265,0
|
|
20240320,170100,1375571090,3265,3265,3265,3265,0
|
|
20240320,170000,1375571090,3265,3265,3265,3265,0
|
|
20240320,165900,1375571090,3265,3265,3265,3265,0
|
|
20240320,165800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,165700,1375571090,3265,3265,3265,3265,0
|
|
20240320,165600,1375571090,3265,3265,3265,3265,0
|
|
20240320,165500,1375571090,3265,3265,3265,3265,0
|
|
20240320,165400,1375571090,3265,3265,3265,3265,0
|
|
20240320,165300,1375571090,3265,3265,3265,3265,0
|
|
20240320,165200,1375571090,3265,3265,3265,3265,0
|
|
20240320,165100,1375571090,3265,3265,3265,3265,0
|
|
20240320,165000,1375571090,3265,3265,3265,3265,0
|
|
20240320,164900,1375571090,3265,3265,3265,3265,0
|
|
20240320,164800,1375571090,3265,3265,3265,3265,0
|
|
20240320,164700,1375571090,3265,3265,3265,3265,0
|
|
20240320,164600,1375571090,3265,3265,3265,3265,0
|
|
20240320,164500,1375571090,3265,3265,3265,3265,0
|
|
20240320,164400,1375571090,3265,3265,3265,3265,0
|
|
20240320,164300,1375571090,3265,3265,3265,3265,0
|
|
20240320,164200,1375571090,3265,3265,3265,3265,0
|
|
20240320,164100,1375571090,3265,3265,3265,3265,0
|
|
20240320,164000,1375571090,3265,3265,3265,3265,0
|
|
20240320,163900,1375571090,3265,3265,3265,3265,0
|
|
20240320,163800,1375571090,3265,3265,3265,3265,0
|
|
20240320,163700,1375571090,3265,3265,3265,3265,0
|
|
20240320,163600,1375571090,3265,3265,3265,3265,0
|
|
20240320,163500,1375571090,3265,3265,3265,3265,0
|
|
20240320,163400,1375571090,3265,3265,3265,3265,0
|
|
20240320,163300,1375571090,3265,3265,3265,3265,0
|
|
20240320,163200,1375571090,3265,3265,3265,3265,0
|
|
20240320,163100,1375571090,3265,3265,3265,3265,0
|
|
20240320,163000,1375571090,3265,3265,3265,3265,0
|
|
20240320,162900,1375571090,3265,3265,3265,3265,0
|
|
20240320,162800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,162700,1375571090,3265,3265,3265,3265,0
|
|
20240320,162600,1375571090,3265,3265,3265,3265,0
|
|
20240320,162500,1375571090,3265,3265,3265,3265,0
|
|
20240320,162400,1375571090,3265,3265,3265,3265,0
|
|
20240320,162300,1375571090,3265,3265,3265,3265,0
|
|
20240320,162200,1375571090,3265,3265,3265,3265,0
|
|
20240320,162100,1375571090,3265,3265,3265,3265,0
|
|
20240320,162000,1375571090,3265,3265,3265,3265,0
|
|
20240320,161900,1375571090,3265,3265,3265,3265,0
|
|
20240320,161800,1375571090,3265,3265,3265,3265,0
|
|
20240320,161700,1375571090,3265,3265,3265,3265,0
|
|
20240320,161600,1375571090,3265,3265,3265,3265,0
|
|
20240320,161500,1375571090,3265,3265,3265,3265,0
|
|
20240320,161400,1375571090,3265,3265,3265,3265,0
|
|
20240320,161300,1375571090,3265,3265,3265,3265,0
|
|
20240320,161200,1375571090,3265,3265,3265,3265,0
|
|
20240320,161100,1375571090,3265,3265,3265,3265,0
|
|
20240320,161000,1375571090,3265,3265,3265,3265,0
|
|
20240320,160900,1375571090,3265,3265,3265,3265,0
|
|
20240320,160800,1375571090,3265,3265,3265,3265,0
|
|
20240320,160700,1375571090,3265,3265,3265,3265,0
|
|
20240320,160600,1375571090,3265,3265,3265,3265,0
|
|
20240320,160500,1375571090,3265,3265,3265,3265,0
|
|
20240320,160400,1375571090,3265,3265,3265,3265,0
|
|
20240320,160300,1375571090,3265,3265,3265,3265,0
|
|
20240320,160200,1375571090,3265,3265,3265,3265,0
|
|
20240320,160100,1375571090,3265,3265,3265,3265,0
|
|
20240320,160000,1375571090,3265,3265,3265,3265,0
|
|
20240320,155900,1375571090,3265,3265,3265,3265,0
|
|
20240320,155800,1375571090,3265,3265,3265,3265,4160
|
|
20240320,155700,1375571090,3265,3265,3265,3265,0
|
|
20240320,155600,1375571090,3265,3265,3265,3265,0
|
|
20240320,155500,1375571090,3265,3265,3265,3265,0
|
|
20240320,155400,1375571090,3265,3265,3265,3265,0
|
|
20240320,155300,1375571090,3265,3265,3265,3265,0
|
|
20240320,155200,1375571090,3265,3265,3265,3265,0
|
|
20240320,155100,1375571090,3265,3265,3265,3265,0
|
|
20240320,155000,1375571090,3265,3265,3265,3265,0
|
|
20240320,154900,1375571090,3265,3265,3265,3265,0
|
|
20240320,154800,1375571090,3265,3265,3265,3265,0
|
|
20240320,154700,1375571090,3265,3265,3265,3265,0
|
|
20240320,154600,1375571090,3265,3265,3265,3265,0
|
|
20240320,154500,1375571090,3265,3265,3265,3265,0
|
|
20240320,154400,1375571090,3265,3265,3265,3265,0
|
|
20240320,154300,1375571090,3265,3265,3265,3265,0
|
|
20240320,154200,1375571090,3265,3265,3265,3265,0
|
|
20240320,154100,1375571090,3265,3265,3265,3265,0
|
|
20240320,154000,1375571090,3265,3265,3265,3265,0
|
|
20240320,153900,1375571090,3265,3265,3265,3265,0
|
|
20240320,153800,1375571090,3265,3265,3265,3265,0
|
|
20240320,153700,1375571090,3265,3265,3265,3265,0
|
|
20240320,153600,1375571090,3265,3265,3265,3265,0
|
|
20240320,153500,1375571090,3265,3265,3265,3265,0
|
|
20240320,153400,1375571090,3265,3265,3265,3265,0
|
|
20240320,153300,1375571090,3265,3265,3265,3265,0
|
|
20240320,153200,1375571090,3265,3265,3265,3265,0
|
|
20240320,153100,1375571090,3265,3265,3265,3265,0
|
|
20240320,153000,1375571090,3265,3265,3265,3265,4160
|
|
20240320,152900,1361988690,3265,3265,3265,3265,0
|
|
20240320,152800,1361988690,3265,3265,3265,3265,0
|
|
20240320,152700,1361988690,3265,3265,3265,3265,0
|
|
20240320,152600,1361988690,3265,3265,3265,3265,0
|
|
20240320,152500,1361988690,3265,3265,3265,3265,0
|
|
20240320,152400,1361988690,3265,3265,3265,3265,0
|
|
20240320,152300,1361988690,3265,3265,3265,3265,0
|
|
20240320,152200,1361988690,3265,3265,3265,3265,0
|
|
20240320,152100,1361988690,3265,3265,3265,3265,0
|
|
20240320,152000,1361988690,3265,3265,3265,3265,0
|
|
20240320,151900,1361988690,3265,3250,3265,3250,205
|
|
20240320,151800,1361320020,3245,3240,3245,3240,39
|
|
20240320,151700,1361193645,3245,3240,3245,3240,300
|
|
20240320,151600,1360220355,3245,3245,3245,3245,933
|
|
20240320,151500,1357192770,3245,3250,3250,3245,1197
|
|
20240320,151400,1353302525,3255,3255,3255,3255,0
|
|
20240320,151300,1353302525,3255,3255,3255,3255,2
|
|
20240320,151200,1353296015,3255,3255,3255,3255,39
|
|
20240320,151100,1353169070,3250,3245,3250,3245,57
|
|
20240320,151000,1352983935,3245,3245,3245,3245,0
|
|
20240320,150900,1352983935,3245,3245,3245,3245,0
|
|
20240320,150800,1352983935,3245,3245,3245,3245,0
|
|
20240320,150700,1352983935,3245,3245,3245,3245,25
|
|
20240320,150600,1352902810,3245,3245,3245,3245,105
|
|
20240320,150500,1352562085,3245,3245,3245,3245,0
|
|
20240320,150400,1352562085,3245,3250,3250,3245,745
|
|
20240320,150300,1350143235,3250,3250,3250,3250,531
|
|
20240320,150200,1348417485,3250,3250,3250,3250,4
|
|
20240320,150100,1348404485,3255,3265,3265,3255,104
|
|
20240320,150000,1348064965,3265,3265,3265,3265,30
|
|
20240320,145900,1347967015,3265,3250,3265,3250,315
|
|
20240320,145800,1346943190,3255,3260,3260,3255,12
|
|
20240320,145700,1346904125,3255,3270,3270,3255,388
|
|
20240320,145600,1345639845,3270,3270,3270,3270,10
|
|
20240320,145500,1345607145,3265,3265,3265,3260,77
|
|
20240320,145400,1345356050,3265,3265,3265,3265,22
|
|
20240320,145300,1345284220,3275,3270,3275,3270,2
|
|
20240320,145200,1345277675,3270,3270,3270,3260,3090
|
|
20240320,145100,1335173675,3270,3265,3270,3250,346
|
|
20240320,145000,1334042475,3260,3270,3270,3260,171
|
|
20240320,144900,1333484320,3270,3220,3270,3220,1812
|
|
20240320,144800,1327591950,3220,3220,3220,3220,946
|
|
20240320,144700,1324545830,3225,3225,3225,3225,240
|
|
20240320,144600,1323771830,3230,3235,3235,3230,539
|
|
20240320,144500,1322030770,3235,3235,3235,3235,0
|
|
20240320,144400,1322030770,3235,3235,3235,3235,0
|
|
20240320,144300,1322030770,3235,3240,3240,3235,913
|
|
20240320,144200,1319074730,3240,3240,3245,3235,33
|
|
20240320,144100,1318967865,3245,3245,3245,3245,0
|
|
20240320,144000,1318967865,3245,3240,3245,3240,10
|
|
20240320,143900,1318935425,3245,3240,3245,3235,11
|
|
20240320,143800,1318899820,3250,3245,3250,3245,48
|
|
20240320,143700,1318743880,3250,3250,3250,3250,0
|
|
20240320,143600,1318743880,3250,3250,3250,3250,0
|
|
20240320,143500,1318743880,3250,3250,3250,3250,1
|
|
20240320,143400,1318740630,3230,3245,3245,3230,687
|
|
20240320,143300,1316518680,3265,3250,3265,3250,195
|
|
20240320,143200,1315882115,3260,3260,3260,3260,2
|
|
20240320,143100,1315875595,3250,3250,3250,3245,557
|
|
20240320,143000,1314065370,3265,3250,3265,3250,529
|
|
20240320,142900,1312346095,3265,3265,3265,3265,5
|
|
20240320,142800,1312329770,3270,3270,3270,3270,0
|
|
20240320,142700,1312329770,3270,3255,3270,3255,461
|
|
20240320,142600,1310822815,3265,3245,3265,3245,2011
|
|
20240320,142500,1304264105,3240,3240,3240,3240,0
|
|
20240320,142400,1304264105,3240,3240,3240,3240,1
|
|
20240320,142300,1304260865,3240,3240,3245,3235,43
|
|
20240320,142200,1304121555,3260,3260,3260,3260,0
|
|
20240320,142100,1304121555,3260,3260,3260,3260,0
|
|
20240320,142000,1304121555,3260,3245,3260,3245,531
|
|
20240320,141900,1302390535,3255,3255,3260,3255,121
|
|
20240320,141800,1301996675,3255,3245,3255,3245,602
|
|
20240320,141700,1300040180,3250,3230,3250,3230,402
|
|
20240320,141600,1298734570,3235,3235,3235,3235,0
|
|
20240320,141500,1298734570,3235,3245,3245,3235,7
|
|
20240320,141400,1298711905,3250,3250,3250,3250,1026
|
|
20240320,141300,1295377405,3245,3235,3245,3235,1641
|
|
20240320,141200,1290052390,3240,3220,3240,3220,356
|
|
20240320,141100,1288900715,3220,3220,3220,3220,0
|
|
20240320,141000,1288900715,3220,3220,3220,3220,11
|
|
20240320,140900,1288865295,3225,3220,3225,3220,2
|
|
20240320,140800,1288858850,3220,3215,3220,3215,23
|
|
20240320,140700,1288784890,3215,3215,3215,3215,0
|
|
20240320,140600,1288784890,3215,3210,3215,3210,120
|
|
20240320,140500,1288399095,3215,3210,3215,3205,220
|
|
20240320,140400,1287693695,3200,3200,3200,3200,158
|
|
20240320,140300,1287188095,3200,3215,3215,3200,3320
|
|
20240320,140200,1276563660,3210,3210,3210,3210,0
|
|
20240320,140100,1276563660,3210,3200,3210,3200,400
|
|
20240320,140000,1275283460,3200,3215,3220,3200,450
|
|
20240320,135900,1273842460,3220,3220,3220,3220,5
|
|
20240320,135800,1273826360,3205,3205,3205,3205,0
|
|
20240320,135700,1273826360,3205,3210,3210,3205,500
|
|
20240320,135600,1272223810,3205,3215,3215,3205,300
|
|
20240320,135500,1271259500,3230,3230,3230,3230,10
|
|
20240320,135400,1271227200,3235,3235,3235,3235,93
|
|
20240320,135300,1270926345,3235,3215,3240,3215,360
|
|
20240320,135200,1269762115,3220,3220,3220,3220,22
|
|
20240320,135100,1269691275,3215,3215,3215,3200,1003
|
|
20240320,135000,1266481540,3215,3215,3215,3215,0
|
|
20240320,134900,1266481540,3215,3200,3215,3200,6146
|
|
20240320,134800,1246755300,3200,3200,3200,3195,650
|
|
20240320,134700,1244678465,3195,3200,3205,3195,75
|
|
20240320,134600,1244438215,3210,3205,3210,3200,42
|
|
20240320,134500,1244303610,3195,3200,3200,3195,5844
|
|
20240320,134400,1225614235,3210,3210,3210,3205,2931
|
|
20240320,134300,1216218255,3210,3215,3215,3210,146
|
|
20240320,134200,1215749365,3215,3215,3215,3215,4
|
|
20240320,134100,1215736505,3210,3210,3210,3210,436
|
|
20240320,134000,1214336945,3205,3205,3205,3205,0
|
|
20240320,133900,1214336945,3205,3205,3205,3205,0
|
|
20240320,133800,1214336945,3205,3220,3220,3205,752
|
|
20240320,133700,1211916840,3220,3220,3220,3220,900
|
|
20240320,133600,1209018840,3220,3215,3220,3215,25
|
|
20240320,133500,1208938430,3215,3205,3215,3205,83
|
|
20240320,133400,1208672360,3200,3200,3200,3200,0
|
|
20240320,133300,1208672360,3200,3200,3200,3200,23
|
|
20240320,133200,1208598760,3205,3200,3205,3200,50
|
|
20240320,133100,1208438525,3195,3195,3195,3195,1
|
|
20240320,133000,1208435330,3190,3190,3190,3190,20
|
|
20240320,132900,1208371530,3200,3200,3200,3200,5
|
|
20240320,132800,1208355530,3195,3190,3195,3185,552
|
|
20240320,132700,1206596540,3195,3185,3195,3185,347
|
|
20240320,132600,1205488315,3190,3190,3190,3190,24
|
|
20240320,132500,1205411755,3195,3190,3195,3190,264
|
|
20240320,132400,1204568690,3185,3185,3185,3185,0
|
|
20240320,132300,1204568690,3185,3180,3185,3180,31
|
|
20240320,132200,1204469960,3180,3185,3185,3180,109
|
|
20240320,132100,1204122930,3170,3180,3180,3170,22
|
|
20240320,132000,1204053170,3170,3175,3175,3170,2059
|
|
20240320,131900,1197517640,3170,3170,3170,3170,0
|
|
20240320,131800,1197517640,3170,3170,3170,3170,0
|
|
20240320,131700,1197517640,3170,3180,3190,3170,1194
|
|
20240320,131600,1193728910,3190,3180,3190,3180,200
|
|
20240320,131500,1193091130,3170,3180,3180,3170,272
|
|
20240320,131400,1192228870,3175,3195,3195,3175,1543
|
|
20240320,131300,1187320325,3195,3180,3195,3180,550
|
|
20240320,131200,1185564780,3175,3170,3175,3165,120
|
|
20240320,131100,1185183970,3160,3160,3160,3160,512
|
|
20240320,131000,1183566050,3160,3145,3160,3145,2064
|
|
20240320,130900,1177046560,3135,3165,3165,3130,5765
|
|
20240320,130800,1158944490,3170,3170,3170,3170,280
|
|
20240320,130700,1158056890,3160,3205,3205,3160,2909
|
|
20240320,130600,1148809780,3200,3230,3230,3200,7555
|
|
20240320,130500,1124546630,3245,3235,3245,3215,1806
|
|
20240320,130400,1118694790,3230,3215,3230,3215,33
|
|
20240320,130300,1118588380,3210,3250,3250,3200,8410
|
|
20240320,130200,1091499435,3250,3240,3250,3240,183
|
|
20240320,130100,1090905665,3240,3245,3245,3240,272
|
|
20240320,130000,1090023325,3210,3260,3260,3210,510
|
|
20240320,125900,1088379605,3260,3260,3260,3250,930
|
|
20240320,125800,1085348220,3255,3230,3255,3230,763
|
|
20240320,125700,1082869255,3230,3230,3240,3225,294
|
|
20240320,125600,1081920785,3225,3225,3230,3225,64
|
|
20240320,125500,1081714370,3225,3215,3225,3215,335
|
|
20240320,125400,1080637325,3215,3230,3230,3215,454
|
|
20240320,125300,1079171785,3225,3225,3230,3220,593
|
|
20240320,125200,1077262045,3225,3235,3250,3225,4039
|
|
20240320,125100,1064189840,3235,3190,3240,3180,7200
|
|
20240320,125000,1041094590,3190,3180,3195,3175,6995
|
|
20240320,124900,1018797780,3170,3170,3180,3170,663
|
|
20240320,124800,1016694975,3165,3165,3175,3150,3420
|
|
20240320,124700,1005891725,3195,3095,3200,3090,11730
|
|
20240320,124600,969114115,3105,3090,3105,3080,5718
|
|
20240320,124500,951476030,3085,3095,3100,3080,622
|
|
20240320,124400,949555960,3095,3110,3110,3095,6426
|
|
20240320,124300,929612680,3115,3115,3115,3115,209
|
|
20240320,124200,928961645,3110,3120,3120,3105,6297
|
|
20240320,124100,909360105,3130,3145,3145,3125,2021
|
|
20240320,124000,903042890,3150,3155,3160,3140,365
|
|
20240320,123900,901891795,3135,3140,3140,3120,7418
|
|
20240320,123800,878691600,3140,3160,3165,3140,2027
|
|
20240320,123700,872309960,3160,3145,3160,3145,508
|
|
20240320,123600,870706850,3145,3150,3155,3125,1813
|
|
20240320,123500,865006090,3155,3145,3155,3125,3852
|
|
20240320,123400,852928725,3150,3175,3210,3150,1431
|
|
20240320,123300,848385210,3180,3200,3200,3160,3509
|
|
20240320,123200,837272355,3210,3250,3250,3175,19157
|
|
20240320,123100,775521845,3255,3255,3255,3255,354
|
|
20240320,123000,774369575,3255,3255,3255,3255,345
|
|
20240320,122900,773246600,3255,3255,3255,3255,5
|
|
20240320,122800,773230325,3245,3280,3280,3245,9367
|
|
20240320,122700,742773030,3270,3285,3285,3270,2143
|
|
20240320,122600,735757515,3285,3285,3285,3285,192
|
|
20240320,122500,735126795,3280,3280,3280,3280,39
|
|
20240320,122400,734998875,3290,3290,3290,3290,153
|
|
20240320,122300,734495505,3295,3285,3295,3285,918
|
|
20240320,122200,731479835,3280,3275,3280,3275,582
|
|
20240320,122100,729570890,3275,3275,3275,3270,114
|
|
20240320,122000,729197640,3270,3260,3270,3260,559
|
|
20240320,121900,727371080,3260,3260,3260,3260,0
|
|
20240320,121800,727371080,3260,3260,3260,3260,105
|
|
20240320,121700,727028780,3255,3270,3270,3255,4672
|
|
20240320,121600,711792165,3275,3275,3275,3275,1
|
|
20240320,121500,711788890,3270,3270,3270,3270,118
|
|
20240320,121400,711403030,3270,3270,3270,3270,1
|
|
20240320,121300,711399760,3265,3270,3270,3265,632
|
|
20240320,121200,709334220,3270,3270,3270,3270,830
|
|
20240320,121100,706620120,3275,3285,3285,3275,3550
|
|
20240320,121000,694993475,3280,3275,3280,3275,148
|
|
20240320,120900,694508535,3275,3275,3275,3275,20
|
|
20240320,120800,694443035,3280,3280,3280,3280,5
|
|
20240320,120700,694426635,3285,3285,3285,3280,478
|
|
20240320,120600,692858465,3285,3280,3285,3280,50
|
|
20240320,120500,692694315,3285,3285,3290,3275,492
|
|
20240320,120400,691082625,3280,3280,3280,3280,12
|
|
20240320,120300,691043265,3280,3275,3280,3275,100
|
|
20240320,120200,690715715,3275,3275,3275,3275,100
|
|
20240320,120100,690388215,3275,3290,3290,3275,1155
|
|
20240320,120000,686603040,3295,3285,3295,3280,105
|
|
20240320,115900,686257560,3285,3270,3285,3270,27
|
|
20240320,115800,686169095,3265,3265,3265,3265,127
|
|
20240320,115700,685754440,3265,3265,3295,3265,885
|
|
20240320,115600,682853020,3265,3265,3265,3265,5
|
|
20240320,115500,682836695,3265,3270,3270,3265,75
|
|
20240320,115400,682591470,3270,3255,3275,3250,303
|
|
20240320,115300,681604410,3245,3265,3275,3245,994
|
|
20240320,115200,678363970,3235,3270,3270,3235,3222
|
|
20240320,115100,667896770,3275,3280,3280,3275,2520
|
|
20240320,115000,659642765,3285,3280,3290,3275,4832
|
|
20240320,114900,643812485,3280,3300,3300,3280,363
|
|
20240320,114800,642621205,3295,3320,3320,3295,3457
|
|
20240320,114700,631200620,3320,3335,3335,3320,2900
|
|
20240320,114600,621562510,3340,3335,3340,3335,233
|
|
20240320,114500,620784335,3335,3335,3335,3335,1
|
|
20240320,114400,620781000,3330,3330,3330,3330,301
|
|
20240320,114300,619778670,3340,3335,3340,3335,360
|
|
20240320,114200,618576330,3340,3330,3360,3330,7517
|
|
20240320,114100,593543570,3335,3335,3335,3335,0
|
|
20240320,114000,593543570,3335,3355,3355,3335,2948
|
|
20240320,113900,583694570,3355,3355,3355,3355,148
|
|
20240320,113800,583198030,3355,3360,3365,3355,2366
|
|
20240320,113700,575251480,3360,3360,3360,3360,17
|
|
20240320,113600,575194360,3360,3360,3360,3360,279
|
|
20240320,113500,574256920,3360,3360,3360,3360,7
|
|
20240320,113400,574233400,3360,3360,3360,3360,0
|
|
20240320,113300,574233400,3360,3360,3360,3360,0
|
|
20240320,113200,574233400,3360,3360,3360,3360,24
|
|
20240320,113100,574152760,3360,3360,3360,3360,15
|
|
20240320,113000,574102360,3360,3365,3365,3360,146
|
|
20240320,112900,573611300,3365,3350,3365,3350,401
|
|
20240320,112800,572267875,3350,3370,3370,3350,4222
|
|
20240320,112700,558095390,3370,3370,3370,3370,1
|
|
20240320,112600,558092020,3370,3370,3370,3370,223
|
|
20240320,112500,557340510,3370,3370,3375,3370,183
|
|
20240320,112400,556723795,3365,3370,3370,3365,50
|
|
20240320,112300,556555395,3370,3375,3375,3370,369
|
|
20240320,112200,555311615,3385,3380,3385,3375,1068
|
|
20240320,112100,551702020,3385,3390,3390,3385,1494
|
|
20240320,112000,546642410,3395,3405,3405,3395,195
|
|
20240320,111900,545980285,3400,3400,3400,3400,3245
|
|
20240320,111800,534947285,3400,3400,3400,3400,10
|
|
20240320,111700,534913285,3400,3400,3400,3400,371
|
|
20240320,111600,533651885,3400,3400,3400,3400,491
|
|
20240320,111500,531982485,3400,3400,3400,3400,5
|
|
20240320,111400,531965485,3405,3405,3405,3405,150
|
|
20240320,111300,531454735,3400,3400,3400,3400,14
|
|
20240320,111200,531407135,3395,3395,3395,3395,111
|
|
20240320,111100,531030290,3395,3395,3395,3395,0
|
|
20240320,111000,531030290,3395,3395,3395,3395,5
|
|
20240320,110900,531013315,3390,3390,3390,3390,0
|
|
20240320,110800,531013315,3390,3390,3390,3390,147
|
|
20240320,110700,530514985,3390,3390,3390,3390,90
|
|
20240320,110600,530209885,3390,3390,3390,3390,108
|
|
20240320,110500,529843765,3390,3390,3390,3390,1
|
|
20240320,110400,529840375,3390,3400,3400,3390,2411
|
|
20240320,110300,521665225,3400,3400,3400,3400,27
|
|
20240320,110200,521573425,3400,3400,3400,3400,174
|
|
20240320,110100,520981825,3395,3390,3395,3390,23
|
|
20240320,110000,520903840,3395,3395,3395,3395,296
|
|
20240320,105900,519898920,3405,3405,3405,3405,5
|
|
20240320,105800,519881895,3405,3445,3445,3400,9811
|
|
20240320,105700,486418670,3445,3445,3445,3445,10
|
|
20240320,105600,486384220,3445,3445,3445,3445,0
|
|
20240320,105500,486384220,3445,3445,3445,3445,0
|
|
20240320,105400,486384220,3445,3445,3445,3445,180
|
|
20240320,105300,485764120,3465,3465,3465,3465,240
|
|
20240320,105200,484932520,3465,3450,3465,3450,147
|
|
20240320,105100,484423635,3460,3460,3460,3460,0
|
|
20240320,105000,484423635,3460,3460,3460,3460,0
|
|
20240320,104900,484423635,3460,3460,3460,3460,10
|
|
20240320,104800,484389035,3460,3460,3460,3460,20
|
|
20240320,104700,484319835,3460,3450,3460,3450,90
|
|
20240320,104600,484008465,3445,3440,3445,3440,134
|
|
20240320,104500,483546935,3460,3460,3460,3460,10
|
|
20240320,104400,483512335,3460,3435,3460,3435,61
|
|
20240320,104300,483302765,3435,3430,3435,3430,12
|
|
20240320,104200,483261555,3435,3430,3435,3430,24
|
|
20240320,104100,483179230,3430,3425,3430,3425,301
|
|
20240320,104000,482146820,3425,3425,3425,3425,20
|
|
20240320,103900,482078320,3425,3425,3425,3425,366
|
|
20240320,103800,480824770,3425,3395,3425,3395,575
|
|
20240320,103700,478866120,3395,3395,3395,3395,2
|
|
20240320,103600,478859330,3390,3390,3390,3390,1
|
|
20240320,103500,478855940,3395,3395,3395,3395,0
|
|
20240320,103400,478855940,3395,3395,3395,3395,21
|
|
20240320,103300,478784645,3390,3385,3390,3385,30
|
|
20240320,103200,478683080,3385,3385,3385,3385,605
|
|
20240320,103100,476635155,3385,3385,3385,3385,560
|
|
20240320,103000,474739555,3380,3380,3380,3375,714
|
|
20240320,102900,472326335,3380,3375,3380,3375,192
|
|
20240320,102800,471677860,3380,3375,3380,3375,26
|
|
20240320,102700,471589995,3370,3370,3370,3370,20
|
|
20240320,102600,471522595,3375,3380,3380,3365,920
|
|
20240320,102500,468417445,3365,3380,3380,3365,2914
|
|
20240320,102400,458582995,3380,3380,3380,3375,161
|
|
20240320,102300,458039155,3380,3375,3380,3375,666
|
|
20240320,102200,455788175,3375,3405,3405,3375,5117
|
|
20240320,102100,438396025,3410,3410,3410,3410,1
|
|
20240320,102000,438392615,3425,3420,3425,3415,2535
|
|
20240320,101900,429727750,3435,3440,3440,3435,24
|
|
20240320,101800,429645290,3435,3440,3440,3435,111
|
|
20240320,101700,429263505,3445,3445,3445,3445,0
|
|
20240320,101600,429263505,3445,3435,3445,3435,581
|
|
20240320,101500,427263775,3425,3420,3435,3420,16
|
|
20240320,101400,427208970,3435,3435,3435,3435,79
|
|
20240320,101300,426937605,3435,3410,3435,3410,967
|
|
20240320,101200,423621395,3410,3410,3410,3410,148
|
|
20240320,101100,423116715,3410,3400,3410,3400,149
|
|
20240320,101000,422608965,3400,3400,3400,3400,0
|
|
20240320,100900,422608965,3400,3400,3400,3400,322
|
|
20240320,100800,421514165,3400,3415,3415,3400,4078
|
|
20240320,100700,407625970,3415,3420,3420,3415,1262
|
|
20240320,100600,403316020,3420,3435,3435,3420,1525
|
|
20240320,100500,398097510,3430,3430,3430,3430,0
|
|
20240320,100400,398097510,3430,3445,3445,3430,1227
|
|
20240320,100300,393878420,3445,3465,3465,3445,182
|
|
20240320,100200,393247810,3465,3465,3465,3445,37
|
|
20240320,100100,393120305,3465,3465,3465,3460,986
|
|
20240320,100000,389703835,3445,3465,3480,3445,381
|
|
20240320,095900,388387015,3485,3445,3485,3445,2008
|
|
20240320,095800,381446230,3430,3425,3430,3425,921
|
|
20240320,095700,378287220,3420,3420,3420,3420,1310
|
|
20240320,095600,373807020,3420,3420,3420,3420,10
|
|
20240320,095500,373772820,3430,3430,3430,3430,0
|
|
20240320,095400,373772820,3430,3425,3430,3425,3268
|
|
20240320,095300,362563585,3430,3420,3430,3415,2267
|
|
20240320,095200,354790880,3410,3460,3460,3410,8337
|
|
20240320,095100,326133350,3460,3460,3460,3460,85
|
|
20240320,095000,325839250,3470,3470,3470,3470,263
|
|
20240320,094900,324926640,3485,3475,3485,3475,42
|
|
20240320,094800,324780390,3480,3475,3480,3475,286
|
|
20240320,094700,323785120,3480,3480,3480,3480,0
|
|
20240320,094600,323785120,3480,3480,3480,3480,0
|
|
20240320,094500,323785120,3480,3470,3480,3470,42
|
|
20240320,094400,323639260,3470,3465,3470,3455,494
|
|
20240320,094300,321926020,3455,3460,3460,3455,310
|
|
20240320,094200,320854920,3470,3470,3470,3470,1101
|
|
20240320,094100,317034450,3470,3470,3470,3470,24
|
|
20240320,094000,316951170,3480,3480,3480,3480,312
|
|
20240320,093900,315865410,3480,3475,3480,3470,737
|
|
20240320,093800,313301170,3460,3460,3460,3460,192
|
|
20240320,093700,312636850,3455,3450,3455,3450,24
|
|
20240320,093600,312554030,3455,3455,3455,3445,409
|
|
20240320,093500,311141470,3455,3455,3455,3440,1040
|
|
20240320,093400,307559330,3455,3470,3470,3455,10000
|
|
20240320,093300,272981780,3460,3460,3460,3460,0
|
|
20240320,093200,272981780,3460,3460,3460,3460,0
|
|
20240320,093100,272981780,3460,3460,3460,3460,1
|
|
20240320,093000,272978320,3495,3490,3495,3490,58
|
|
20240320,092900,272775825,3465,3465,3495,3465,3964
|
|
20240320,092800,259015125,3465,3445,3465,3445,2917
|
|
20240320,092700,248949935,3430,3475,3475,3415,9010
|
|
20240320,092600,217871215,3480,3485,3485,3480,392
|
|
20240320,092500,216505890,3485,3485,3485,3485,22
|
|
20240320,092400,216429220,3485,3495,3495,3485,279
|
|
20240320,092300,215454135,3500,3535,3535,3500,2309
|
|
20240320,092200,207361345,3540,3535,3540,3535,50
|
|
20240320,092100,207184545,3525,3530,3530,3525,27
|
|
20240320,092000,207089365,3510,3565,3565,3510,2623
|
|
20240320,091900,197848060,3565,3565,3565,3565,530
|
|
20240320,091800,195958610,3565,3525,3565,3525,3160
|
|
20240320,091700,184739610,3525,3530,3540,3525,7003
|
|
20240320,091600,160017395,3525,3525,3535,3525,250
|
|
20240320,091500,159135405,3495,3495,3495,3465,5096
|
|
20240320,091400,141328390,3490,3530,3535,3490,5183
|
|
20240320,091300,123166840,3530,3510,3535,3510,649
|
|
20240320,091200,120877620,3545,3575,3575,3520,3149
|
|
20240320,091100,109757610,3580,3595,3605,3580,913
|
|
20240320,091000,106478740,3600,3600,3600,3600,168
|
|
20240320,090900,105873940,3600,3650,3665,3600,3339
|
|
20240320,090800,93781410,3650,3650,3650,3650,1200
|
|
20240320,090700,89401410,3670,3660,3670,3625,2997
|
|
20240320,090600,78477125,3665,3710,3720,3665,4169
|
|
20240320,090500,63113700,3700,3710,3730,3680,11439
|
|
20240320,090400,20865390,3680,3705,3710,3675,570
|
|
20240320,090300,18754735,3705,3705,3705,3670,2459
|
|
20240320,090200,9647505,3705,3670,3705,3670,49
|
|
20240320,090100,9465995,3670,3670,3705,3670,552
|
|
20240320,090000,7439105,3660,3700,3735,3660,1738
|