730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,210700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,210600,9514316125,3790,3790,3790,3790,0
|
|
20240312,210500,9514316125,3790,3790,3790,3790,0
|
|
20240312,210400,9514316125,3790,3790,3790,3790,0
|
|
20240312,210300,9514316125,3790,3790,3790,3790,0
|
|
20240312,210200,9514316125,3790,3790,3790,3790,0
|
|
20240312,210100,9514316125,3790,3790,3790,3790,0
|
|
20240312,210000,9514316125,3790,3790,3790,3790,0
|
|
20240312,205900,9514316125,3790,3790,3790,3790,0
|
|
20240312,205800,9514316125,3790,3790,3790,3790,0
|
|
20240312,205700,9514316125,3790,3790,3790,3790,0
|
|
20240312,205600,9514316125,3790,3790,3790,3790,0
|
|
20240312,205500,9514316125,3790,3790,3790,3790,0
|
|
20240312,205400,9514316125,3790,3790,3790,3790,0
|
|
20240312,205300,9514316125,3790,3790,3790,3790,0
|
|
20240312,205200,9514316125,3790,3790,3790,3790,0
|
|
20240312,205100,9514316125,3790,3790,3790,3790,0
|
|
20240312,205000,9514316125,3790,3790,3790,3790,0
|
|
20240312,204900,9514316125,3790,3790,3790,3790,0
|
|
20240312,204800,9514316125,3790,3790,3790,3790,0
|
|
20240312,204700,9514316125,3790,3790,3790,3790,0
|
|
20240312,204600,9514316125,3790,3790,3790,3790,0
|
|
20240312,204500,9514316125,3790,3790,3790,3790,0
|
|
20240312,204400,9514316125,3790,3790,3790,3790,0
|
|
20240312,204300,9514316125,3790,3790,3790,3790,0
|
|
20240312,204200,9514316125,3790,3790,3790,3790,0
|
|
20240312,204100,9514316125,3790,3790,3790,3790,0
|
|
20240312,204000,9514316125,3790,3790,3790,3790,0
|
|
20240312,203900,9514316125,3790,3790,3790,3790,0
|
|
20240312,203800,9514316125,3790,3790,3790,3790,0
|
|
20240312,203700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,203600,9514316125,3790,3790,3790,3790,0
|
|
20240312,203500,9514316125,3790,3790,3790,3790,0
|
|
20240312,203400,9514316125,3790,3790,3790,3790,0
|
|
20240312,203300,9514316125,3790,3790,3790,3790,0
|
|
20240312,203200,9514316125,3790,3790,3790,3790,0
|
|
20240312,203100,9514316125,3790,3790,3790,3790,0
|
|
20240312,203000,9514316125,3790,3790,3790,3790,0
|
|
20240312,202900,9514316125,3790,3790,3790,3790,0
|
|
20240312,202800,9514316125,3790,3790,3790,3790,0
|
|
20240312,202700,9514316125,3790,3790,3790,3790,0
|
|
20240312,202600,9514316125,3790,3790,3790,3790,0
|
|
20240312,202500,9514316125,3790,3790,3790,3790,0
|
|
20240312,202400,9514316125,3790,3790,3790,3790,0
|
|
20240312,202300,9514316125,3790,3790,3790,3790,0
|
|
20240312,202200,9514316125,3790,3790,3790,3790,0
|
|
20240312,202100,9514316125,3790,3790,3790,3790,0
|
|
20240312,202000,9514316125,3790,3790,3790,3790,0
|
|
20240312,201900,9514316125,3790,3790,3790,3790,0
|
|
20240312,201800,9514316125,3790,3790,3790,3790,0
|
|
20240312,201700,9514316125,3790,3790,3790,3790,0
|
|
20240312,201600,9514316125,3790,3790,3790,3790,0
|
|
20240312,201500,9514316125,3790,3790,3790,3790,0
|
|
20240312,201400,9514316125,3790,3790,3790,3790,0
|
|
20240312,201300,9514316125,3790,3790,3790,3790,0
|
|
20240312,201200,9514316125,3790,3790,3790,3790,0
|
|
20240312,201100,9514316125,3790,3790,3790,3790,0
|
|
20240312,201000,9514316125,3790,3790,3790,3790,0
|
|
20240312,200900,9514316125,3790,3790,3790,3790,0
|
|
20240312,200800,9514316125,3790,3790,3790,3790,0
|
|
20240312,200700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,200600,9514316125,3790,3790,3790,3790,0
|
|
20240312,200500,9514316125,3790,3790,3790,3790,0
|
|
20240312,200400,9514316125,3790,3790,3790,3790,0
|
|
20240312,200300,9514316125,3790,3790,3790,3790,0
|
|
20240312,200200,9514316125,3790,3790,3790,3790,0
|
|
20240312,200100,9514316125,3790,3790,3790,3790,0
|
|
20240312,200000,9514316125,3790,3790,3790,3790,0
|
|
20240312,195900,9514316125,3790,3790,3790,3790,0
|
|
20240312,195800,9514316125,3790,3790,3790,3790,0
|
|
20240312,195700,9514316125,3790,3790,3790,3790,0
|
|
20240312,195600,9514316125,3790,3790,3790,3790,0
|
|
20240312,195500,9514316125,3790,3790,3790,3790,0
|
|
20240312,195400,9514316125,3790,3790,3790,3790,0
|
|
20240312,195300,9514316125,3790,3790,3790,3790,0
|
|
20240312,195200,9514316125,3790,3790,3790,3790,0
|
|
20240312,195100,9514316125,3790,3790,3790,3790,0
|
|
20240312,195000,9514316125,3790,3790,3790,3790,0
|
|
20240312,194900,9514316125,3790,3790,3790,3790,0
|
|
20240312,194800,9514316125,3790,3790,3790,3790,0
|
|
20240312,194700,9514316125,3790,3790,3790,3790,0
|
|
20240312,194600,9514316125,3790,3790,3790,3790,0
|
|
20240312,194500,9514316125,3790,3790,3790,3790,0
|
|
20240312,194400,9514316125,3790,3790,3790,3790,0
|
|
20240312,194300,9514316125,3790,3790,3790,3790,0
|
|
20240312,194200,9514316125,3790,3790,3790,3790,0
|
|
20240312,194100,9514316125,3790,3790,3790,3790,0
|
|
20240312,194000,9514316125,3790,3790,3790,3790,0
|
|
20240312,193900,9514316125,3790,3790,3790,3790,0
|
|
20240312,193800,9514316125,3790,3790,3790,3790,0
|
|
20240312,193700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,193600,9514316125,3790,3790,3790,3790,0
|
|
20240312,193500,9514316125,3790,3790,3790,3790,0
|
|
20240312,193400,9514316125,3790,3790,3790,3790,0
|
|
20240312,193300,9514316125,3790,3790,3790,3790,0
|
|
20240312,193200,9514316125,3790,3790,3790,3790,0
|
|
20240312,193100,9514316125,3790,3790,3790,3790,0
|
|
20240312,193000,9514316125,3790,3790,3790,3790,0
|
|
20240312,192900,9514316125,3790,3790,3790,3790,0
|
|
20240312,192800,9514316125,3790,3790,3790,3790,0
|
|
20240312,192700,9514316125,3790,3790,3790,3790,0
|
|
20240312,192600,9514316125,3790,3790,3790,3790,0
|
|
20240312,192500,9514316125,3790,3790,3790,3790,0
|
|
20240312,192400,9514316125,3790,3790,3790,3790,0
|
|
20240312,192300,9514316125,3790,3790,3790,3790,0
|
|
20240312,192200,9514316125,3790,3790,3790,3790,0
|
|
20240312,192100,9514316125,3790,3790,3790,3790,0
|
|
20240312,192000,9514316125,3790,3790,3790,3790,0
|
|
20240312,191900,9514316125,3790,3790,3790,3790,0
|
|
20240312,191800,9514316125,3790,3790,3790,3790,0
|
|
20240312,191700,9514316125,3790,3790,3790,3790,0
|
|
20240312,191600,9514316125,3790,3790,3790,3790,0
|
|
20240312,191500,9514316125,3790,3790,3790,3790,0
|
|
20240312,191400,9514316125,3790,3790,3790,3790,0
|
|
20240312,191300,9514316125,3790,3790,3790,3790,0
|
|
20240312,191200,9514316125,3790,3790,3790,3790,0
|
|
20240312,191100,9514316125,3790,3790,3790,3790,0
|
|
20240312,191000,9514316125,3790,3790,3790,3790,0
|
|
20240312,190900,9514316125,3790,3790,3790,3790,0
|
|
20240312,190800,9514316125,3790,3790,3790,3790,0
|
|
20240312,190700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,190600,9514316125,3790,3790,3790,3790,0
|
|
20240312,190500,9514316125,3790,3790,3790,3790,0
|
|
20240312,190400,9514316125,3790,3790,3790,3790,0
|
|
20240312,190300,9514316125,3790,3790,3790,3790,0
|
|
20240312,190200,9514316125,3790,3790,3790,3790,0
|
|
20240312,190100,9514316125,3790,3790,3790,3790,0
|
|
20240312,190000,9514316125,3790,3790,3790,3790,0
|
|
20240312,185900,9514316125,3790,3790,3790,3790,0
|
|
20240312,185800,9514316125,3790,3790,3790,3790,0
|
|
20240312,185700,9514316125,3790,3790,3790,3790,0
|
|
20240312,185600,9514316125,3790,3790,3790,3790,0
|
|
20240312,185500,9514316125,3790,3790,3790,3790,0
|
|
20240312,185400,9514316125,3790,3790,3790,3790,0
|
|
20240312,185300,9514316125,3790,3790,3790,3790,0
|
|
20240312,185200,9514316125,3790,3790,3790,3790,0
|
|
20240312,185100,9514316125,3790,3790,3790,3790,0
|
|
20240312,185000,9514316125,3790,3790,3790,3790,0
|
|
20240312,184900,9514316125,3790,3790,3790,3790,0
|
|
20240312,184800,9514316125,3790,3790,3790,3790,0
|
|
20240312,184700,9514316125,3790,3790,3790,3790,0
|
|
20240312,184600,9514316125,3790,3790,3790,3790,0
|
|
20240312,184500,9514316125,3790,3790,3790,3790,0
|
|
20240312,184400,9514316125,3790,3790,3790,3790,0
|
|
20240312,184300,9514316125,3790,3790,3790,3790,0
|
|
20240312,184200,9514316125,3790,3790,3790,3790,0
|
|
20240312,184100,9514316125,3790,3790,3790,3790,0
|
|
20240312,184000,9514316125,3790,3790,3790,3790,0
|
|
20240312,183900,9514316125,3790,3790,3790,3790,0
|
|
20240312,183800,9514316125,3790,3790,3790,3790,0
|
|
20240312,183700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,183600,9514316125,3790,3790,3790,3790,0
|
|
20240312,183500,9514316125,3790,3790,3790,3790,0
|
|
20240312,183400,9514316125,3790,3790,3790,3790,0
|
|
20240312,183300,9514316125,3790,3790,3790,3790,0
|
|
20240312,183200,9514316125,3790,3790,3790,3790,0
|
|
20240312,183100,9514316125,3790,3790,3790,3790,0
|
|
20240312,183000,9514316125,3790,3790,3790,3790,0
|
|
20240312,182900,9514316125,3790,3790,3790,3790,0
|
|
20240312,182800,9514316125,3790,3790,3790,3790,0
|
|
20240312,182700,9514316125,3790,3790,3790,3790,0
|
|
20240312,182600,9514316125,3790,3790,3790,3790,0
|
|
20240312,182500,9514316125,3790,3790,3790,3790,0
|
|
20240312,182400,9514316125,3790,3790,3790,3790,0
|
|
20240312,182300,9514316125,3790,3790,3790,3790,0
|
|
20240312,182200,9514316125,3790,3790,3790,3790,0
|
|
20240312,182100,9514316125,3790,3790,3790,3790,0
|
|
20240312,182000,9514316125,3790,3790,3790,3790,0
|
|
20240312,181900,9514316125,3790,3790,3790,3790,0
|
|
20240312,181800,9514316125,3790,3790,3790,3790,0
|
|
20240312,181700,9514316125,3790,3790,3790,3790,0
|
|
20240312,181600,9514316125,3790,3790,3790,3790,0
|
|
20240312,181500,9514316125,3790,3790,3790,3790,0
|
|
20240312,181400,9514316125,3790,3790,3790,3790,0
|
|
20240312,181300,9514316125,3790,3790,3790,3790,0
|
|
20240312,181200,9514316125,3790,3790,3790,3790,0
|
|
20240312,181100,9514316125,3790,3790,3790,3790,0
|
|
20240312,181000,9514316125,3790,3790,3790,3790,0
|
|
20240312,180900,9514316125,3790,3790,3790,3790,0
|
|
20240312,180800,9514316125,3790,3790,3790,3790,0
|
|
20240312,180700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,180600,9514316125,3790,3790,3790,3790,0
|
|
20240312,180500,9514316125,3790,3790,3790,3790,0
|
|
20240312,180400,9514316125,3790,3790,3790,3790,0
|
|
20240312,180300,9514316125,3790,3790,3790,3790,0
|
|
20240312,180200,9514316125,3790,3790,3790,3790,0
|
|
20240312,180100,9514316125,3790,3790,3790,3790,0
|
|
20240312,180000,9514316125,3790,3790,3790,3790,0
|
|
20240312,175900,9514316125,3790,3790,3790,3790,0
|
|
20240312,175800,9514316125,3790,3790,3790,3790,0
|
|
20240312,175700,9514316125,3790,3790,3790,3790,0
|
|
20240312,175600,9514316125,3790,3790,3790,3790,0
|
|
20240312,175500,9514316125,3790,3790,3790,3790,0
|
|
20240312,175400,9514316125,3790,3790,3790,3790,0
|
|
20240312,175300,9514316125,3790,3790,3790,3790,0
|
|
20240312,175200,9514316125,3790,3790,3790,3790,0
|
|
20240312,175100,9514316125,3790,3790,3790,3790,0
|
|
20240312,175000,9514316125,3790,3790,3790,3790,0
|
|
20240312,174900,9514316125,3790,3790,3790,3790,0
|
|
20240312,174800,9514316125,3790,3790,3790,3790,0
|
|
20240312,174700,9514316125,3790,3790,3790,3790,0
|
|
20240312,174600,9514316125,3790,3790,3790,3790,0
|
|
20240312,174500,9514316125,3790,3790,3790,3790,0
|
|
20240312,174400,9514316125,3790,3790,3790,3790,0
|
|
20240312,174300,9514316125,3790,3790,3790,3790,0
|
|
20240312,174200,9514316125,3790,3790,3790,3790,0
|
|
20240312,174100,9514316125,3790,3790,3790,3790,0
|
|
20240312,174000,9514316125,3790,3790,3790,3790,0
|
|
20240312,173900,9514316125,3790,3790,3790,3790,0
|
|
20240312,173800,9514316125,3790,3790,3790,3790,0
|
|
20240312,173700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,173600,9514316125,3790,3790,3790,3790,0
|
|
20240312,173500,9514316125,3790,3790,3790,3790,0
|
|
20240312,173400,9514316125,3790,3790,3790,3790,0
|
|
20240312,173300,9514316125,3790,3790,3790,3790,0
|
|
20240312,173200,9514316125,3790,3790,3790,3790,0
|
|
20240312,173100,9514316125,3790,3790,3790,3790,0
|
|
20240312,173000,9514316125,3790,3790,3790,3790,0
|
|
20240312,172900,9514316125,3790,3790,3790,3790,0
|
|
20240312,172800,9514316125,3790,3790,3790,3790,0
|
|
20240312,172700,9514316125,3790,3790,3790,3790,0
|
|
20240312,172600,9514316125,3790,3790,3790,3790,0
|
|
20240312,172500,9514316125,3790,3790,3790,3790,0
|
|
20240312,172400,9514316125,3790,3790,3790,3790,0
|
|
20240312,172300,9514316125,3790,3790,3790,3790,0
|
|
20240312,172200,9514316125,3790,3790,3790,3790,0
|
|
20240312,172100,9514316125,3790,3790,3790,3790,0
|
|
20240312,172000,9514316125,3790,3790,3790,3790,0
|
|
20240312,171900,9514316125,3790,3790,3790,3790,0
|
|
20240312,171800,9514316125,3790,3790,3790,3790,0
|
|
20240312,171700,9514316125,3790,3790,3790,3790,0
|
|
20240312,171600,9514316125,3790,3790,3790,3790,0
|
|
20240312,171500,9514316125,3790,3790,3790,3790,0
|
|
20240312,171400,9514316125,3790,3790,3790,3790,0
|
|
20240312,171300,9514316125,3790,3790,3790,3790,0
|
|
20240312,171200,9514316125,3790,3790,3790,3790,0
|
|
20240312,171100,9514316125,3790,3790,3790,3790,0
|
|
20240312,171000,9514316125,3790,3790,3790,3790,0
|
|
20240312,170900,9514316125,3790,3790,3790,3790,0
|
|
20240312,170800,9514316125,3790,3790,3790,3790,0
|
|
20240312,170700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,170600,9514316125,3790,3790,3790,3790,0
|
|
20240312,170500,9514316125,3790,3790,3790,3790,0
|
|
20240312,170400,9514316125,3790,3790,3790,3790,0
|
|
20240312,170300,9514316125,3790,3790,3790,3790,0
|
|
20240312,170200,9514316125,3790,3790,3790,3790,0
|
|
20240312,170100,9514316125,3790,3790,3790,3790,0
|
|
20240312,170000,9514316125,3790,3790,3790,3790,0
|
|
20240312,165900,9514316125,3790,3790,3790,3790,0
|
|
20240312,165800,9514316125,3790,3790,3790,3790,0
|
|
20240312,165700,9514316125,3790,3790,3790,3790,0
|
|
20240312,165600,9514316125,3790,3790,3790,3790,0
|
|
20240312,165500,9514316125,3790,3790,3790,3790,0
|
|
20240312,165400,9514316125,3790,3790,3790,3790,0
|
|
20240312,165300,9514316125,3790,3790,3790,3790,0
|
|
20240312,165200,9514316125,3790,3790,3790,3790,0
|
|
20240312,165100,9514316125,3790,3790,3790,3790,0
|
|
20240312,165000,9514316125,3790,3790,3790,3790,0
|
|
20240312,164900,9514316125,3790,3790,3790,3790,0
|
|
20240312,164800,9514316125,3790,3790,3790,3790,0
|
|
20240312,164700,9514316125,3790,3790,3790,3790,0
|
|
20240312,164600,9514316125,3790,3790,3790,3790,0
|
|
20240312,164500,9514316125,3790,3790,3790,3790,0
|
|
20240312,164400,9514316125,3790,3790,3790,3790,0
|
|
20240312,164300,9514316125,3790,3790,3790,3790,0
|
|
20240312,164200,9514316125,3790,3790,3790,3790,0
|
|
20240312,164100,9514316125,3790,3790,3790,3790,0
|
|
20240312,164000,9514316125,3790,3790,3790,3790,0
|
|
20240312,163900,9514316125,3790,3790,3790,3790,0
|
|
20240312,163800,9514316125,3790,3790,3790,3790,0
|
|
20240312,163700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,163600,9514316125,3790,3790,3790,3790,0
|
|
20240312,163500,9514316125,3790,3790,3790,3790,0
|
|
20240312,163400,9514316125,3790,3790,3790,3790,0
|
|
20240312,163300,9514316125,3790,3790,3790,3790,0
|
|
20240312,163200,9514316125,3790,3790,3790,3790,0
|
|
20240312,163100,9514316125,3790,3790,3790,3790,0
|
|
20240312,163000,9514316125,3790,3790,3790,3790,0
|
|
20240312,162900,9514316125,3790,3790,3790,3790,0
|
|
20240312,162800,9514316125,3790,3790,3790,3790,0
|
|
20240312,162700,9514316125,3790,3790,3790,3790,0
|
|
20240312,162600,9514316125,3790,3790,3790,3790,0
|
|
20240312,162500,9514316125,3790,3790,3790,3790,0
|
|
20240312,162400,9514316125,3790,3790,3790,3790,0
|
|
20240312,162300,9514316125,3790,3790,3790,3790,0
|
|
20240312,162200,9514316125,3790,3790,3790,3790,0
|
|
20240312,162100,9514316125,3790,3790,3790,3790,0
|
|
20240312,162000,9514316125,3790,3790,3790,3790,0
|
|
20240312,161900,9514316125,3790,3790,3790,3790,0
|
|
20240312,161800,9514316125,3790,3790,3790,3790,0
|
|
20240312,161700,9514316125,3790,3790,3790,3790,0
|
|
20240312,161600,9514316125,3790,3790,3790,3790,0
|
|
20240312,161500,9514316125,3790,3790,3790,3790,0
|
|
20240312,161400,9514316125,3790,3790,3790,3790,0
|
|
20240312,161300,9514316125,3790,3790,3790,3790,0
|
|
20240312,161200,9514316125,3790,3790,3790,3790,0
|
|
20240312,161100,9514316125,3790,3790,3790,3790,0
|
|
20240312,161000,9514316125,3790,3790,3790,3790,0
|
|
20240312,160900,9514316125,3790,3790,3790,3790,0
|
|
20240312,160800,9514316125,3790,3790,3790,3790,0
|
|
20240312,160700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,160600,9514316125,3790,3790,3790,3790,0
|
|
20240312,160500,9514316125,3790,3790,3790,3790,0
|
|
20240312,160400,9514316125,3790,3790,3790,3790,0
|
|
20240312,160300,9514316125,3790,3790,3790,3790,0
|
|
20240312,160200,9514316125,3790,3790,3790,3790,0
|
|
20240312,160100,9514316125,3790,3790,3790,3790,0
|
|
20240312,160000,9514316125,3790,3790,3790,3790,0
|
|
20240312,155900,9514316125,3790,3790,3790,3790,0
|
|
20240312,155800,9514316125,3790,3790,3790,3790,0
|
|
20240312,155700,9514316125,3790,3790,3790,3790,0
|
|
20240312,155600,9514316125,3790,3790,3790,3790,0
|
|
20240312,155500,9514316125,3790,3790,3790,3790,0
|
|
20240312,155400,9514316125,3790,3790,3790,3790,0
|
|
20240312,155300,9514316125,3790,3790,3790,3790,0
|
|
20240312,155200,9514316125,3790,3790,3790,3790,0
|
|
20240312,155100,9514316125,3790,3790,3790,3790,0
|
|
20240312,155000,9514316125,3790,3790,3790,3790,0
|
|
20240312,154900,9514316125,3790,3790,3790,3790,0
|
|
20240312,154800,9514316125,3790,3790,3790,3790,0
|
|
20240312,154700,9514316125,3790,3790,3790,3790,0
|
|
20240312,154600,9514316125,3790,3790,3790,3790,0
|
|
20240312,154500,9514316125,3790,3790,3790,3790,0
|
|
20240312,154400,9514316125,3790,3790,3790,3790,0
|
|
20240312,154300,9514316125,3790,3790,3790,3790,0
|
|
20240312,154200,9514316125,3790,3790,3790,3790,0
|
|
20240312,154100,9514316125,3790,3790,3790,3790,0
|
|
20240312,154000,9514316125,3790,3790,3790,3790,0
|
|
20240312,153900,9514316125,3790,3790,3790,3790,0
|
|
20240312,153800,9514316125,3790,3790,3790,3790,0
|
|
20240312,153700,9514316125,3790,3790,3790,3790,12627
|
|
20240312,153600,9514316125,3790,3790,3790,3790,0
|
|
20240312,153500,9514316125,3790,3790,3790,3790,0
|
|
20240312,153400,9514316125,3790,3790,3790,3790,0
|
|
20240312,153300,9514316125,3790,3790,3790,3790,0
|
|
20240312,153200,9514316125,3790,3790,3790,3790,0
|
|
20240312,153100,9514316125,3790,3790,3790,3790,0
|
|
20240312,153000,9514316125,3790,3790,3790,3790,12627
|
|
20240312,152900,9466459795,3795,3795,3795,3795,0
|
|
20240312,152800,9466459795,3795,3795,3795,3795,0
|
|
20240312,152700,9466459795,3795,3795,3795,3795,0
|
|
20240312,152600,9466459795,3795,3795,3795,3795,0
|
|
20240312,152500,9466459795,3795,3795,3795,3795,0
|
|
20240312,152400,9466459795,3795,3795,3795,3795,0
|
|
20240312,152300,9466459795,3795,3795,3795,3795,0
|
|
20240312,152200,9466459795,3795,3795,3795,3795,0
|
|
20240312,152100,9466459795,3795,3795,3795,3795,0
|
|
20240312,152000,9466459795,3795,3795,3795,3795,0
|
|
20240312,151900,9466459795,3795,3795,3795,3790,1973
|
|
20240312,151800,9458977265,3790,3785,3790,3775,3047
|
|
20240312,151700,9447462100,3785,3775,3790,3770,1444
|
|
20240312,151600,9441999400,3770,3785,3790,3770,2184
|
|
20240312,151500,9433746635,3785,3790,3790,3770,101
|
|
20240312,151400,9433364660,3790,3770,3790,3770,1726
|
|
20240312,151300,9426851250,3770,3780,3780,3770,2323
|
|
20240312,151200,9418091805,3775,3785,3785,3775,557
|
|
20240312,151100,9415984635,3785,3780,3790,3780,2868
|
|
20240312,151000,9405115480,3775,3770,3780,3765,2971
|
|
20240312,150900,9393920950,3770,3795,3800,3770,13889
|
|
20240312,150800,9341363085,3795,3805,3830,3795,8126
|
|
20240312,150700,9310476580,3800,3815,3815,3800,1851
|
|
20240312,150600,9303427325,3815,3830,3830,3815,1402
|
|
20240312,150500,9298075410,3830,3820,3835,3820,825
|
|
20240312,150400,9294923385,3820,3830,3830,3815,2337
|
|
20240312,150300,9285990990,3830,3830,3835,3825,2238
|
|
20240312,150200,9277422615,3830,3840,3840,3830,2379
|
|
20240312,150100,9268301315,3840,3840,3845,3840,1983
|
|
20240312,150000,9260684265,3845,3840,3845,3840,1097
|
|
20240312,145900,9256470355,3835,3835,3840,3835,1687
|
|
20240312,145800,9249993920,3835,3835,3835,3830,86
|
|
20240312,145700,9249664115,3835,3835,3835,3835,145
|
|
20240312,145600,9249108040,3835,3835,3835,3835,523
|
|
20240312,145500,9247102335,3835,3835,3835,3830,959
|
|
20240312,145400,9243425275,3830,3825,3830,3825,723
|
|
20240312,145300,9240657310,3825,3830,3830,3825,188
|
|
20240312,145200,9239938120,3830,3830,3835,3825,2307
|
|
20240312,145100,9231102405,3830,3845,3845,3825,3192
|
|
20240312,145000,9218873160,3835,3810,3840,3810,3503
|
|
20240312,144900,9205446470,3810,3805,3820,3800,8159
|
|
20240312,144800,9174419560,3805,3805,3825,3805,1512
|
|
20240312,144700,9168659145,3800,3805,3810,3800,1550
|
|
20240312,144600,9162761075,3805,3830,3830,3805,801
|
|
20240312,144500,9159704785,3830,3810,3830,3810,5163
|
|
20240312,144400,9140012365,3810,3805,3810,3805,1084
|
|
20240312,144300,9135885905,3810,3805,3810,3805,2309
|
|
20240312,144200,9127088895,3805,3800,3805,3800,388
|
|
20240312,144100,9125614090,3800,3790,3800,3790,1198
|
|
20240312,144000,9121067710,3780,3790,3790,3780,1592
|
|
20240312,143900,9115044080,3790,3790,3795,3790,67
|
|
20240312,143800,9114790100,3790,3795,3800,3790,1948
|
|
20240312,143700,9107394350,3790,3795,3795,3780,429
|
|
20240312,143600,9105766550,3795,3795,3795,3795,1
|
|
20240312,143500,9105762755,3780,3780,3780,3780,0
|
|
20240312,143400,9105762755,3780,3785,3785,3780,1478
|
|
20240312,143300,9100170030,3785,3785,3785,3785,1017
|
|
20240312,143200,9096320685,3785,3780,3785,3780,7441
|
|
20240312,143100,9068161190,3780,3775,3785,3775,563
|
|
20240312,143000,9066032230,3780,3780,3780,3780,370
|
|
20240312,142900,9064633630,3780,3785,3785,3775,1644
|
|
20240312,142800,9058418315,3785,3790,3790,3785,1646
|
|
20240312,142700,9052184285,3790,3800,3800,3790,998
|
|
20240312,142600,9048392885,3800,3800,3800,3800,169
|
|
20240312,142500,9047750685,3800,3805,3810,3800,365
|
|
20240312,142400,9046363090,3810,3805,3810,3805,809
|
|
20240312,142300,9043282490,3810,3805,3810,3805,1207
|
|
20240312,142200,9038685235,3805,3795,3805,3795,511
|
|
20240312,142100,9036745905,3810,3815,3815,3810,173
|
|
20240312,142000,9036086560,3815,3785,3815,3785,2709
|
|
20240312,141900,9025821425,3785,3795,3795,3785,1859
|
|
20240312,141800,9018774500,3795,3795,3795,3790,1940
|
|
20240312,141700,9011416575,3795,3805,3805,3795,11170
|
|
20240312,141600,8968940310,3805,3810,3810,3805,1279
|
|
20240312,141500,8964067705,3810,3815,3820,3810,570
|
|
20240312,141400,8961895225,3820,3815,3820,3815,610
|
|
20240312,141300,8959566470,3815,3820,3820,3815,5694
|
|
20240312,141200,8937816605,3820,3830,3830,3820,1569
|
|
20240312,141100,8931814960,3830,3830,3830,3830,276
|
|
20240312,141000,8930757880,3830,3820,3830,3820,887
|
|
20240312,140900,8927364545,3820,3825,3825,3820,968
|
|
20240312,140800,8923663195,3825,3830,3830,3825,43
|
|
20240312,140700,8923498535,3830,3830,3830,3830,0
|
|
20240312,140600,8923498535,3830,3825,3830,3820,2582
|
|
20240312,140500,8913618795,3825,3825,3825,3825,190
|
|
20240312,140400,8912892045,3825,3820,3825,3820,3507
|
|
20240312,140300,8899494860,3825,3825,3830,3825,1567
|
|
20240312,140200,8893500725,3825,3830,3830,3825,232
|
|
20240312,140100,8892612190,3825,3825,3825,3825,164
|
|
20240312,140000,8891984890,3825,3825,3825,3825,390
|
|
20240312,135900,8890493140,3825,3820,3825,3820,647
|
|
20240312,135800,8888021580,3820,3835,3835,3820,6346
|
|
20240312,135700,8863724595,3835,3840,3840,3835,2446
|
|
20240312,135600,8854336685,3840,3845,3845,3840,2278
|
|
20240312,135500,8845585885,3840,3835,3840,3835,605
|
|
20240312,135400,8843262780,3835,3840,3840,3835,617
|
|
20240312,135300,8840893505,3845,3840,3845,3840,6
|
|
20240312,135200,8840870450,3845,3845,3850,3840,2081
|
|
20240312,135100,8832862020,3845,3840,3845,3840,211
|
|
20240312,135000,8832051120,3840,3825,3840,3825,924
|
|
20240312,134900,8828508145,3830,3830,3830,3825,1299
|
|
20240312,134800,8823534310,3835,3830,3835,3830,10
|
|
20240312,134700,8823496005,3830,3825,3830,3825,153
|
|
20240312,134600,8822910775,3825,3820,3825,3820,2536
|
|
20240312,134500,8813217360,3825,3820,3835,3820,1263
|
|
20240312,134400,8808392505,3835,3825,3840,3820,345
|
|
20240312,134300,8807074450,3820,3850,3850,3820,7398
|
|
20240312,134200,8778694020,3850,3845,3850,3845,141
|
|
20240312,134100,8778151865,3850,3850,3850,3850,116
|
|
20240312,134000,8777705265,3850,3850,3850,3840,221
|
|
20240312,133900,8776855895,3850,3845,3850,3840,676
|
|
20240312,133800,8774256630,3850,3845,3850,3845,1914
|
|
20240312,133700,8766897280,3850,3845,3850,3845,1062
|
|
20240312,133600,8762810840,3850,3850,3850,3845,4847
|
|
20240312,133500,8744157870,3850,3845,3850,3830,923
|
|
20240312,133400,8740606405,3850,3845,3850,3845,607
|
|
20240312,133300,8738272220,3845,3845,3850,3845,106
|
|
20240312,133200,8737864645,3845,3825,3845,3825,720
|
|
20240312,133100,8735102180,3825,3825,3825,3825,1294
|
|
20240312,133000,8730152630,3825,3820,3825,3810,19
|
|
20240312,132900,8730080125,3820,3805,3820,3805,780
|
|
20240312,132800,8727106510,3815,3820,3825,3815,73
|
|
20240312,132700,8726827875,3825,3825,3830,3825,1734
|
|
20240312,132600,8720195125,3835,3815,3835,3815,243
|
|
20240312,132500,8719265910,3815,3815,3815,3810,2920
|
|
20240312,132400,8708135105,3815,3820,3820,3815,1422
|
|
20240312,132300,8702709740,3820,3820,3820,3820,243
|
|
20240312,132200,8701781480,3820,3825,3825,3820,1225
|
|
20240312,132100,8697096560,3825,3815,3825,3815,958
|
|
20240312,132000,8693437290,3820,3810,3820,3810,1363
|
|
20240312,131900,8688241690,3815,3810,3815,3810,1309
|
|
20240312,131800,8683254230,3810,3825,3830,3810,1653
|
|
20240312,131700,8676925935,3825,3820,3835,3820,1547
|
|
20240312,131600,8671000685,3825,3805,3825,3805,1666
|
|
20240312,131500,8664651155,3815,3810,3820,3810,68
|
|
20240312,131400,8664391635,3820,3820,3825,3815,198
|
|
20240312,131300,8663635220,3830,3815,3830,3810,1548
|
|
20240312,131200,8657725140,3815,3825,3835,3815,4673
|
|
20240312,131100,8639855080,3820,3820,3865,3815,4722
|
|
20240312,131000,8621709860,3820,3810,3820,3810,265
|
|
20240312,130900,8620698880,3815,3795,3815,3795,8834
|
|
20240312,130800,8587104750,3800,3790,3800,3790,468
|
|
20240312,130700,8585327430,3800,3790,3800,3790,1147
|
|
20240312,130600,8580969330,3790,3790,3790,3790,1084
|
|
20240312,130500,8576860970,3790,3790,3790,3790,259
|
|
20240312,130400,8575879360,3790,3790,3790,3790,1
|
|
20240312,130300,8575875570,3790,3775,3790,3775,896
|
|
20240312,130200,8572483910,3785,3780,3785,3780,68
|
|
20240312,130100,8572226845,3780,3775,3780,3775,238
|
|
20240312,130000,8571327550,3775,3770,3775,3770,172
|
|
20240312,125900,8570678845,3770,3775,3780,3760,1661
|
|
20240312,125800,8564422745,3775,3775,3775,3775,679
|
|
20240312,125700,8561859520,3775,3775,3780,3775,63
|
|
20240312,125600,8561621630,3775,3765,3775,3765,720
|
|
20240312,125500,8558910780,3775,3760,3775,3760,4268
|
|
20240312,125400,8542840900,3765,3765,3765,3760,906
|
|
20240312,125300,8539430205,3765,3770,3770,3765,1553
|
|
20240312,125200,8533580505,3765,3770,3770,3765,64
|
|
20240312,125100,8533339525,3765,3765,3780,3765,1380
|
|
20240312,125000,8528131095,3775,3780,3780,3775,256
|
|
20240312,124900,8527163945,3775,3780,3780,3765,605
|
|
20240312,124800,8524879630,3780,3785,3785,3765,5444
|
|
20240312,124700,8504363620,3790,3785,3790,3775,7944
|
|
20240312,124600,8474278720,3785,3775,3785,3770,1928
|
|
20240312,124500,8466990435,3775,3775,3780,3775,1625
|
|
20240312,124400,8460855675,3775,3770,3775,3765,1617
|
|
20240312,124300,8454759900,3770,3765,3770,3765,154
|
|
20240312,124200,8454179590,3770,3765,3770,3765,1478
|
|
20240312,124100,8448613315,3765,3765,3765,3765,41
|
|
20240312,124000,8448458950,3770,3765,3770,3760,2386
|
|
20240312,123900,8439477225,3765,3765,3765,3765,6
|
|
20240312,123800,8439454635,3770,3765,3770,3765,644
|
|
20240312,123700,8437026930,3765,3765,3765,3765,602
|
|
20240312,123600,8434760400,3765,3765,3765,3765,0
|
|
20240312,123500,8434760400,3765,3765,3770,3765,146
|
|
20240312,123400,8434210300,3765,3765,3770,3765,1118
|
|
20240312,123300,8429996305,3765,3760,3765,3760,553
|
|
20240312,123200,8427914295,3765,3765,3765,3760,381
|
|
20240312,123100,8426481570,3770,3765,3770,3760,446
|
|
20240312,123000,8424802805,3765,3760,3765,3760,1711
|
|
20240312,122900,8418366040,3765,3760,3765,3760,29
|
|
20240312,122800,8418256995,3765,3770,3770,3765,615
|
|
20240312,122700,8415938965,3770,3775,3775,3770,131
|
|
20240312,122600,8415445005,3765,3765,3765,3765,134
|
|
20240312,122500,8414940495,3765,3765,3765,3760,214
|
|
20240312,122400,8414135140,3775,3770,3775,3760,2072
|
|
20240312,122300,8406337890,3770,3770,3770,3770,78
|
|
20240312,122200,8406043830,3770,3770,3770,3770,796
|
|
20240312,122100,8403042910,3770,3770,3775,3770,1222
|
|
20240312,122000,8398434725,3770,3775,3775,3770,1152
|
|
20240312,121900,8394090205,3770,3770,3775,3770,35
|
|
20240312,121800,8393958190,3770,3770,3775,3765,119
|
|
20240312,121700,8393509580,3770,3770,3770,3770,265
|
|
20240312,121600,8392510530,3770,3770,3770,3770,118
|
|
20240312,121500,8392065670,3770,3780,3780,3760,1441
|
|
20240312,121400,8386633570,3780,3785,3785,3775,1575
|
|
20240312,121300,8380682145,3785,3785,3785,3785,5
|
|
20240312,121200,8380663220,3790,3790,3790,3785,972
|
|
20240312,121100,8376979345,3790,3775,3790,3775,1519
|
|
20240312,121000,8371236630,3775,3760,3775,3755,2046
|
|
20240312,120900,8363543265,3760,3755,3760,3755,1615
|
|
20240312,120800,8357473645,3760,3760,3760,3755,1188
|
|
20240312,120700,8353011045,3755,3760,3760,3755,115
|
|
20240312,120600,8352578670,3760,3765,3775,3760,3290
|
|
20240312,120500,8340203840,3760,3765,3765,3760,1208
|
|
20240312,120400,8335656200,3765,3760,3765,3755,5566
|
|
20240312,120300,8314748405,3760,3770,3770,3760,4430
|
|
20240312,120200,8298073245,3770,3800,3800,3770,44961
|
|
20240312,120100,8127864575,3800,3805,3810,3800,983
|
|
20240312,120000,8124128860,3805,3805,3810,3800,918
|
|
20240312,115900,8120632295,3805,3800,3805,3800,441
|
|
20240312,115800,8118956490,3800,3805,3805,3795,1399
|
|
20240312,115700,8113644315,3805,3810,3810,3805,170
|
|
20240312,115600,8112997115,3810,3810,3810,3810,10
|
|
20240312,115500,8112959015,3810,3815,3815,3810,255
|
|
20240312,115400,8111986270,3815,3815,3815,3815,11
|
|
20240312,115300,8111944305,3805,3800,3805,3800,1806
|
|
20240312,115200,8105080745,3805,3810,3825,3805,1871
|
|
20240312,115100,8097955500,3810,3820,3830,3810,1255
|
|
20240312,115000,8093171540,3820,3815,3820,3810,653
|
|
20240312,114900,8090679600,3820,3815,3820,3810,543
|
|
20240312,114800,8088607580,3820,3810,3820,3810,22
|
|
20240312,114700,8088523660,3820,3810,3820,3810,77
|
|
20240312,114600,8088230210,3805,3810,3810,3805,306
|
|
20240312,114500,8087065870,3810,3810,3810,3810,353
|
|
20240312,114400,8085720940,3810,3810,3815,3810,175
|
|
20240312,114300,8085054175,3805,3800,3805,3795,1881
|
|
20240312,114200,8077908265,3800,3800,3820,3800,505
|
|
20240312,114100,8075989245,3800,3820,3820,3800,370
|
|
20240312,114000,8074582185,3820,3805,3820,3800,651
|
|
20240312,113900,8072105145,3830,3805,3830,3805,872
|
|
20240312,113800,8068786860,3805,3830,3830,3795,11700
|
|
20240312,113700,8024280975,3820,3825,3830,3815,1171
|
|
20240312,113600,8019803875,3815,3815,3825,3810,4048
|
|
20240312,113500,8004366370,3815,3815,3820,3815,2237
|
|
20240312,113400,7995830795,3815,3815,3820,3815,1203
|
|
20240312,113300,7991240255,3815,3825,3825,3815,2818
|
|
20240312,113200,7980469615,3825,3830,3830,3820,1777
|
|
20240312,113100,7973672995,3825,3835,3835,3825,5843
|
|
20240312,113000,7951297035,3835,3850,3850,3835,12044
|
|
20240312,112900,7904971915,3855,3860,3860,3855,8399
|
|
20240312,112800,7872592610,3860,3865,3870,3855,3340
|
|
20240312,112700,7859703785,3865,3865,3870,3865,1696
|
|
20240312,112600,7853142375,3870,3860,3870,3860,2912
|
|
20240312,112500,7841875385,3860,3865,3865,3860,1143
|
|
20240312,112400,7837462840,3865,3860,3865,3855,1387
|
|
20240312,112300,7832105170,3865,3870,3870,3865,5312
|
|
20240312,112200,7811572355,3870,3865,3880,3865,5650
|
|
20240312,112100,7789711690,3870,3855,3870,3855,1204
|
|
20240312,112000,7785061945,3860,3860,3865,3855,6954
|
|
20240312,111900,7758215775,3860,3860,3870,3855,3632
|
|
20240312,111800,7744192560,3855,3835,3865,3835,3787
|
|
20240312,111700,7729616275,3845,3830,3850,3830,104
|
|
20240312,111600,7729216665,3825,3820,3860,3820,10220
|
|
20240312,111500,7689861930,3820,3815,3820,3810,901
|
|
20240312,111400,7686426955,3810,3825,3825,3810,763
|
|
20240312,111300,7683514315,3825,3800,3825,3800,2000
|
|
20240312,111200,7675902105,3800,3800,3800,3795,760
|
|
20240312,111100,7673014120,3800,3795,3800,3795,1427
|
|
20240312,111000,7667595035,3795,3795,3805,3785,14144
|
|
20240312,110900,7613908625,3795,3795,3800,3795,4121
|
|
20240312,110800,7598269255,3800,3805,3810,3795,5746
|
|
20240312,110700,7576426225,3805,3820,3820,3805,10484
|
|
20240312,110600,7536459645,3820,3830,3835,3820,11142
|
|
20240312,110500,7493853430,3835,3825,3835,3825,3873
|
|
20240312,110400,7479012720,3830,3835,3840,3830,9275
|
|
20240312,110300,7443472635,3830,3835,3845,3815,16813
|
|
20240312,110200,7379134455,3840,3830,3840,3820,3964
|
|
20240312,110100,7363946560,3830,3830,3835,3820,9173
|
|
20240312,110000,7328827710,3835,3815,3835,3810,12932
|
|
20240312,105900,7279344680,3820,3805,3820,3805,5236
|
|
20240312,105800,7259382750,3805,3805,3810,3800,2306
|
|
20240312,105700,7250608615,3805,3815,3815,3800,3532
|
|
20240312,105600,7237156305,3815,3810,3820,3810,4102
|
|
20240312,105500,7221508610,3815,3800,3815,3800,4282
|
|
20240312,105400,7205204510,3805,3810,3810,3790,10783
|
|
20240312,105300,7164179395,3810,3800,3810,3800,6846
|
|
20240312,105200,7138127045,3805,3795,3805,3795,9521
|
|
20240312,105100,7101949245,3790,3790,3800,3785,12425
|
|
20240312,105000,7054836230,3785,3780,3790,3780,4582
|
|
20240312,104900,7037493205,3785,3785,3785,3780,1181
|
|
20240312,104800,7033025985,3785,3780,3790,3780,14867
|
|
20240312,104700,6976764105,3780,3770,3780,3765,7554
|
|
20240312,104600,6948241810,3770,3765,3770,3765,4007
|
|
20240312,104500,6933149215,3760,3755,3760,3755,2024
|
|
20240312,104400,6925543630,3755,3755,3760,3755,2841
|
|
20240312,104300,6914864155,3750,3740,3750,3740,7754
|
|
20240312,104200,6885797485,3735,3740,3740,3735,1301
|
|
20240312,104100,6880937750,3740,3745,3750,3725,4987
|
|
20240312,104000,6862322575,3745,3740,3750,3740,2625
|
|
20240312,103900,6852495235,3740,3740,3745,3740,826
|
|
20240312,103800,6849403700,3740,3740,3745,3740,2358
|
|
20240312,103700,6840579020,3735,3730,3740,3730,575
|
|
20240312,103600,6838432255,3745,3725,3745,3720,4311
|
|
20240312,103500,6822358710,3725,3730,3730,3725,2444
|
|
20240312,103400,6813248185,3730,3730,3730,3725,694
|
|
20240312,103300,6810659570,3730,3735,3745,3730,3200
|
|
20240312,103200,6798699885,3740,3745,3745,3735,4375
|
|
20240312,103100,6782334455,3745,3745,3750,3740,2207
|
|
20240312,103000,6774068450,3750,3725,3750,3725,4784
|
|
20240312,102900,6756211315,3725,3720,3725,3720,2279
|
|
20240312,102800,6747731565,3720,3710,3720,3705,8233
|
|
20240312,102700,6717182715,3710,3710,3715,3710,807
|
|
20240312,102600,6714188650,3710,3705,3710,3705,966
|
|
20240312,102500,6710608265,3700,3705,3710,3695,10376
|
|
20240312,102400,6672183055,3710,3720,3725,3710,5368
|
|
20240312,102300,6652234225,3715,3720,3720,3715,1069
|
|
20240312,102200,6648258980,3720,3725,3730,3715,3119
|
|
20240312,102100,6636651955,3730,3730,3730,3725,332
|
|
20240312,102000,6635413635,3730,3710,3730,3710,4268
|
|
20240312,101900,6619551180,3710,3705,3710,3705,395
|
|
20240312,101800,6618087575,3705,3705,3705,3700,4434
|
|
20240312,101700,6601681025,3700,3715,3715,3700,9255
|
|
20240312,101600,6567389710,3715,3710,3720,3710,1225
|
|
20240312,101500,6562841635,3720,3720,3725,3710,9266
|
|
20240312,101400,6528409155,3720,3735,3735,3720,4234
|
|
20240312,101300,6512655415,3740,3740,3750,3720,11654
|
|
20240312,101200,6469118965,3750,3745,3755,3740,12706
|
|
20240312,101100,6421466385,3750,3740,3750,3735,5183
|
|
20240312,101000,6402056200,3735,3735,3745,3735,2279
|
|
20240312,100900,6393532970,3740,3740,3745,3735,1022
|
|
20240312,100800,6389710410,3735,3730,3750,3730,3260
|
|
20240312,100700,6377508445,3740,3725,3740,3725,973
|
|
20240312,100600,6373880120,3725,3750,3750,3720,3790
|
|
20240312,100500,6359741980,3750,3740,3750,3735,8360
|
|
20240312,100400,6328455590,3740,3705,3750,3705,7619
|
|
20240312,100300,6300026020,3705,3705,3710,3700,4200
|
|
20240312,100200,6284472390,3705,3725,3725,3700,18448
|
|
20240312,100100,6216167240,3725,3715,3725,3700,10523
|
|
20240312,100000,6177104025,3715,3700,3720,3700,13160
|
|
20240312,095900,6128370305,3700,3700,3700,3690,3564
|
|
20240312,095800,6115199105,3690,3685,3695,3675,6557
|
|
20240312,095700,6091050220,3685,3680,3685,3670,9810
|
|
20240312,095600,6054981555,3680,3735,3735,3680,44131
|
|
20240312,095500,5891813580,3700,3735,3750,3700,28092
|
|
20240312,095400,5787368295,3740,3740,3755,3730,12927
|
|
20240312,095300,5739078420,3740,3740,3745,3725,11653
|
|
20240312,095200,5695567595,3740,3765,3770,3740,10353
|
|
20240312,095100,5656686480,3765,3775,3780,3755,14699
|
|
20240312,095000,5601323645,3775,3765,3775,3760,8107
|
|
20240312,094900,5570790985,3765,3760,3765,3760,5401
|
|
20240312,094800,5550476010,3755,3740,3760,3725,7754
|
|
20240312,094700,5521499600,3730,3755,3755,3730,17753
|
|
20240312,094600,5455067835,3745,3730,3745,3725,4379
|
|
20240312,094500,5438684380,3725,3740,3745,3710,11378
|
|
20240312,094400,5396287435,3740,3730,3750,3730,6288
|
|
20240312,094300,5372758555,3730,3765,3765,3730,13171
|
|
20240312,094200,5323528450,3765,3765,3770,3740,9019
|
|
20240312,094100,5289724860,3760,3760,3765,3730,10240
|
|
20240312,094000,5251360040,3760,3755,3760,3735,15301
|
|
20240312,093900,5193973935,3755,3735,3760,3735,13514
|
|
20240312,093800,5143348280,3735,3720,3740,3720,8247
|
|
20240312,093700,5112574755,3715,3715,3730,3700,11817
|
|
20240312,093600,5068685095,3730,3650,3745,3650,42551
|
|
20240312,093500,4910817730,3650,3695,3715,3645,89875
|
|
20240312,093400,4580519370,3690,3680,3725,3650,66907
|
|
20240312,093300,4334174335,3670,3770,3790,3670,71954
|
|
20240312,093200,4065873210,3770,3795,3800,3770,16776
|
|
20240312,093100,4002427930,3785,3775,3815,3740,49721
|
|
20240312,093000,3814159535,3770,3800,3800,3750,25537
|
|
20240312,092900,3717839465,3800,3800,3815,3725,81775
|
|
20240312,092800,3408322025,3790,3745,3800,3745,77940
|
|
20240312,092700,3115277400,3790,3790,3790,3790,0
|
|
20240312,092600,3115277400,3790,3800,3800,3790,2953
|
|
20240312,092500,3104080030,3800,3840,3845,3790,83635
|
|
20240312,092400,2785656325,3830,3845,3875,3820,56759
|
|
20240312,092300,2567611390,3845,3870,3880,3835,54285
|
|
20240312,092200,2357785465,3870,3910,3910,3865,28598
|
|
20240312,092100,2246569230,3910,3920,3930,3910,9263
|
|
20240312,092000,2210279155,3915,3910,3925,3900,19018
|
|
20240312,091900,2135988840,3910,3925,3930,3910,8827
|
|
20240312,091800,2101384890,3925,3950,3955,3920,27000
|
|
20240312,091700,1995090770,3950,3985,3995,3950,16924
|
|
20240312,091600,1927999720,3965,3995,3995,3950,8104
|
|
20240312,091500,1895858680,3960,3965,4000,3955,35930
|
|
20240312,091400,1752812630,3980,3975,3995,3955,22629
|
|
20240312,091300,1663087835,3935,3940,4000,3915,77613
|
|
20240312,091200,1356384780,3945,3950,3965,3935,22851
|
|
20240312,091100,1266117655,3935,3970,3970,3845,29893
|
|
20240312,091000,1148947855,3970,4035,4035,3920,57395
|
|
20240312,090900,918939600,4035,4075,4075,4030,76854
|
|
20240312,090800,608011485,4075,4115,4120,4075,9455
|
|
20240312,090700,569282855,4115,4100,4120,4095,14918
|
|
20240312,090600,508044210,4100,4100,4125,4100,16503
|
|
20240312,090500,440183970,4095,4085,4100,4080,8715
|
|
20240312,090400,404535900,4085,4100,4100,4080,11972
|
|
20240312,090300,355625850,4115,4080,4115,4055,18053
|
|
20240312,090200,281942030,4085,4135,4140,4040,20639
|
|
20240312,090100,197544755,4135,4115,4200,4115,18835
|
|
20240312,090000,119687780,4115,4210,4255,4050,28847
|