729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,210600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,210500,11717073270,3915,3915,3915,3915,0
|
|
20240313,210400,11717073270,3915,3915,3915,3915,0
|
|
20240313,210300,11717073270,3915,3915,3915,3915,0
|
|
20240313,210200,11717073270,3915,3915,3915,3915,0
|
|
20240313,210100,11717073270,3915,3915,3915,3915,0
|
|
20240313,210000,11717073270,3915,3915,3915,3915,0
|
|
20240313,205900,11717073270,3915,3915,3915,3915,0
|
|
20240313,205800,11717073270,3915,3915,3915,3915,0
|
|
20240313,205700,11717073270,3915,3915,3915,3915,0
|
|
20240313,205600,11717073270,3915,3915,3915,3915,0
|
|
20240313,205500,11717073270,3915,3915,3915,3915,0
|
|
20240313,205400,11717073270,3915,3915,3915,3915,0
|
|
20240313,205300,11717073270,3915,3915,3915,3915,0
|
|
20240313,205200,11717073270,3915,3915,3915,3915,0
|
|
20240313,205100,11717073270,3915,3915,3915,3915,0
|
|
20240313,205000,11717073270,3915,3915,3915,3915,0
|
|
20240313,204900,11717073270,3915,3915,3915,3915,0
|
|
20240313,204800,11717073270,3915,3915,3915,3915,0
|
|
20240313,204700,11717073270,3915,3915,3915,3915,0
|
|
20240313,204600,11717073270,3915,3915,3915,3915,0
|
|
20240313,204500,11717073270,3915,3915,3915,3915,0
|
|
20240313,204400,11717073270,3915,3915,3915,3915,0
|
|
20240313,204300,11717073270,3915,3915,3915,3915,0
|
|
20240313,204200,11717073270,3915,3915,3915,3915,0
|
|
20240313,204100,11717073270,3915,3915,3915,3915,0
|
|
20240313,204000,11717073270,3915,3915,3915,3915,0
|
|
20240313,203900,11717073270,3915,3915,3915,3915,0
|
|
20240313,203800,11717073270,3915,3915,3915,3915,0
|
|
20240313,203700,11717073270,3915,3915,3915,3915,0
|
|
20240313,203600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,203500,11717073270,3915,3915,3915,3915,0
|
|
20240313,203400,11717073270,3915,3915,3915,3915,0
|
|
20240313,203300,11717073270,3915,3915,3915,3915,0
|
|
20240313,203200,11717073270,3915,3915,3915,3915,0
|
|
20240313,203100,11717073270,3915,3915,3915,3915,0
|
|
20240313,203000,11717073270,3915,3915,3915,3915,0
|
|
20240313,202900,11717073270,3915,3915,3915,3915,0
|
|
20240313,202800,11717073270,3915,3915,3915,3915,0
|
|
20240313,202700,11717073270,3915,3915,3915,3915,0
|
|
20240313,202600,11717073270,3915,3915,3915,3915,0
|
|
20240313,202500,11717073270,3915,3915,3915,3915,0
|
|
20240313,202400,11717073270,3915,3915,3915,3915,0
|
|
20240313,202300,11717073270,3915,3915,3915,3915,0
|
|
20240313,202200,11717073270,3915,3915,3915,3915,0
|
|
20240313,202100,11717073270,3915,3915,3915,3915,0
|
|
20240313,202000,11717073270,3915,3915,3915,3915,0
|
|
20240313,201900,11717073270,3915,3915,3915,3915,0
|
|
20240313,201800,11717073270,3915,3915,3915,3915,0
|
|
20240313,201700,11717073270,3915,3915,3915,3915,0
|
|
20240313,201600,11717073270,3915,3915,3915,3915,0
|
|
20240313,201500,11717073270,3915,3915,3915,3915,0
|
|
20240313,201400,11717073270,3915,3915,3915,3915,0
|
|
20240313,201300,11717073270,3915,3915,3915,3915,0
|
|
20240313,201200,11717073270,3915,3915,3915,3915,0
|
|
20240313,201100,11717073270,3915,3915,3915,3915,0
|
|
20240313,201000,11717073270,3915,3915,3915,3915,0
|
|
20240313,200900,11717073270,3915,3915,3915,3915,0
|
|
20240313,200800,11717073270,3915,3915,3915,3915,0
|
|
20240313,200700,11717073270,3915,3915,3915,3915,0
|
|
20240313,200600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,200500,11717073270,3915,3915,3915,3915,0
|
|
20240313,200400,11717073270,3915,3915,3915,3915,0
|
|
20240313,200300,11717073270,3915,3915,3915,3915,0
|
|
20240313,200200,11717073270,3915,3915,3915,3915,0
|
|
20240313,200100,11717073270,3915,3915,3915,3915,0
|
|
20240313,200000,11717073270,3915,3915,3915,3915,0
|
|
20240313,195900,11717073270,3915,3915,3915,3915,0
|
|
20240313,195800,11717073270,3915,3915,3915,3915,0
|
|
20240313,195700,11717073270,3915,3915,3915,3915,0
|
|
20240313,195600,11717073270,3915,3915,3915,3915,0
|
|
20240313,195500,11717073270,3915,3915,3915,3915,0
|
|
20240313,195400,11717073270,3915,3915,3915,3915,0
|
|
20240313,195300,11717073270,3915,3915,3915,3915,0
|
|
20240313,195200,11717073270,3915,3915,3915,3915,0
|
|
20240313,195100,11717073270,3915,3915,3915,3915,0
|
|
20240313,195000,11717073270,3915,3915,3915,3915,0
|
|
20240313,194900,11717073270,3915,3915,3915,3915,0
|
|
20240313,194800,11717073270,3915,3915,3915,3915,0
|
|
20240313,194700,11717073270,3915,3915,3915,3915,0
|
|
20240313,194600,11717073270,3915,3915,3915,3915,0
|
|
20240313,194500,11717073270,3915,3915,3915,3915,0
|
|
20240313,194400,11717073270,3915,3915,3915,3915,0
|
|
20240313,194300,11717073270,3915,3915,3915,3915,0
|
|
20240313,194200,11717073270,3915,3915,3915,3915,0
|
|
20240313,194100,11717073270,3915,3915,3915,3915,0
|
|
20240313,194000,11717073270,3915,3915,3915,3915,0
|
|
20240313,193900,11717073270,3915,3915,3915,3915,0
|
|
20240313,193800,11717073270,3915,3915,3915,3915,0
|
|
20240313,193700,11717073270,3915,3915,3915,3915,0
|
|
20240313,193600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,193500,11717073270,3915,3915,3915,3915,0
|
|
20240313,193400,11717073270,3915,3915,3915,3915,0
|
|
20240313,193300,11717073270,3915,3915,3915,3915,0
|
|
20240313,193200,11717073270,3915,3915,3915,3915,0
|
|
20240313,193100,11717073270,3915,3915,3915,3915,0
|
|
20240313,193000,11717073270,3915,3915,3915,3915,0
|
|
20240313,192900,11717073270,3915,3915,3915,3915,0
|
|
20240313,192800,11717073270,3915,3915,3915,3915,0
|
|
20240313,192700,11717073270,3915,3915,3915,3915,0
|
|
20240313,192600,11717073270,3915,3915,3915,3915,0
|
|
20240313,192500,11717073270,3915,3915,3915,3915,0
|
|
20240313,192400,11717073270,3915,3915,3915,3915,0
|
|
20240313,192300,11717073270,3915,3915,3915,3915,0
|
|
20240313,192200,11717073270,3915,3915,3915,3915,0
|
|
20240313,192100,11717073270,3915,3915,3915,3915,0
|
|
20240313,192000,11717073270,3915,3915,3915,3915,0
|
|
20240313,191900,11717073270,3915,3915,3915,3915,0
|
|
20240313,191800,11717073270,3915,3915,3915,3915,0
|
|
20240313,191700,11717073270,3915,3915,3915,3915,0
|
|
20240313,191600,11717073270,3915,3915,3915,3915,0
|
|
20240313,191500,11717073270,3915,3915,3915,3915,0
|
|
20240313,191400,11717073270,3915,3915,3915,3915,0
|
|
20240313,191300,11717073270,3915,3915,3915,3915,0
|
|
20240313,191200,11717073270,3915,3915,3915,3915,0
|
|
20240313,191100,11717073270,3915,3915,3915,3915,0
|
|
20240313,191000,11717073270,3915,3915,3915,3915,0
|
|
20240313,190900,11717073270,3915,3915,3915,3915,0
|
|
20240313,190800,11717073270,3915,3915,3915,3915,0
|
|
20240313,190700,11717073270,3915,3915,3915,3915,0
|
|
20240313,190600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,190500,11717073270,3915,3915,3915,3915,0
|
|
20240313,190400,11717073270,3915,3915,3915,3915,0
|
|
20240313,190300,11717073270,3915,3915,3915,3915,0
|
|
20240313,190200,11717073270,3915,3915,3915,3915,0
|
|
20240313,190100,11717073270,3915,3915,3915,3915,0
|
|
20240313,190000,11717073270,3915,3915,3915,3915,0
|
|
20240313,185900,11717073270,3915,3915,3915,3915,0
|
|
20240313,185800,11717073270,3915,3915,3915,3915,0
|
|
20240313,185700,11717073270,3915,3915,3915,3915,0
|
|
20240313,185600,11717073270,3915,3915,3915,3915,0
|
|
20240313,185500,11717073270,3915,3915,3915,3915,0
|
|
20240313,185400,11717073270,3915,3915,3915,3915,0
|
|
20240313,185300,11717073270,3915,3915,3915,3915,0
|
|
20240313,185200,11717073270,3915,3915,3915,3915,0
|
|
20240313,185100,11717073270,3915,3915,3915,3915,0
|
|
20240313,185000,11717073270,3915,3915,3915,3915,0
|
|
20240313,184900,11717073270,3915,3915,3915,3915,0
|
|
20240313,184800,11717073270,3915,3915,3915,3915,0
|
|
20240313,184700,11717073270,3915,3915,3915,3915,0
|
|
20240313,184600,11717073270,3915,3915,3915,3915,0
|
|
20240313,184500,11717073270,3915,3915,3915,3915,0
|
|
20240313,184400,11717073270,3915,3915,3915,3915,0
|
|
20240313,184300,11717073270,3915,3915,3915,3915,0
|
|
20240313,184200,11717073270,3915,3915,3915,3915,0
|
|
20240313,184100,11717073270,3915,3915,3915,3915,0
|
|
20240313,184000,11717073270,3915,3915,3915,3915,0
|
|
20240313,183900,11717073270,3915,3915,3915,3915,0
|
|
20240313,183800,11717073270,3915,3915,3915,3915,0
|
|
20240313,183700,11717073270,3915,3915,3915,3915,0
|
|
20240313,183600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,183500,11717073270,3915,3915,3915,3915,0
|
|
20240313,183400,11717073270,3915,3915,3915,3915,0
|
|
20240313,183300,11717073270,3915,3915,3915,3915,0
|
|
20240313,183200,11717073270,3915,3915,3915,3915,0
|
|
20240313,183100,11717073270,3915,3915,3915,3915,0
|
|
20240313,183000,11717073270,3915,3915,3915,3915,0
|
|
20240313,182900,11717073270,3915,3915,3915,3915,0
|
|
20240313,182800,11717073270,3915,3915,3915,3915,0
|
|
20240313,182700,11717073270,3915,3915,3915,3915,0
|
|
20240313,182600,11717073270,3915,3915,3915,3915,0
|
|
20240313,182500,11717073270,3915,3915,3915,3915,0
|
|
20240313,182400,11717073270,3915,3915,3915,3915,0
|
|
20240313,182300,11717073270,3915,3915,3915,3915,0
|
|
20240313,182200,11717073270,3915,3915,3915,3915,0
|
|
20240313,182100,11717073270,3915,3915,3915,3915,0
|
|
20240313,182000,11717073270,3915,3915,3915,3915,0
|
|
20240313,181900,11717073270,3915,3915,3915,3915,0
|
|
20240313,181800,11717073270,3915,3915,3915,3915,0
|
|
20240313,181700,11717073270,3915,3915,3915,3915,0
|
|
20240313,181600,11717073270,3915,3915,3915,3915,0
|
|
20240313,181500,11717073270,3915,3915,3915,3915,0
|
|
20240313,181400,11717073270,3915,3915,3915,3915,0
|
|
20240313,181300,11717073270,3915,3915,3915,3915,0
|
|
20240313,181200,11717073270,3915,3915,3915,3915,0
|
|
20240313,181100,11717073270,3915,3915,3915,3915,0
|
|
20240313,181000,11717073270,3915,3915,3915,3915,0
|
|
20240313,180900,11717073270,3915,3915,3915,3915,0
|
|
20240313,180800,11717073270,3915,3915,3915,3915,0
|
|
20240313,180700,11717073270,3915,3915,3915,3915,0
|
|
20240313,180600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,180500,11717073270,3915,3915,3915,3915,0
|
|
20240313,180400,11717073270,3915,3915,3915,3915,0
|
|
20240313,180300,11717073270,3915,3915,3915,3915,0
|
|
20240313,180200,11717073270,3915,3915,3915,3915,0
|
|
20240313,180100,11717073270,3915,3915,3915,3915,0
|
|
20240313,180000,11717073270,3915,3915,3915,3915,0
|
|
20240313,175900,11717073270,3915,3915,3915,3915,0
|
|
20240313,175800,11717073270,3915,3915,3915,3915,0
|
|
20240313,175700,11717073270,3915,3915,3915,3915,0
|
|
20240313,175600,11717073270,3915,3915,3915,3915,0
|
|
20240313,175500,11717073270,3915,3915,3915,3915,0
|
|
20240313,175400,11717073270,3915,3915,3915,3915,0
|
|
20240313,175300,11717073270,3915,3915,3915,3915,0
|
|
20240313,175200,11717073270,3915,3915,3915,3915,0
|
|
20240313,175100,11717073270,3915,3915,3915,3915,0
|
|
20240313,175000,11717073270,3915,3915,3915,3915,0
|
|
20240313,174900,11717073270,3915,3915,3915,3915,0
|
|
20240313,174800,11717073270,3915,3915,3915,3915,0
|
|
20240313,174700,11717073270,3915,3915,3915,3915,0
|
|
20240313,174600,11717073270,3915,3915,3915,3915,0
|
|
20240313,174500,11717073270,3915,3915,3915,3915,0
|
|
20240313,174400,11717073270,3915,3915,3915,3915,0
|
|
20240313,174300,11717073270,3915,3915,3915,3915,0
|
|
20240313,174200,11717073270,3915,3915,3915,3915,0
|
|
20240313,174100,11717073270,3915,3915,3915,3915,0
|
|
20240313,174000,11717073270,3915,3915,3915,3915,0
|
|
20240313,173900,11717073270,3915,3915,3915,3915,0
|
|
20240313,173800,11717073270,3915,3915,3915,3915,0
|
|
20240313,173700,11717073270,3915,3915,3915,3915,0
|
|
20240313,173600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,173500,11717073270,3915,3915,3915,3915,0
|
|
20240313,173400,11717073270,3915,3915,3915,3915,0
|
|
20240313,173300,11717073270,3915,3915,3915,3915,0
|
|
20240313,173200,11717073270,3915,3915,3915,3915,0
|
|
20240313,173100,11717073270,3915,3915,3915,3915,0
|
|
20240313,173000,11717073270,3915,3915,3915,3915,0
|
|
20240313,172900,11717073270,3915,3915,3915,3915,0
|
|
20240313,172800,11717073270,3915,3915,3915,3915,0
|
|
20240313,172700,11717073270,3915,3915,3915,3915,0
|
|
20240313,172600,11717073270,3915,3915,3915,3915,0
|
|
20240313,172500,11717073270,3915,3915,3915,3915,0
|
|
20240313,172400,11717073270,3915,3915,3915,3915,0
|
|
20240313,172300,11717073270,3915,3915,3915,3915,0
|
|
20240313,172200,11717073270,3915,3915,3915,3915,0
|
|
20240313,172100,11717073270,3915,3915,3915,3915,0
|
|
20240313,172000,11717073270,3915,3915,3915,3915,0
|
|
20240313,171900,11717073270,3915,3915,3915,3915,0
|
|
20240313,171800,11717073270,3915,3915,3915,3915,0
|
|
20240313,171700,11717073270,3915,3915,3915,3915,0
|
|
20240313,171600,11717073270,3915,3915,3915,3915,0
|
|
20240313,171500,11717073270,3915,3915,3915,3915,0
|
|
20240313,171400,11717073270,3915,3915,3915,3915,0
|
|
20240313,171300,11717073270,3915,3915,3915,3915,0
|
|
20240313,171200,11717073270,3915,3915,3915,3915,0
|
|
20240313,171100,11717073270,3915,3915,3915,3915,0
|
|
20240313,171000,11717073270,3915,3915,3915,3915,0
|
|
20240313,170900,11717073270,3915,3915,3915,3915,0
|
|
20240313,170800,11717073270,3915,3915,3915,3915,0
|
|
20240313,170700,11717073270,3915,3915,3915,3915,0
|
|
20240313,170600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,170500,11717073270,3915,3915,3915,3915,0
|
|
20240313,170400,11717073270,3915,3915,3915,3915,0
|
|
20240313,170300,11717073270,3915,3915,3915,3915,0
|
|
20240313,170200,11717073270,3915,3915,3915,3915,0
|
|
20240313,170100,11717073270,3915,3915,3915,3915,0
|
|
20240313,170000,11717073270,3915,3915,3915,3915,0
|
|
20240313,165900,11717073270,3915,3915,3915,3915,0
|
|
20240313,165800,11717073270,3915,3915,3915,3915,0
|
|
20240313,165700,11717073270,3915,3915,3915,3915,0
|
|
20240313,165600,11717073270,3915,3915,3915,3915,0
|
|
20240313,165500,11717073270,3915,3915,3915,3915,0
|
|
20240313,165400,11717073270,3915,3915,3915,3915,0
|
|
20240313,165300,11717073270,3915,3915,3915,3915,0
|
|
20240313,165200,11717073270,3915,3915,3915,3915,0
|
|
20240313,165100,11717073270,3915,3915,3915,3915,0
|
|
20240313,165000,11717073270,3915,3915,3915,3915,0
|
|
20240313,164900,11717073270,3915,3915,3915,3915,0
|
|
20240313,164800,11717073270,3915,3915,3915,3915,0
|
|
20240313,164700,11717073270,3915,3915,3915,3915,0
|
|
20240313,164600,11717073270,3915,3915,3915,3915,0
|
|
20240313,164500,11717073270,3915,3915,3915,3915,0
|
|
20240313,164400,11717073270,3915,3915,3915,3915,0
|
|
20240313,164300,11717073270,3915,3915,3915,3915,0
|
|
20240313,164200,11717073270,3915,3915,3915,3915,0
|
|
20240313,164100,11717073270,3915,3915,3915,3915,0
|
|
20240313,164000,11717073270,3915,3915,3915,3915,0
|
|
20240313,163900,11717073270,3915,3915,3915,3915,0
|
|
20240313,163800,11717073270,3915,3915,3915,3915,0
|
|
20240313,163700,11717073270,3915,3915,3915,3915,0
|
|
20240313,163600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,163500,11717073270,3915,3915,3915,3915,0
|
|
20240313,163400,11717073270,3915,3915,3915,3915,0
|
|
20240313,163300,11717073270,3915,3915,3915,3915,0
|
|
20240313,163200,11717073270,3915,3915,3915,3915,0
|
|
20240313,163100,11717073270,3915,3915,3915,3915,0
|
|
20240313,163000,11717073270,3915,3915,3915,3915,0
|
|
20240313,162900,11717073270,3915,3915,3915,3915,0
|
|
20240313,162800,11717073270,3915,3915,3915,3915,0
|
|
20240313,162700,11717073270,3915,3915,3915,3915,0
|
|
20240313,162600,11717073270,3915,3915,3915,3915,0
|
|
20240313,162500,11717073270,3915,3915,3915,3915,0
|
|
20240313,162400,11717073270,3915,3915,3915,3915,0
|
|
20240313,162300,11717073270,3915,3915,3915,3915,0
|
|
20240313,162200,11717073270,3915,3915,3915,3915,0
|
|
20240313,162100,11717073270,3915,3915,3915,3915,0
|
|
20240313,162000,11717073270,3915,3915,3915,3915,0
|
|
20240313,161900,11717073270,3915,3915,3915,3915,0
|
|
20240313,161800,11717073270,3915,3915,3915,3915,0
|
|
20240313,161700,11717073270,3915,3915,3915,3915,0
|
|
20240313,161600,11717073270,3915,3915,3915,3915,0
|
|
20240313,161500,11717073270,3915,3915,3915,3915,0
|
|
20240313,161400,11717073270,3915,3915,3915,3915,0
|
|
20240313,161300,11717073270,3915,3915,3915,3915,0
|
|
20240313,161200,11717073270,3915,3915,3915,3915,0
|
|
20240313,161100,11717073270,3915,3915,3915,3915,0
|
|
20240313,161000,11717073270,3915,3915,3915,3915,0
|
|
20240313,160900,11717073270,3915,3915,3915,3915,0
|
|
20240313,160800,11717073270,3915,3915,3915,3915,0
|
|
20240313,160700,11717073270,3915,3915,3915,3915,0
|
|
20240313,160600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,160500,11717073270,3915,3915,3915,3915,0
|
|
20240313,160400,11717073270,3915,3915,3915,3915,0
|
|
20240313,160300,11717073270,3915,3915,3915,3915,0
|
|
20240313,160200,11717073270,3915,3915,3915,3915,0
|
|
20240313,160100,11717073270,3915,3915,3915,3915,0
|
|
20240313,160000,11717073270,3915,3915,3915,3915,0
|
|
20240313,155900,11717073270,3915,3915,3915,3915,0
|
|
20240313,155800,11717073270,3915,3915,3915,3915,0
|
|
20240313,155700,11717073270,3915,3915,3915,3915,0
|
|
20240313,155600,11717073270,3915,3915,3915,3915,0
|
|
20240313,155500,11717073270,3915,3915,3915,3915,0
|
|
20240313,155400,11717073270,3915,3915,3915,3915,0
|
|
20240313,155300,11717073270,3915,3915,3915,3915,0
|
|
20240313,155200,11717073270,3915,3915,3915,3915,0
|
|
20240313,155100,11717073270,3915,3915,3915,3915,0
|
|
20240313,155000,11717073270,3915,3915,3915,3915,0
|
|
20240313,154900,11717073270,3915,3915,3915,3915,0
|
|
20240313,154800,11717073270,3915,3915,3915,3915,0
|
|
20240313,154700,11717073270,3915,3915,3915,3915,0
|
|
20240313,154600,11717073270,3915,3915,3915,3915,0
|
|
20240313,154500,11717073270,3915,3915,3915,3915,0
|
|
20240313,154400,11717073270,3915,3915,3915,3915,0
|
|
20240313,154300,11717073270,3915,3915,3915,3915,0
|
|
20240313,154200,11717073270,3915,3915,3915,3915,0
|
|
20240313,154100,11717073270,3915,3915,3915,3915,0
|
|
20240313,154000,11717073270,3915,3915,3915,3915,0
|
|
20240313,153900,11717073270,3915,3915,3915,3915,0
|
|
20240313,153800,11717073270,3915,3915,3915,3915,0
|
|
20240313,153700,11717073270,3915,3915,3915,3915,0
|
|
20240313,153600,11717073270,3915,3915,3915,3915,8926
|
|
20240313,153500,11717073270,3915,3915,3915,3915,0
|
|
20240313,153400,11717073270,3915,3915,3915,3915,0
|
|
20240313,153300,11717073270,3915,3915,3915,3915,0
|
|
20240313,153200,11717073270,3915,3915,3915,3915,0
|
|
20240313,153100,11717073270,3915,3915,3915,3915,0
|
|
20240313,153000,11717073270,3915,3915,3915,3915,8926
|
|
20240313,152900,11682127980,3900,3900,3900,3900,0
|
|
20240313,152800,11682127980,3900,3900,3900,3900,0
|
|
20240313,152700,11682127980,3900,3900,3900,3900,0
|
|
20240313,152600,11682127980,3900,3900,3900,3900,0
|
|
20240313,152500,11682127980,3900,3900,3900,3900,0
|
|
20240313,152400,11682127980,3900,3900,3900,3900,0
|
|
20240313,152300,11682127980,3900,3900,3900,3900,0
|
|
20240313,152200,11682127980,3900,3900,3900,3900,0
|
|
20240313,152100,11682127980,3900,3900,3900,3900,0
|
|
20240313,152000,11682127980,3900,3900,3900,3900,0
|
|
20240313,151900,11682127980,3900,3910,3930,3890,7365
|
|
20240313,151800,11653420350,3910,3905,3915,3890,2431
|
|
20240313,151700,11643939410,3905,3905,3920,3890,7627
|
|
20240313,151600,11614224005,3910,3950,3950,3910,9547
|
|
20240313,151500,11576672375,3950,3900,3950,3900,6402
|
|
20240313,151400,11551517040,3900,3925,3925,3895,12221
|
|
20240313,151300,11503655810,3920,3900,3925,3900,7540
|
|
20240313,151200,11474194775,3900,3925,3930,3890,21281
|
|
20240313,151100,11390928840,3935,3860,3940,3860,8139
|
|
20240313,151000,11359250310,3855,3870,3870,3835,19335
|
|
20240313,150900,11284698725,3860,3790,3870,3790,16124
|
|
20240313,150800,11222841770,3805,3785,3805,3775,7172
|
|
20240313,150700,11195648745,3785,3770,3785,3760,8178
|
|
20240313,150600,11164833435,3770,3750,3780,3750,7991
|
|
20240313,150500,11134714265,3735,3730,3755,3680,16967
|
|
20240313,150400,11071735480,3730,3705,3730,3680,25204
|
|
20240313,150300,10978520320,3700,3715,3720,3680,15515
|
|
20240313,150200,10921155010,3690,3675,3715,3675,19279
|
|
20240313,150100,10849828035,3675,3735,3735,3670,25749
|
|
20240313,150000,10754577705,3735,3680,3735,3680,24124
|
|
20240313,145900,10664911085,3670,3710,3730,3670,19809
|
|
20240313,145800,10591638430,3700,3750,3750,3695,21256
|
|
20240313,145700,10512662075,3750,3775,3785,3745,27402
|
|
20240313,145600,10409667865,3780,3785,3800,3775,11920
|
|
20240313,145500,10364531455,3790,3785,3795,3780,7917
|
|
20240313,145400,10334563535,3800,3765,3800,3765,10574
|
|
20240313,145300,10294623625,3770,3800,3815,3760,10156
|
|
20240313,145200,10256166840,3795,3805,3815,3795,7030
|
|
20240313,145100,10229429090,3805,3810,3820,3795,13219
|
|
20240313,145000,10179101955,3805,3790,3815,3790,4398
|
|
20240313,144900,10162408035,3790,3825,3825,3790,15433
|
|
20240313,144800,10103723610,3825,3850,3865,3825,11190
|
|
20240313,144700,10060716245,3855,3840,3855,3840,15537
|
|
20240313,144600,10000983255,3855,3855,3855,3855,0
|
|
20240313,144500,10000983255,3855,3885,3885,3855,8785
|
|
20240313,144400,9966955710,3885,3965,3965,3885,20797
|
|
20240313,144300,9885623800,3965,3955,3965,3940,8394
|
|
20240313,144200,9852452290,3955,3975,3975,3955,5755
|
|
20240313,144100,9829657710,3965,3980,3995,3965,5839
|
|
20240313,144000,9806452540,3995,3980,4000,3975,9756
|
|
20240313,143900,9767627240,4000,4015,4025,3955,45865
|
|
20240313,143800,9584753710,4025,4050,4050,4015,7263
|
|
20240313,143700,9555546945,4055,4045,4055,4040,337
|
|
20240313,143600,9554184565,4060,4055,4060,4045,558
|
|
20240313,143500,9551926830,4060,4060,4065,4060,12
|
|
20240313,143400,9551878105,4060,4060,4060,4060,222
|
|
20240313,143300,9550976785,4060,4060,4060,4060,0
|
|
20240313,143200,9550976785,4060,4040,4065,4040,4
|
|
20240313,143100,9550960560,4070,4030,4070,4030,2181
|
|
20240313,143000,9542168310,4045,4035,4045,4030,1243
|
|
20240313,142900,9537156840,4045,4045,4045,4035,1017
|
|
20240313,142800,9533043385,4045,4045,4045,4040,872
|
|
20240313,142700,9529519635,4050,4050,4050,4045,3043
|
|
20240313,142600,9517210485,4045,4050,4075,4045,2713
|
|
20240313,142500,9506224600,4050,4050,4070,4045,5083
|
|
20240313,142400,9485629035,4055,4055,4055,4055,3434
|
|
20240313,142300,9471704165,4050,4050,4055,4050,106
|
|
20240313,142200,9471274850,4055,4075,4075,4050,674
|
|
20240313,142100,9468541690,4070,4075,4075,4065,2429
|
|
20240313,142000,9458665255,4075,4075,4075,4075,5
|
|
20240313,141900,9458644880,4075,4075,4075,4075,1
|
|
20240313,141800,9458640805,4075,4050,4075,4040,3996
|
|
20240313,141700,9442420150,4075,4075,4075,4050,4
|
|
20240313,141600,9442403875,4075,4055,4075,4050,1116
|
|
20240313,141500,9437882095,4050,4075,4075,4050,2544
|
|
20240313,141400,9427538420,4070,4065,4075,4065,3490
|
|
20240313,141300,9413320515,4050,4050,4050,4050,1
|
|
20240313,141200,9413316465,4050,4040,4050,4040,6230
|
|
20240313,141100,9388084975,4050,4050,4050,4035,836
|
|
20240313,141000,9384704640,4045,4045,4050,4045,876
|
|
20240313,140900,9381161175,4040,4040,4045,4040,674
|
|
20240313,140800,9378438160,4045,4050,4050,4045,277
|
|
20240313,140700,9377317495,4050,4045,4050,4040,1101
|
|
20240313,140600,9372861740,4050,4035,4050,4035,1103
|
|
20240313,140500,9368411120,4035,4030,4035,4025,255
|
|
20240313,140400,9367382320,4035,4050,4050,4025,913
|
|
20240313,140300,9363697635,4050,4030,4050,4030,1192
|
|
20240313,140200,9358892055,4050,4025,4050,4025,312
|
|
20240313,140100,9357631205,4050,4025,4050,4025,319
|
|
20240313,140000,9356347195,4025,4050,4050,4025,7945
|
|
20240313,135900,9324289220,4040,4050,4050,4040,884
|
|
20240313,135800,9320715885,4050,4045,4050,4040,2326
|
|
20240313,135700,9311306280,4050,4050,4050,4045,2159
|
|
20240313,135600,9302572330,4050,4070,4070,4045,4175
|
|
20240313,135500,9285663570,4050,4070,4070,4050,11
|
|
20240313,135400,9285618920,4070,4060,4070,4045,3594
|
|
20240313,135300,9271067220,4055,4060,4070,4055,729
|
|
20240313,135200,9268110880,4055,4065,4070,4055,240
|
|
20240313,135100,9267136890,4065,4070,4070,4055,903
|
|
20240313,135000,9263472490,4070,4065,4070,4050,3139
|
|
20240313,134900,9250752740,4070,4070,4070,4070,50
|
|
20240313,134800,9250549240,4070,4065,4070,4060,2026
|
|
20240313,134700,9242304480,4065,4055,4065,4055,335
|
|
20240313,134600,9240945900,4065,4065,4065,4065,65
|
|
20240313,134500,9240681675,4070,4070,4070,4070,0
|
|
20240313,134400,9240681675,4070,4070,4070,4070,685
|
|
20240313,134300,9237893725,4070,4055,4070,4055,50
|
|
20240313,134200,9237690960,4070,4065,4070,4055,1054
|
|
20240313,134100,9233409440,4070,4065,4070,4065,503
|
|
20240313,134000,9231362240,4070,4065,4070,4065,148
|
|
20240313,133900,9230759965,4070,4065,4075,4060,488
|
|
20240313,133800,9228776595,4060,4075,4075,4060,352
|
|
20240313,133700,9227343695,4075,4075,4075,4075,200
|
|
20240313,133600,9226528695,4075,4075,4075,4070,110
|
|
20240313,133500,9226080455,4075,4055,4075,4045,343
|
|
20240313,133400,9224689610,4055,4055,4055,4050,7232
|
|
20240313,133300,9195397545,4055,4055,4055,4055,1032
|
|
20240313,133200,9191212785,4050,4060,4060,4050,4531
|
|
20240313,133100,9172839935,4060,4075,4075,4060,2341
|
|
20240313,133000,9163322780,4075,4075,4075,4075,29
|
|
20240313,132900,9163204605,4085,4075,4085,4075,49
|
|
20240313,132800,9163004670,4075,4075,4075,4075,704
|
|
20240313,132700,9160135870,4075,4075,4075,4075,202
|
|
20240313,132600,9159312720,4090,4090,4090,4090,0
|
|
20240313,132500,9159312720,4090,4075,4090,4075,17
|
|
20240313,132400,9159243295,4075,4075,4080,4075,70
|
|
20240313,132300,9158957740,4070,4080,4080,4070,1247
|
|
20240313,132200,9153873670,4065,4070,4070,4065,3574
|
|
20240313,132100,9139327675,4070,4075,4080,4070,5002
|
|
20240313,132000,9118960500,4080,4080,4080,4080,2
|
|
20240313,131900,9118952340,4080,4080,4080,4075,2565
|
|
20240313,131800,9108490175,4080,4085,4085,4075,2135
|
|
20240313,131700,9099776640,4085,4085,4100,4085,2860
|
|
20240313,131600,9088082565,4085,4090,4090,4085,2035
|
|
20240313,131500,9079761980,4105,4105,4105,4105,12
|
|
20240313,131400,9079712720,4105,4095,4105,4090,226
|
|
20240313,131300,9078787360,4105,4105,4105,4105,10
|
|
20240313,131200,9078746310,4110,4090,4110,4090,1404
|
|
20240313,131100,9072981090,4090,4090,4100,4085,1035
|
|
20240313,131000,9068739550,4100,4100,4100,4100,350
|
|
20240313,130900,9067304550,4105,4105,4105,4105,948
|
|
20240313,130800,9063413010,4090,4105,4105,4090,4187
|
|
20240313,130700,9046251010,4105,4120,4120,4105,1361
|
|
20240313,130600,9040658060,4110,4130,4135,4110,1377
|
|
20240313,130500,9034968530,4135,4120,4135,4120,2136
|
|
20240313,130400,9026138390,4120,4110,4120,4110,1467
|
|
20240313,130300,9020102850,4110,4110,4120,4105,936
|
|
20240313,130200,9016252470,4110,4105,4110,4105,63
|
|
20240313,130100,9015993570,4100,4100,4100,4095,999
|
|
20240313,130000,9011897770,4100,4100,4100,4100,409
|
|
20240313,125900,9010220870,4100,4085,4100,4085,1053
|
|
20240313,125800,9005916400,4085,4100,4100,4085,1387
|
|
20240313,125700,9000231475,4100,4100,4100,4100,796
|
|
20240313,125600,8996967875,4100,4090,4100,4090,175
|
|
20240313,125500,8996250390,4090,4070,4090,4070,7416
|
|
20240313,125400,8966063830,4060,4060,4060,4060,20
|
|
20240313,125300,8965982630,4070,4070,4070,4070,136
|
|
20240313,125200,8965429110,4070,4055,4070,4055,177
|
|
20240313,125100,8964709380,4070,4055,4070,4055,74
|
|
20240313,125000,8964408350,4055,4055,4060,4055,295
|
|
20240313,124900,8963212005,4055,4055,4055,4050,562
|
|
20240313,124800,8960933555,4070,4055,4070,4055,583
|
|
20240313,124700,8958567265,4055,4055,4055,4055,0
|
|
20240313,124600,8958567265,4055,4055,4055,4055,475
|
|
20240313,124500,8956641140,4055,4055,4055,4055,1
|
|
20240313,124400,8956637085,4055,4055,4055,4055,100
|
|
20240313,124300,8956231585,4055,4055,4055,4055,756
|
|
20240313,124200,8953166005,4075,4065,4075,4055,4400
|
|
20240313,124100,8935300680,4065,4070,4070,4065,106
|
|
20240313,124000,8934869655,4065,4070,4070,4065,360
|
|
20240313,123900,8933404520,4070,4070,4070,4070,389
|
|
20240313,123800,8931821290,4075,4055,4075,4055,986
|
|
20240313,123700,8927816265,4055,4065,4065,4050,793
|
|
20240313,123600,8924598230,4065,4065,4065,4065,78
|
|
20240313,123500,8924281160,4065,4065,4065,4065,442
|
|
20240313,123400,8922484430,4065,4060,4065,4060,547
|
|
20240313,123300,8920262550,4060,4060,4060,4060,31
|
|
20240313,123200,8920136690,4060,4050,4060,4035,1165
|
|
20240313,123100,8915419360,4050,4040,4050,4030,631
|
|
20240313,123000,8912869730,4040,4055,4055,4040,108
|
|
20240313,122900,8912433395,4040,4040,4045,4040,2201
|
|
20240313,122800,8903541140,4035,4065,4065,4035,834
|
|
20240313,122700,8900174615,4040,4065,4065,4040,4956
|
|
20240313,122600,8880113245,4060,4065,4070,4060,3072
|
|
20240313,122500,8867627570,4060,4080,4085,4055,1433
|
|
20240313,122400,8861789560,4085,4055,4085,4055,1187
|
|
20240313,122300,8856971435,4055,4070,4080,4055,1881
|
|
20240313,122200,8849337335,4080,4080,4080,4060,612
|
|
20240313,122100,8846840475,4060,4080,4080,4060,175
|
|
20240313,122000,8846128975,4085,4070,4085,4050,2773
|
|
20240313,121900,8834868500,4070,4055,4070,4050,3098
|
|
20240313,121800,8822279370,4070,4060,4070,4050,2987
|
|
20240313,121700,8810180360,4070,4090,4090,4055,7533
|
|
20240313,121600,8779586875,4095,4090,4095,4090,10
|
|
20240313,121500,8779545970,4095,4100,4100,4075,593
|
|
20240313,121400,8777126730,4080,4100,4100,4080,1454
|
|
20240313,121300,8771188245,4100,4100,4100,4090,137
|
|
20240313,121200,8770627545,4085,4100,4100,4085,1792
|
|
20240313,121100,8763285120,4105,4110,4110,4100,1149
|
|
20240313,121000,8758564365,4100,4100,4110,4100,3
|
|
20240313,120900,8758552055,4110,4100,4110,4095,777
|
|
20240313,120800,8755365005,4095,4100,4110,4095,972
|
|
20240313,120700,8751383635,4095,4115,4120,4095,1351
|
|
20240313,120600,8745840935,4115,4110,4115,4110,654
|
|
20240313,120500,8743152525,4085,4075,4085,4070,850
|
|
20240313,120400,8739685380,4070,4085,4085,4070,1166
|
|
20240313,120300,8734936195,4070,4075,4080,4070,2209
|
|
20240313,120200,8725934260,4075,4080,4080,4075,3366
|
|
20240313,120100,8712206340,4080,4105,4105,4080,9702
|
|
20240313,120000,8672461270,4105,4120,4120,4105,1231
|
|
20240313,115900,8667402655,4120,4120,4140,4120,4096
|
|
20240313,115800,8650526325,4120,4130,4130,4120,240
|
|
20240313,115700,8649536800,4130,4130,4130,4130,0
|
|
20240313,115600,8649536800,4130,4160,4160,4130,8043
|
|
20240313,115500,8616204595,4150,4150,4165,4150,65
|
|
20240313,115400,8615934370,4150,4160,4160,4150,2173
|
|
20240313,115300,8606908525,4160,4160,4165,4160,255
|
|
20240313,115200,8605847290,4165,4165,4170,4150,5056
|
|
20240313,115100,8584777745,4170,4160,4170,4160,845
|
|
20240313,115000,8581260645,4160,4155,4170,4150,588
|
|
20240313,114900,8578812765,4165,4155,4165,4155,1669
|
|
20240313,114800,8571861410,4145,4135,4175,4135,7563
|
|
20240313,114700,8540491550,4135,4120,4135,4115,694
|
|
20240313,114600,8537632615,4120,4125,4125,4115,3008
|
|
20240313,114500,8525247635,4125,4135,4135,4115,606
|
|
20240313,114400,8522751080,4140,4140,4140,4125,1557
|
|
20240313,114300,8516310965,4125,4125,4125,4125,54
|
|
20240313,114200,8516088215,4120,4135,4150,4115,1794
|
|
20240313,114100,8508657385,4135,4120,4135,4120,442
|
|
20240313,114000,8506833320,4115,4105,4115,4095,1852
|
|
20240313,113900,8499226655,4100,4080,4100,4080,2801
|
|
20240313,113800,8487742575,4100,4100,4100,4070,4280
|
|
20240313,113700,8470231515,4100,4075,4100,4075,6094
|
|
20240313,113600,8445330420,4070,4070,4070,4050,17122
|
|
20240313,113500,8375890790,4070,4115,4130,4070,26584
|
|
20240313,113400,8267012070,4110,4140,4140,4110,7836
|
|
20240313,113300,8234728195,4145,4145,4150,4145,193
|
|
20240313,113200,8233928085,4145,4145,4150,4145,1947
|
|
20240313,113100,8225850180,4135,4135,4135,4130,6936
|
|
20240313,113000,8197180235,4150,4130,4150,4125,9832
|
|
20240313,112900,8156548060,4120,4130,4135,4115,8993
|
|
20240313,112800,8119470385,4130,4165,4165,4130,7101
|
|
20240313,112700,8090047415,4150,4150,4175,4125,4177
|
|
20240313,112600,8072724400,4150,4175,4175,4150,6524
|
|
20240313,112500,8045583330,4170,4185,4185,4170,3800
|
|
20240313,112400,8029713710,4185,4185,4185,4185,4425
|
|
20240313,112300,8011195085,4185,4190,4190,4185,19930
|
|
20240313,112200,7927784760,4185,4200,4200,4185,15500
|
|
20240313,112100,7862879770,4200,4210,4210,4200,746
|
|
20240313,112000,7859740660,4210,4200,4210,4195,2013
|
|
20240313,111900,7851289320,4200,4195,4215,4195,4389
|
|
20240313,111800,7832851045,4195,4190,4200,4185,8203
|
|
20240313,111700,7798483655,4190,4200,4215,4185,26621
|
|
20240313,111600,7686946455,4200,4220,4220,4195,7665
|
|
20240313,111500,7654741450,4215,4250,4250,4215,29070
|
|
20240313,111400,7531873495,4250,4265,4265,4250,3632
|
|
20240313,111300,7516421915,4265,4250,4265,4250,543
|
|
20240313,111200,7514109025,4250,4255,4275,4245,5800
|
|
20240313,111100,7489460480,4255,4255,4280,4255,2431
|
|
20240313,111000,7479092615,4255,4280,4280,4255,2136
|
|
20240313,110900,7469987855,4280,4260,4280,4245,5367
|
|
20240313,110800,7447052540,4260,4235,4260,4235,9015
|
|
20240313,110700,7408813375,4235,4235,4240,4235,2932
|
|
20240313,110600,7396393305,4235,4235,4235,4235,4073
|
|
20240313,110500,7379144150,4235,4245,4245,4235,1775
|
|
20240313,110400,7371618425,4245,4245,4255,4240,9553
|
|
20240313,110300,7331071215,4240,4245,4245,4240,4818
|
|
20240313,110200,7310634780,4245,4235,4270,4235,7631
|
|
20240313,110100,7278304920,4235,4245,4260,4230,2842
|
|
20240313,110000,7266237695,4255,4235,4260,4225,2562
|
|
20240313,105900,7255352045,4225,4240,4245,4215,7894
|
|
20240313,105800,7221986405,4240,4240,4240,4240,6702
|
|
20240313,105700,7193569925,4240,4260,4260,4240,16731
|
|
20240313,105600,7122488655,4260,4280,4285,4260,19967
|
|
20240313,105500,7037197705,4285,4295,4295,4280,2552
|
|
20240313,105400,7026266610,4295,4275,4295,4275,17104
|
|
20240313,105300,6953078285,4275,4280,4290,4275,6280
|
|
20240313,105200,6926215335,4280,4290,4295,4255,18142
|
|
20240313,105100,6848608180,4295,4315,4320,4290,3186
|
|
20240313,105000,6834916340,4335,4340,4360,4255,39902
|
|
20240313,104900,6662578840,4340,4360,4370,4340,27743
|
|
20240313,104800,6541542035,4365,4350,4365,4335,21144
|
|
20240313,104700,6449465365,4350,4360,4360,4315,16336
|
|
20240313,104600,6378482295,4325,4325,4360,4320,63958
|
|
20240313,104500,6100552875,4325,4315,4325,4290,17734
|
|
20240313,104400,6023899235,4320,4295,4325,4270,23825
|
|
20240313,104300,5921347400,4295,4240,4295,4220,13090
|
|
20240313,104200,5865676245,4220,4230,4230,4210,7450
|
|
20240313,104100,5834289030,4230,4210,4230,4205,11237
|
|
20240313,104000,5786814610,4210,4200,4215,4195,4774
|
|
20240313,103900,5766752005,4200,4195,4240,4195,9915
|
|
20240313,103800,5724978525,4205,4240,4240,4185,17185
|
|
20240313,103700,5652554875,4240,4255,4260,4240,17822
|
|
20240313,103600,5576925115,4255,4255,4260,4250,16567
|
|
20240313,103500,5506447045,4255,4290,4290,4255,27102
|
|
20240313,103400,5390779505,4290,4285,4300,4280,15624
|
|
20240313,103300,5323832130,4300,4315,4330,4270,43627
|
|
20240313,103200,5135960890,4330,4300,4350,4260,76486
|
|
20240313,103100,4806488400,4300,4245,4310,4240,40525
|
|
20240313,103000,4633075335,4255,4300,4320,4175,83795
|
|
20240313,102900,4277026850,4300,4280,4300,4260,62219
|
|
20240313,102800,4010492060,4255,4255,4255,4255,0
|
|
20240313,102700,4010492060,4255,4215,4255,4215,23530
|
|
20240313,102600,3910622975,4215,4190,4235,4145,22499
|
|
20240313,102500,3816469900,4190,4160,4200,4160,33826
|
|
20240313,102400,3674790880,4160,4145,4160,4145,5900
|
|
20240313,102300,3650295465,4145,4135,4145,4135,4296
|
|
20240313,102200,3632518495,4120,4130,4135,4120,9258
|
|
20240313,102100,3594329195,4125,4130,4130,4120,8809
|
|
20240313,102000,3558017645,4130,4150,4150,4105,9146
|
|
20240313,101900,3520245405,4150,4115,4160,4115,39098
|
|
20240313,101800,3358366340,4115,4095,4115,4090,6402
|
|
20240313,101700,3332098665,4100,4105,4105,4085,6661
|
|
20240313,101600,3304793125,4105,4085,4120,4085,26303
|
|
20240313,101500,3196967630,4080,4065,4080,4065,10041
|
|
20240313,101400,3156086300,4065,4040,4065,4040,6009
|
|
20240313,101300,3131727545,4045,4040,4045,4040,812
|
|
20240313,101200,3128445955,4040,4050,4050,4040,4131
|
|
20240313,101100,3111743805,4040,4040,4055,4030,11069
|
|
20240313,101000,3066937350,4040,4040,4050,4040,1031
|
|
20240313,100900,3062767555,4040,4030,4045,4030,605
|
|
20240313,100800,3060327745,4010,4020,4020,4010,789
|
|
20240313,100700,3057156655,4015,4015,4035,4005,2155
|
|
20240313,100600,3048490715,4000,4000,4000,4000,1081
|
|
20240313,100500,3044166715,3995,3995,4000,3990,4457
|
|
20240313,100400,3026348640,3995,4015,4015,3990,3306
|
|
20240313,100300,3013123400,4015,4035,4040,4005,3735
|
|
20240313,100200,2998127095,4040,4060,4060,4035,5098
|
|
20240313,100100,2977485500,4060,4060,4060,4055,1853
|
|
20240313,100000,2969963480,4065,4060,4065,4035,5785
|
|
20240313,095900,2946527440,4050,4020,4065,4020,8583
|
|
20240313,095800,2911814730,4025,4050,4055,4000,12904
|
|
20240313,095700,2859888080,4050,4005,4060,3980,37545
|
|
20240313,095600,2708876530,4005,3975,4005,3975,41499
|
|
20240313,095500,2543094230,3975,3975,3985,3975,3281
|
|
20240313,095400,2530036355,3970,3975,3980,3965,7786
|
|
20240313,095300,2499110450,3975,3950,3975,3950,8416
|
|
20240313,095200,2465708370,3950,3935,3950,3900,20291
|
|
20240313,095100,2386041400,3935,3940,3940,3900,12460
|
|
20240313,095000,2337199420,3940,3935,3940,3935,551
|
|
20240313,094900,2335028810,3945,3930,3945,3930,1880
|
|
20240313,094800,2327624875,3935,3950,3950,3935,3539
|
|
20240313,094700,2313676140,3950,3940,3955,3940,3556
|
|
20240313,094600,2299640340,3925,3925,3945,3925,4965
|
|
20240313,094500,2280084270,3895,3945,3945,3845,45642
|
|
20240313,094400,2101254055,3930,3955,3965,3925,21491
|
|
20240313,094300,2016556075,3955,3950,3975,3945,4936
|
|
20240313,094200,1996983700,3975,3980,3980,3950,20952
|
|
20240313,094100,1913859610,3980,3985,3985,3975,3993
|
|
20240313,094000,1897967850,3985,3980,3985,3970,5897
|
|
20240313,093900,1874495155,3980,3975,3980,3965,6132
|
|
20240313,093800,1850145370,3975,3965,3985,3960,9127
|
|
20240313,093700,1813907265,3965,3970,3990,3965,11759
|
|
20240313,093600,1767192925,3970,3975,3990,3970,18266
|
|
20240313,093500,1694543740,3975,3955,3975,3945,11696
|
|
20240313,093400,1648148335,3955,3945,3955,3935,6384
|
|
20240313,093300,1622941695,3945,3965,3970,3935,8192
|
|
20240313,093200,1590544470,3960,3905,3960,3900,39559
|
|
20240313,093100,1434986975,3900,3920,3920,3900,17351
|
|
20240313,093000,1367229055,3920,3920,3930,3910,2776
|
|
20240313,092900,1356344580,3920,3925,3925,3910,4409
|
|
20240313,092800,1339077745,3925,3930,3940,3915,8228
|
|
20240313,092700,1306765060,3920,3900,3930,3900,15588
|
|
20240313,092600,1245707865,3895,3880,3900,3880,5376
|
|
20240313,092500,1224770395,3875,3850,3875,3850,4244
|
|
20240313,092400,1208387230,3850,3850,3850,3850,8659
|
|
20240313,092300,1175050080,3850,3880,3880,3850,2421
|
|
20240313,092200,1165725555,3880,3860,3880,3855,8009
|
|
20240313,092100,1134783145,3860,3895,3895,3855,7445
|
|
20240313,092000,1105972930,3880,3905,3930,3880,17895
|
|
20240313,091900,1036185125,3905,3885,3920,3885,15421
|
|
20240313,091800,976082180,3890,3845,3890,3840,12386
|
|
20240313,091700,928215230,3845,3795,3845,3785,17585
|
|
20240313,091600,861192770,3780,3770,3780,3750,10684
|
|
20240313,091500,820866715,3750,3750,3765,3750,7703
|
|
20240313,091400,791912890,3750,3750,3755,3750,15313
|
|
20240313,091300,734464810,3750,3755,3755,3750,6719
|
|
20240313,091200,709253130,3760,3775,3775,3760,4832
|
|
20240313,091100,691060955,3775,3775,3775,3765,11397
|
|
20240313,091000,648078265,3775,3780,3780,3775,3917
|
|
20240313,090900,633282010,3785,3775,3785,3775,6143
|
|
20240313,090800,610085085,3780,3775,3780,3770,4895
|
|
20240313,090700,591598310,3780,3775,3780,3770,5744
|
|
20240313,090600,569916250,3775,3760,3775,3760,2195
|
|
20240313,090500,561637385,3760,3730,3760,3730,1360
|
|
20240313,090400,556557350,3730,3720,3730,3700,46399
|
|
20240313,090300,384580350,3720,3770,3770,3720,16313
|
|
20240313,090200,323603775,3775,3740,3785,3735,20499
|
|
20240313,090100,246513865,3740,3820,3820,3725,19316
|
|
20240313,090000,173789050,3780,3870,3870,3780,45558
|