730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,210700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,210600,2596451530,3850,3850,3850,3850,0
|
|
20240314,210500,2596451530,3850,3850,3850,3850,0
|
|
20240314,210400,2596451530,3850,3850,3850,3850,0
|
|
20240314,210300,2596451530,3850,3850,3850,3850,0
|
|
20240314,210200,2596451530,3850,3850,3850,3850,0
|
|
20240314,210100,2596451530,3850,3850,3850,3850,0
|
|
20240314,210000,2596451530,3850,3850,3850,3850,0
|
|
20240314,205900,2596451530,3850,3850,3850,3850,0
|
|
20240314,205800,2596451530,3850,3850,3850,3850,0
|
|
20240314,205700,2596451530,3850,3850,3850,3850,0
|
|
20240314,205600,2596451530,3850,3850,3850,3850,0
|
|
20240314,205500,2596451530,3850,3850,3850,3850,0
|
|
20240314,205400,2596451530,3850,3850,3850,3850,0
|
|
20240314,205300,2596451530,3850,3850,3850,3850,0
|
|
20240314,205200,2596451530,3850,3850,3850,3850,0
|
|
20240314,205100,2596451530,3850,3850,3850,3850,0
|
|
20240314,205000,2596451530,3850,3850,3850,3850,0
|
|
20240314,204900,2596451530,3850,3850,3850,3850,0
|
|
20240314,204800,2596451530,3850,3850,3850,3850,0
|
|
20240314,204700,2596451530,3850,3850,3850,3850,0
|
|
20240314,204600,2596451530,3850,3850,3850,3850,0
|
|
20240314,204500,2596451530,3850,3850,3850,3850,0
|
|
20240314,204400,2596451530,3850,3850,3850,3850,0
|
|
20240314,204300,2596451530,3850,3850,3850,3850,0
|
|
20240314,204200,2596451530,3850,3850,3850,3850,0
|
|
20240314,204100,2596451530,3850,3850,3850,3850,0
|
|
20240314,204000,2596451530,3850,3850,3850,3850,0
|
|
20240314,203900,2596451530,3850,3850,3850,3850,0
|
|
20240314,203800,2596451530,3850,3850,3850,3850,0
|
|
20240314,203700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,203600,2596451530,3850,3850,3850,3850,0
|
|
20240314,203500,2596451530,3850,3850,3850,3850,0
|
|
20240314,203400,2596451530,3850,3850,3850,3850,0
|
|
20240314,203300,2596451530,3850,3850,3850,3850,0
|
|
20240314,203200,2596451530,3850,3850,3850,3850,0
|
|
20240314,203100,2596451530,3850,3850,3850,3850,0
|
|
20240314,203000,2596451530,3850,3850,3850,3850,0
|
|
20240314,202900,2596451530,3850,3850,3850,3850,0
|
|
20240314,202800,2596451530,3850,3850,3850,3850,0
|
|
20240314,202700,2596451530,3850,3850,3850,3850,0
|
|
20240314,202600,2596451530,3850,3850,3850,3850,0
|
|
20240314,202500,2596451530,3850,3850,3850,3850,0
|
|
20240314,202400,2596451530,3850,3850,3850,3850,0
|
|
20240314,202300,2596451530,3850,3850,3850,3850,0
|
|
20240314,202200,2596451530,3850,3850,3850,3850,0
|
|
20240314,202100,2596451530,3850,3850,3850,3850,0
|
|
20240314,202000,2596451530,3850,3850,3850,3850,0
|
|
20240314,201900,2596451530,3850,3850,3850,3850,0
|
|
20240314,201800,2596451530,3850,3850,3850,3850,0
|
|
20240314,201700,2596451530,3850,3850,3850,3850,0
|
|
20240314,201600,2596451530,3850,3850,3850,3850,0
|
|
20240314,201500,2596451530,3850,3850,3850,3850,0
|
|
20240314,201400,2596451530,3850,3850,3850,3850,0
|
|
20240314,201300,2596451530,3850,3850,3850,3850,0
|
|
20240314,201200,2596451530,3850,3850,3850,3850,0
|
|
20240314,201100,2596451530,3850,3850,3850,3850,0
|
|
20240314,201000,2596451530,3850,3850,3850,3850,0
|
|
20240314,200900,2596451530,3850,3850,3850,3850,0
|
|
20240314,200800,2596451530,3850,3850,3850,3850,0
|
|
20240314,200700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,200600,2596451530,3850,3850,3850,3850,0
|
|
20240314,200500,2596451530,3850,3850,3850,3850,0
|
|
20240314,200400,2596451530,3850,3850,3850,3850,0
|
|
20240314,200300,2596451530,3850,3850,3850,3850,0
|
|
20240314,200200,2596451530,3850,3850,3850,3850,0
|
|
20240314,200100,2596451530,3850,3850,3850,3850,0
|
|
20240314,200000,2596451530,3850,3850,3850,3850,0
|
|
20240314,195900,2596451530,3850,3850,3850,3850,0
|
|
20240314,195800,2596451530,3850,3850,3850,3850,0
|
|
20240314,195700,2596451530,3850,3850,3850,3850,0
|
|
20240314,195600,2596451530,3850,3850,3850,3850,0
|
|
20240314,195500,2596451530,3850,3850,3850,3850,0
|
|
20240314,195400,2596451530,3850,3850,3850,3850,0
|
|
20240314,195300,2596451530,3850,3850,3850,3850,0
|
|
20240314,195200,2596451530,3850,3850,3850,3850,0
|
|
20240314,195100,2596451530,3850,3850,3850,3850,0
|
|
20240314,195000,2596451530,3850,3850,3850,3850,0
|
|
20240314,194900,2596451530,3850,3850,3850,3850,0
|
|
20240314,194800,2596451530,3850,3850,3850,3850,0
|
|
20240314,194700,2596451530,3850,3850,3850,3850,0
|
|
20240314,194600,2596451530,3850,3850,3850,3850,0
|
|
20240314,194500,2596451530,3850,3850,3850,3850,0
|
|
20240314,194400,2596451530,3850,3850,3850,3850,0
|
|
20240314,194300,2596451530,3850,3850,3850,3850,0
|
|
20240314,194200,2596451530,3850,3850,3850,3850,0
|
|
20240314,194100,2596451530,3850,3850,3850,3850,0
|
|
20240314,194000,2596451530,3850,3850,3850,3850,0
|
|
20240314,193900,2596451530,3850,3850,3850,3850,0
|
|
20240314,193800,2596451530,3850,3850,3850,3850,0
|
|
20240314,193700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,193600,2596451530,3850,3850,3850,3850,0
|
|
20240314,193500,2596451530,3850,3850,3850,3850,0
|
|
20240314,193400,2596451530,3850,3850,3850,3850,0
|
|
20240314,193300,2596451530,3850,3850,3850,3850,0
|
|
20240314,193200,2596451530,3850,3850,3850,3850,0
|
|
20240314,193100,2596451530,3850,3850,3850,3850,0
|
|
20240314,193000,2596451530,3850,3850,3850,3850,0
|
|
20240314,192900,2596451530,3850,3850,3850,3850,0
|
|
20240314,192800,2596451530,3850,3850,3850,3850,0
|
|
20240314,192700,2596451530,3850,3850,3850,3850,0
|
|
20240314,192600,2596451530,3850,3850,3850,3850,0
|
|
20240314,192500,2596451530,3850,3850,3850,3850,0
|
|
20240314,192400,2596451530,3850,3850,3850,3850,0
|
|
20240314,192300,2596451530,3850,3850,3850,3850,0
|
|
20240314,192200,2596451530,3850,3850,3850,3850,0
|
|
20240314,192100,2596451530,3850,3850,3850,3850,0
|
|
20240314,192000,2596451530,3850,3850,3850,3850,0
|
|
20240314,191900,2596451530,3850,3850,3850,3850,0
|
|
20240314,191800,2596451530,3850,3850,3850,3850,0
|
|
20240314,191700,2596451530,3850,3850,3850,3850,0
|
|
20240314,191600,2596451530,3850,3850,3850,3850,0
|
|
20240314,191500,2596451530,3850,3850,3850,3850,0
|
|
20240314,191400,2596451530,3850,3850,3850,3850,0
|
|
20240314,191300,2596451530,3850,3850,3850,3850,0
|
|
20240314,191200,2596451530,3850,3850,3850,3850,0
|
|
20240314,191100,2596451530,3850,3850,3850,3850,0
|
|
20240314,191000,2596451530,3850,3850,3850,3850,0
|
|
20240314,190900,2596451530,3850,3850,3850,3850,0
|
|
20240314,190800,2596451530,3850,3850,3850,3850,0
|
|
20240314,190700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,190600,2596451530,3850,3850,3850,3850,0
|
|
20240314,190500,2596451530,3850,3850,3850,3850,0
|
|
20240314,190400,2596451530,3850,3850,3850,3850,0
|
|
20240314,190300,2596451530,3850,3850,3850,3850,0
|
|
20240314,190200,2596451530,3850,3850,3850,3850,0
|
|
20240314,190100,2596451530,3850,3850,3850,3850,0
|
|
20240314,190000,2596451530,3850,3850,3850,3850,0
|
|
20240314,185900,2596451530,3850,3850,3850,3850,0
|
|
20240314,185800,2596451530,3850,3850,3850,3850,0
|
|
20240314,185700,2596451530,3850,3850,3850,3850,0
|
|
20240314,185600,2596451530,3850,3850,3850,3850,0
|
|
20240314,185500,2596451530,3850,3850,3850,3850,0
|
|
20240314,185400,2596451530,3850,3850,3850,3850,0
|
|
20240314,185300,2596451530,3850,3850,3850,3850,0
|
|
20240314,185200,2596451530,3850,3850,3850,3850,0
|
|
20240314,185100,2596451530,3850,3850,3850,3850,0
|
|
20240314,185000,2596451530,3850,3850,3850,3850,0
|
|
20240314,184900,2596451530,3850,3850,3850,3850,0
|
|
20240314,184800,2596451530,3850,3850,3850,3850,0
|
|
20240314,184700,2596451530,3850,3850,3850,3850,0
|
|
20240314,184600,2596451530,3850,3850,3850,3850,0
|
|
20240314,184500,2596451530,3850,3850,3850,3850,0
|
|
20240314,184400,2596451530,3850,3850,3850,3850,0
|
|
20240314,184300,2596451530,3850,3850,3850,3850,0
|
|
20240314,184200,2596451530,3850,3850,3850,3850,0
|
|
20240314,184100,2596451530,3850,3850,3850,3850,0
|
|
20240314,184000,2596451530,3850,3850,3850,3850,0
|
|
20240314,183900,2596451530,3850,3850,3850,3850,0
|
|
20240314,183800,2596451530,3850,3850,3850,3850,0
|
|
20240314,183700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,183600,2596451530,3850,3850,3850,3850,0
|
|
20240314,183500,2596451530,3850,3850,3850,3850,0
|
|
20240314,183400,2596451530,3850,3850,3850,3850,0
|
|
20240314,183300,2596451530,3850,3850,3850,3850,0
|
|
20240314,183200,2596451530,3850,3850,3850,3850,0
|
|
20240314,183100,2596451530,3850,3850,3850,3850,0
|
|
20240314,183000,2596451530,3850,3850,3850,3850,0
|
|
20240314,182900,2596451530,3850,3850,3850,3850,0
|
|
20240314,182800,2596451530,3850,3850,3850,3850,0
|
|
20240314,182700,2596451530,3850,3850,3850,3850,0
|
|
20240314,182600,2596451530,3850,3850,3850,3850,0
|
|
20240314,182500,2596451530,3850,3850,3850,3850,0
|
|
20240314,182400,2596451530,3850,3850,3850,3850,0
|
|
20240314,182300,2596451530,3850,3850,3850,3850,0
|
|
20240314,182200,2596451530,3850,3850,3850,3850,0
|
|
20240314,182100,2596451530,3850,3850,3850,3850,0
|
|
20240314,182000,2596451530,3850,3850,3850,3850,0
|
|
20240314,181900,2596451530,3850,3850,3850,3850,0
|
|
20240314,181800,2596451530,3850,3850,3850,3850,0
|
|
20240314,181700,2596451530,3850,3850,3850,3850,0
|
|
20240314,181600,2596451530,3850,3850,3850,3850,0
|
|
20240314,181500,2596451530,3850,3850,3850,3850,0
|
|
20240314,181400,2596451530,3850,3850,3850,3850,0
|
|
20240314,181300,2596451530,3850,3850,3850,3850,0
|
|
20240314,181200,2596451530,3850,3850,3850,3850,0
|
|
20240314,181100,2596451530,3850,3850,3850,3850,0
|
|
20240314,181000,2596451530,3850,3850,3850,3850,0
|
|
20240314,180900,2596451530,3850,3850,3850,3850,0
|
|
20240314,180800,2596451530,3850,3850,3850,3850,0
|
|
20240314,180700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,180600,2596451530,3850,3850,3850,3850,0
|
|
20240314,180500,2596451530,3850,3850,3850,3850,0
|
|
20240314,180400,2596451530,3850,3850,3850,3850,0
|
|
20240314,180300,2596451530,3850,3850,3850,3850,0
|
|
20240314,180200,2596451530,3850,3850,3850,3850,0
|
|
20240314,180100,2596451530,3850,3850,3850,3850,0
|
|
20240314,180000,2596451530,3850,3850,3850,3850,0
|
|
20240314,175900,2596451530,3850,3850,3850,3850,0
|
|
20240314,175800,2596451530,3850,3850,3850,3850,0
|
|
20240314,175700,2596451530,3850,3850,3850,3850,0
|
|
20240314,175600,2596451530,3850,3850,3850,3850,0
|
|
20240314,175500,2596451530,3850,3850,3850,3850,0
|
|
20240314,175400,2596451530,3850,3850,3850,3850,0
|
|
20240314,175300,2596451530,3850,3850,3850,3850,0
|
|
20240314,175200,2596451530,3850,3850,3850,3850,0
|
|
20240314,175100,2596451530,3850,3850,3850,3850,0
|
|
20240314,175000,2596451530,3850,3850,3850,3850,0
|
|
20240314,174900,2596451530,3850,3850,3850,3850,0
|
|
20240314,174800,2596451530,3850,3850,3850,3850,0
|
|
20240314,174700,2596451530,3850,3850,3850,3850,0
|
|
20240314,174600,2596451530,3850,3850,3850,3850,0
|
|
20240314,174500,2596451530,3850,3850,3850,3850,0
|
|
20240314,174400,2596451530,3850,3850,3850,3850,0
|
|
20240314,174300,2596451530,3850,3850,3850,3850,0
|
|
20240314,174200,2596451530,3850,3850,3850,3850,0
|
|
20240314,174100,2596451530,3850,3850,3850,3850,0
|
|
20240314,174000,2596451530,3850,3850,3850,3850,0
|
|
20240314,173900,2596451530,3850,3850,3850,3850,0
|
|
20240314,173800,2596451530,3850,3850,3850,3850,0
|
|
20240314,173700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,173600,2596451530,3850,3850,3850,3850,0
|
|
20240314,173500,2596451530,3850,3850,3850,3850,0
|
|
20240314,173400,2596451530,3850,3850,3850,3850,0
|
|
20240314,173300,2596451530,3850,3850,3850,3850,0
|
|
20240314,173200,2596451530,3850,3850,3850,3850,0
|
|
20240314,173100,2596451530,3850,3850,3850,3850,0
|
|
20240314,173000,2596451530,3850,3850,3850,3850,0
|
|
20240314,172900,2596451530,3850,3850,3850,3850,0
|
|
20240314,172800,2596451530,3850,3850,3850,3850,0
|
|
20240314,172700,2596451530,3850,3850,3850,3850,0
|
|
20240314,172600,2596451530,3850,3850,3850,3850,0
|
|
20240314,172500,2596451530,3850,3850,3850,3850,0
|
|
20240314,172400,2596451530,3850,3850,3850,3850,0
|
|
20240314,172300,2596451530,3850,3850,3850,3850,0
|
|
20240314,172200,2596451530,3850,3850,3850,3850,0
|
|
20240314,172100,2596451530,3850,3850,3850,3850,0
|
|
20240314,172000,2596451530,3850,3850,3850,3850,0
|
|
20240314,171900,2596451530,3850,3850,3850,3850,0
|
|
20240314,171800,2596451530,3850,3850,3850,3850,0
|
|
20240314,171700,2596451530,3850,3850,3850,3850,0
|
|
20240314,171600,2596451530,3850,3850,3850,3850,0
|
|
20240314,171500,2596451530,3850,3850,3850,3850,0
|
|
20240314,171400,2596451530,3850,3850,3850,3850,0
|
|
20240314,171300,2596451530,3850,3850,3850,3850,0
|
|
20240314,171200,2596451530,3850,3850,3850,3850,0
|
|
20240314,171100,2596451530,3850,3850,3850,3850,0
|
|
20240314,171000,2596451530,3850,3850,3850,3850,0
|
|
20240314,170900,2596451530,3850,3850,3850,3850,0
|
|
20240314,170800,2596451530,3850,3850,3850,3850,0
|
|
20240314,170700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,170600,2596451530,3850,3850,3850,3850,0
|
|
20240314,170500,2596451530,3850,3850,3850,3850,0
|
|
20240314,170400,2596451530,3850,3850,3850,3850,0
|
|
20240314,170300,2596451530,3850,3850,3850,3850,0
|
|
20240314,170200,2596451530,3850,3850,3850,3850,0
|
|
20240314,170100,2596451530,3850,3850,3850,3850,0
|
|
20240314,170000,2596451530,3850,3850,3850,3850,0
|
|
20240314,165900,2596451530,3850,3850,3850,3850,0
|
|
20240314,165800,2596451530,3850,3850,3850,3850,0
|
|
20240314,165700,2596451530,3850,3850,3850,3850,0
|
|
20240314,165600,2596451530,3850,3850,3850,3850,0
|
|
20240314,165500,2596451530,3850,3850,3850,3850,0
|
|
20240314,165400,2596451530,3850,3850,3850,3850,0
|
|
20240314,165300,2596451530,3850,3850,3850,3850,0
|
|
20240314,165200,2596451530,3850,3850,3850,3850,0
|
|
20240314,165100,2596451530,3850,3850,3850,3850,0
|
|
20240314,165000,2596451530,3850,3850,3850,3850,0
|
|
20240314,164900,2596451530,3850,3850,3850,3850,0
|
|
20240314,164800,2596451530,3850,3850,3850,3850,0
|
|
20240314,164700,2596451530,3850,3850,3850,3850,0
|
|
20240314,164600,2596451530,3850,3850,3850,3850,0
|
|
20240314,164500,2596451530,3850,3850,3850,3850,0
|
|
20240314,164400,2596451530,3850,3850,3850,3850,0
|
|
20240314,164300,2596451530,3850,3850,3850,3850,0
|
|
20240314,164200,2596451530,3850,3850,3850,3850,0
|
|
20240314,164100,2596451530,3850,3850,3850,3850,0
|
|
20240314,164000,2596451530,3850,3850,3850,3850,0
|
|
20240314,163900,2596451530,3850,3850,3850,3850,0
|
|
20240314,163800,2596451530,3850,3850,3850,3850,0
|
|
20240314,163700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,163600,2596451530,3850,3850,3850,3850,0
|
|
20240314,163500,2596451530,3850,3850,3850,3850,0
|
|
20240314,163400,2596451530,3850,3850,3850,3850,0
|
|
20240314,163300,2596451530,3850,3850,3850,3850,0
|
|
20240314,163200,2596451530,3850,3850,3850,3850,0
|
|
20240314,163100,2596451530,3850,3850,3850,3850,0
|
|
20240314,163000,2596451530,3850,3850,3850,3850,0
|
|
20240314,162900,2596451530,3850,3850,3850,3850,0
|
|
20240314,162800,2596451530,3850,3850,3850,3850,0
|
|
20240314,162700,2596451530,3850,3850,3850,3850,0
|
|
20240314,162600,2596451530,3850,3850,3850,3850,0
|
|
20240314,162500,2596451530,3850,3850,3850,3850,0
|
|
20240314,162400,2596451530,3850,3850,3850,3850,0
|
|
20240314,162300,2596451530,3850,3850,3850,3850,0
|
|
20240314,162200,2596451530,3850,3850,3850,3850,0
|
|
20240314,162100,2596451530,3850,3850,3850,3850,0
|
|
20240314,162000,2596451530,3850,3850,3850,3850,0
|
|
20240314,161900,2596451530,3850,3850,3850,3850,0
|
|
20240314,161800,2596451530,3850,3850,3850,3850,0
|
|
20240314,161700,2596451530,3850,3850,3850,3850,0
|
|
20240314,161600,2596451530,3850,3850,3850,3850,0
|
|
20240314,161500,2596451530,3850,3850,3850,3850,0
|
|
20240314,161400,2596451530,3850,3850,3850,3850,0
|
|
20240314,161300,2596451530,3850,3850,3850,3850,0
|
|
20240314,161200,2596451530,3850,3850,3850,3850,0
|
|
20240314,161100,2596451530,3850,3850,3850,3850,0
|
|
20240314,161000,2596451530,3850,3850,3850,3850,0
|
|
20240314,160900,2596451530,3850,3850,3850,3850,0
|
|
20240314,160800,2596451530,3850,3850,3850,3850,0
|
|
20240314,160700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,160600,2596451530,3850,3850,3850,3850,0
|
|
20240314,160500,2596451530,3850,3850,3850,3850,0
|
|
20240314,160400,2596451530,3850,3850,3850,3850,0
|
|
20240314,160300,2596451530,3850,3850,3850,3850,0
|
|
20240314,160200,2596451530,3850,3850,3850,3850,0
|
|
20240314,160100,2596451530,3850,3850,3850,3850,0
|
|
20240314,160000,2596451530,3850,3850,3850,3850,0
|
|
20240314,155900,2596451530,3850,3850,3850,3850,0
|
|
20240314,155800,2596451530,3850,3850,3850,3850,0
|
|
20240314,155700,2596451530,3850,3850,3850,3850,0
|
|
20240314,155600,2596451530,3850,3850,3850,3850,0
|
|
20240314,155500,2596451530,3850,3850,3850,3850,0
|
|
20240314,155400,2596451530,3850,3850,3850,3850,0
|
|
20240314,155300,2596451530,3850,3850,3850,3850,0
|
|
20240314,155200,2596451530,3850,3850,3850,3850,0
|
|
20240314,155100,2596451530,3850,3850,3850,3850,0
|
|
20240314,155000,2596451530,3850,3850,3850,3850,0
|
|
20240314,154900,2596451530,3850,3850,3850,3850,0
|
|
20240314,154800,2596451530,3850,3850,3850,3850,0
|
|
20240314,154700,2596451530,3850,3850,3850,3850,0
|
|
20240314,154600,2596451530,3850,3850,3850,3850,0
|
|
20240314,154500,2596451530,3850,3850,3850,3850,0
|
|
20240314,154400,2596451530,3850,3850,3850,3850,0
|
|
20240314,154300,2596451530,3850,3850,3850,3850,0
|
|
20240314,154200,2596451530,3850,3850,3850,3850,0
|
|
20240314,154100,2596451530,3850,3850,3850,3850,0
|
|
20240314,154000,2596451530,3850,3850,3850,3850,0
|
|
20240314,153900,2596451530,3850,3850,3850,3850,0
|
|
20240314,153800,2596451530,3850,3850,3850,3850,0
|
|
20240314,153700,2596451530,3850,3850,3850,3850,16490
|
|
20240314,153600,2596451530,3850,3850,3850,3850,0
|
|
20240314,153500,2596451530,3850,3850,3850,3850,0
|
|
20240314,153400,2596451530,3850,3850,3850,3850,0
|
|
20240314,153300,2596451530,3850,3850,3850,3850,0
|
|
20240314,153200,2596451530,3850,3850,3850,3850,0
|
|
20240314,153100,2596451530,3850,3850,3850,3850,0
|
|
20240314,153000,2596451530,3850,3850,3850,3850,16490
|
|
20240314,152900,2532965030,3890,3890,3890,3890,0
|
|
20240314,152800,2532965030,3890,3890,3890,3890,0
|
|
20240314,152700,2532965030,3890,3890,3890,3890,0
|
|
20240314,152600,2532965030,3890,3890,3890,3890,0
|
|
20240314,152500,2532965030,3890,3890,3890,3890,0
|
|
20240314,152400,2532965030,3890,3890,3890,3890,0
|
|
20240314,152300,2532965030,3890,3890,3890,3890,0
|
|
20240314,152200,2532965030,3890,3890,3890,3890,0
|
|
20240314,152100,2532965030,3890,3890,3890,3890,0
|
|
20240314,152000,2532965030,3890,3890,3890,3890,0
|
|
20240314,151900,2532965030,3890,3880,3890,3870,2383
|
|
20240314,151800,2523704375,3885,3885,3885,3880,2870
|
|
20240314,151700,2512562705,3890,3885,3890,3885,950
|
|
20240314,151600,2508871945,3880,3880,3880,3880,465
|
|
20240314,151500,2507067745,3880,3870,3880,3870,510
|
|
20240314,151400,2505093945,3870,3850,3870,3850,2901
|
|
20240314,151300,2493885765,3855,3855,3855,3850,216
|
|
20240314,151200,2493053220,3850,3855,3855,3850,39
|
|
20240314,151100,2492903015,3860,3850,3860,3850,57
|
|
20240314,151000,2492683240,3850,3860,3860,3850,796
|
|
20240314,150900,2489618270,3860,3855,3860,3855,206
|
|
20240314,150800,2488824085,3855,3850,3855,3850,807
|
|
20240314,150700,2485713200,3855,3855,3855,3845,526
|
|
20240314,150600,2483690670,3850,3850,3850,3850,5
|
|
20240314,150500,2483671420,3840,3840,3855,3840,145
|
|
20240314,150400,2483113570,3850,3850,3850,3850,1
|
|
20240314,150300,2483109720,3840,3850,3850,3840,637
|
|
20240314,150200,2480663540,3840,3840,3840,3840,301
|
|
20240314,150100,2479507700,3840,3855,3855,3840,14003
|
|
20240314,150000,2425734135,3840,3840,3840,3840,0
|
|
20240314,145900,2425734135,3840,3845,3845,3840,3207
|
|
20240314,145800,2413418180,3840,3845,3845,3840,196
|
|
20240314,145700,2412664565,3845,3845,3845,3845,0
|
|
20240314,145600,2412664565,3845,3845,3845,3845,0
|
|
20240314,145500,2412664565,3845,3840,3845,3840,1497
|
|
20240314,145400,2406914855,3845,3845,3845,3845,832
|
|
20240314,145300,2403715815,3850,3845,3850,3845,1778
|
|
20240314,145200,2396875515,3850,3845,3850,3845,1015
|
|
20240314,145100,2392970730,3835,3840,3840,3835,1785
|
|
20240314,145000,2386117045,3840,3840,3840,3840,362
|
|
20240314,144900,2384726965,3845,3845,3845,3845,0
|
|
20240314,144800,2384726965,3845,3845,3845,3845,0
|
|
20240314,144700,2384726965,3845,3840,3845,3840,77
|
|
20240314,144600,2384431250,3835,3835,3835,3835,0
|
|
20240314,144500,2384431250,3835,3835,3835,3835,94
|
|
20240314,144400,2384070760,3835,3840,3840,3835,1008
|
|
20240314,144300,2380204930,3840,3840,3840,3840,1
|
|
20240314,144200,2380201090,3840,3840,3840,3840,380
|
|
20240314,144100,2378741890,3840,3840,3840,3840,0
|
|
20240314,144000,2378741890,3840,3840,3840,3840,0
|
|
20240314,143900,2378741890,3840,3840,3840,3840,1
|
|
20240314,143800,2378738050,3840,3840,3840,3840,0
|
|
20240314,143700,2378738050,3840,3840,3840,3840,180
|
|
20240314,143600,2378046850,3830,3840,3840,3830,90
|
|
20240314,143500,2377701650,3850,3840,3850,3840,400
|
|
20240314,143400,2376162650,3830,3830,3830,3830,111
|
|
20240314,143300,2375737520,3830,3830,3830,3830,2
|
|
20240314,143200,2375729860,3830,3830,3830,3830,191
|
|
20240314,143100,2374998330,3830,3830,3830,3830,262
|
|
20240314,143000,2373994870,3830,3850,3850,3830,560
|
|
20240314,142900,2371849830,3815,3840,3850,3815,6072
|
|
20240314,142800,2348644340,3830,3835,3835,3830,671
|
|
20240314,142700,2346072575,3830,3825,3835,3820,1749
|
|
20240314,142600,2339368800,3825,3825,3825,3825,59
|
|
20240314,142500,2339143125,3830,3830,3840,3820,1416
|
|
20240314,142400,2333733100,3830,3835,3835,3830,607
|
|
20240314,142300,2331408050,3845,3830,3845,3830,21
|
|
20240314,142200,2331327515,3830,3830,3850,3830,508
|
|
20240314,142100,2329381775,3855,3855,3855,3855,0
|
|
20240314,142000,2329381775,3855,3855,3855,3855,0
|
|
20240314,141900,2329381775,3855,3815,3855,3815,110
|
|
20240314,141800,2328959980,3815,3820,3820,3815,1048
|
|
20240314,141700,2324957160,3820,3820,3820,3820,0
|
|
20240314,141600,2324957160,3820,3820,3820,3820,0
|
|
20240314,141500,2324957160,3820,3820,3820,3820,1228
|
|
20240314,141400,2320266200,3830,3835,3835,3820,1423
|
|
20240314,141300,2314825500,3850,3835,3850,3835,129
|
|
20240314,141200,2314330080,3845,3835,3845,3835,1704
|
|
20240314,141100,2307785240,3845,3845,3845,3845,10
|
|
20240314,141000,2307746790,3850,3850,3850,3850,482
|
|
20240314,140900,2305891090,3855,3855,3855,3855,0
|
|
20240314,140800,2305891090,3855,3855,3855,3855,0
|
|
20240314,140700,2305891090,3855,3855,3855,3855,0
|
|
20240314,140600,2305891090,3855,3855,3855,3855,10
|
|
20240314,140500,2305852540,3855,3835,3855,3835,91
|
|
20240314,140400,2305503005,3850,3850,3850,3850,0
|
|
20240314,140300,2305503005,3850,3850,3850,3850,0
|
|
20240314,140200,2305503005,3850,3850,3850,3850,1000
|
|
20240314,140100,2301653005,3820,3845,3845,3820,101
|
|
20240314,140000,2301267160,3850,3820,3850,3820,369
|
|
20240314,135900,2299855985,3815,3815,3815,3815,0
|
|
20240314,135800,2299855985,3815,3815,3815,3815,210
|
|
20240314,135700,2299054835,3855,3855,3855,3855,0
|
|
20240314,135600,2299054835,3855,3820,3860,3820,179
|
|
20240314,135500,2298366875,3820,3820,3830,3815,1811
|
|
20240314,135400,2291448845,3820,3820,3820,3820,0
|
|
20240314,135300,2291448845,3820,3820,3820,3820,557
|
|
20240314,135200,2289321105,3820,3840,3840,3820,23000
|
|
20240314,135100,2201326400,3840,3840,3840,3840,12
|
|
20240314,135000,2201280320,3870,3870,3870,3870,0
|
|
20240314,134900,2201280320,3870,3865,3870,3865,10
|
|
20240314,134800,2201241655,3835,3835,3835,3835,0
|
|
20240314,134700,2201241655,3835,3835,3835,3835,0
|
|
20240314,134600,2201241655,3835,3835,3835,3835,0
|
|
20240314,134500,2201241655,3835,3860,3885,3835,48
|
|
20240314,134400,2201055950,3870,3855,3870,3855,233
|
|
20240314,134300,2200155750,3860,3860,3860,3860,1
|
|
20240314,134200,2200151890,3825,3825,3825,3825,0
|
|
20240314,134100,2200151890,3825,3825,3825,3825,0
|
|
20240314,134000,2200151890,3825,3835,3870,3825,220
|
|
20240314,133900,2199307295,3820,3820,3820,3820,0
|
|
20240314,133800,2199307295,3820,3820,3820,3820,0
|
|
20240314,133700,2199307295,3820,3820,3820,3820,341
|
|
20240314,133600,2198004675,3820,3820,3820,3820,2
|
|
20240314,133500,2197997035,3820,3820,3820,3820,0
|
|
20240314,133400,2197997035,3820,3820,3820,3820,0
|
|
20240314,133300,2197997035,3820,3820,3820,3820,0
|
|
20240314,133200,2197997035,3820,3820,3820,3820,0
|
|
20240314,133100,2197997035,3820,3820,3820,3820,342
|
|
20240314,133000,2196690595,3820,3820,3830,3820,54
|
|
20240314,132900,2196484295,3820,3820,3820,3820,198
|
|
20240314,132800,2195727935,3830,3835,3835,3830,1149
|
|
20240314,132700,2191327250,3835,3835,3835,3835,0
|
|
20240314,132600,2191327250,3835,3835,3835,3835,0
|
|
20240314,132500,2191327250,3835,3830,3835,3830,7
|
|
20240314,132400,2191300410,3835,3835,3835,3835,4
|
|
20240314,132300,2191285070,3830,3830,3830,3830,0
|
|
20240314,132200,2191285070,3830,3830,3830,3830,0
|
|
20240314,132100,2191285070,3830,3830,3830,3830,0
|
|
20240314,132000,2191285070,3830,3820,3830,3820,56
|
|
20240314,131900,2191070645,3815,3815,3815,3815,2368
|
|
20240314,131800,2182036725,3815,3815,3815,3815,0
|
|
20240314,131700,2182036725,3815,3815,3815,3815,1
|
|
20240314,131600,2182032910,3815,3810,3815,3810,2
|
|
20240314,131500,2182025285,3810,3820,3820,3810,31
|
|
20240314,131400,2181906875,3825,3825,3825,3825,0
|
|
20240314,131300,2181906875,3825,3825,3825,3825,0
|
|
20240314,131200,2181906875,3825,3820,3825,3820,3
|
|
20240314,131100,2181895410,3830,3830,3830,3830,1
|
|
20240314,131000,2181891580,3830,3830,3830,3805,56
|
|
20240314,130900,2181678450,3800,3810,3810,3800,1568
|
|
20240314,130800,2175719210,3810,3810,3810,3805,2914
|
|
20240314,130700,2164628785,3835,3835,3835,3835,9
|
|
20240314,130600,2164594270,3805,3820,3820,3805,1462
|
|
20240314,130500,2159024260,3820,3825,3825,3820,218
|
|
20240314,130400,2158191445,3825,3825,3825,3825,3
|
|
20240314,130300,2158179970,3820,3825,3825,3820,19
|
|
20240314,130200,2158107375,3825,3825,3825,3825,102
|
|
20240314,130100,2157717225,3825,3825,3825,3825,33
|
|
20240314,130000,2157591000,3830,3830,3830,3830,120
|
|
20240314,125900,2157131400,3820,3820,3820,3820,802
|
|
20240314,125800,2154067760,3830,3835,3835,3830,325
|
|
20240314,125700,2152822995,3835,3835,3835,3835,0
|
|
20240314,125600,2152822995,3835,3835,3835,3835,1
|
|
20240314,125500,2152819160,3835,3835,3835,3835,97
|
|
20240314,125400,2152447165,3835,3835,3835,3835,1
|
|
20240314,125300,2152443330,3835,3835,3835,3835,0
|
|
20240314,125200,2152443330,3835,3835,3835,3835,0
|
|
20240314,125100,2152443330,3835,3835,3835,3835,0
|
|
20240314,125000,2152443330,3835,3835,3835,3835,0
|
|
20240314,124900,2152443330,3835,3835,3835,3835,0
|
|
20240314,124800,2152443330,3835,3835,3835,3835,30
|
|
20240314,124700,2152328280,3805,3805,3805,3805,950
|
|
20240314,124600,2148713530,3800,3815,3815,3800,2554
|
|
20240314,124500,2138987860,3835,3835,3835,3835,0
|
|
20240314,124400,2138987860,3835,3835,3835,3835,1
|
|
20240314,124300,2138984025,3810,3830,3830,3810,30
|
|
20240314,124200,2138869705,3830,3830,3830,3805,4541
|
|
20240314,124100,2121522295,3830,3830,3830,3830,128
|
|
20240314,124000,2121032055,3830,3830,3830,3830,100
|
|
20240314,123900,2120649055,3830,3830,3830,3830,253
|
|
20240314,123800,2119680065,3830,3830,3835,3830,703
|
|
20240314,123700,2116986155,3830,3835,3835,3830,3348
|
|
20240314,123600,2104155740,3835,3835,3835,3835,0
|
|
20240314,123500,2104155740,3835,3835,3835,3835,136
|
|
20240314,123400,2103634180,3845,3855,3855,3845,2113
|
|
20240314,123300,2095498250,3855,3860,3860,3855,78
|
|
20240314,123200,2095197175,3880,3865,3880,3860,238
|
|
20240314,123100,2094277410,3870,3870,3870,3870,500
|
|
20240314,123000,2092342410,3870,3900,3900,3870,214
|
|
20240314,122900,2091513860,3910,3910,3910,3910,0
|
|
20240314,122800,2091513860,3910,3905,3910,3905,52
|
|
20240314,122700,2091310555,3910,3910,3910,3910,226
|
|
20240314,122600,2090426895,3915,3900,3915,3890,1047
|
|
20240314,122500,2086332855,3915,3880,3915,3870,2040
|
|
20240314,122400,2078407355,3880,3880,3880,3880,1
|
|
20240314,122300,2078403475,3880,3880,3880,3880,0
|
|
20240314,122200,2078403475,3880,3860,3880,3860,170
|
|
20240314,122100,2077747255,3860,3860,3860,3860,5
|
|
20240314,122000,2077727955,3880,3860,3880,3850,557
|
|
20240314,121900,2075571495,3850,3860,3860,3850,363
|
|
20240314,121800,2074170735,3870,3870,3870,3870,663
|
|
20240314,121700,2071604925,3870,3860,3880,3860,172
|
|
20240314,121600,2070939835,3860,3870,3870,3860,1517
|
|
20240314,121500,2065074595,3875,3870,3880,3870,540
|
|
20240314,121400,2062979790,3880,3880,3880,3880,0
|
|
20240314,121300,2062979790,3880,3885,3885,3880,561
|
|
20240314,121200,2060802930,3880,3890,3910,3880,2220
|
|
20240314,121100,2052182740,3895,3885,3895,3885,17
|
|
20240314,121000,2052116630,3895,3885,3895,3885,17
|
|
20240314,120900,2052050495,3905,3885,3905,3885,179
|
|
20240314,120800,2051353860,3900,3885,3900,3885,223
|
|
20240314,120700,2050487415,3885,3885,3905,3885,692
|
|
20240314,120600,2047797610,3885,3915,3915,3885,909
|
|
20240314,120500,2044243455,3915,3905,3915,3870,596
|
|
20240314,120400,2041915975,3910,3890,3910,3855,9336
|
|
20240314,120300,2005578455,3895,3850,3895,3850,5847
|
|
20240314,120200,1982828865,3830,3830,3830,3830,700
|
|
20240314,120100,1980147865,3830,3830,3830,3830,39
|
|
20240314,120000,1979998495,3835,3830,3835,3830,1500
|
|
20240314,115900,1974248495,3830,3825,3830,3800,4475
|
|
20240314,115800,1957185480,3830,3850,3850,3830,1731
|
|
20240314,115700,1950551785,3850,3840,3850,3840,41
|
|
20240314,115600,1950393945,3830,3830,3830,3830,184
|
|
20240314,115500,1949689225,3830,3840,3845,3830,3064
|
|
20240314,115400,1937938595,3850,3845,3850,3845,6
|
|
20240314,115300,1937915520,3840,3850,3850,3840,316
|
|
20240314,115200,1936702055,3840,3840,3840,3840,0
|
|
20240314,115100,1936702055,3840,3840,3845,3840,658
|
|
20240314,115000,1934173335,3840,3840,3840,3840,2
|
|
20240314,114900,1934165655,3840,3835,3840,3835,302
|
|
20240314,114800,1933006025,3840,3845,3845,3840,1043
|
|
20240314,114700,1929000295,3845,3850,3850,3845,1867
|
|
20240314,114600,1921816605,3850,3860,3865,3850,27
|
|
20240314,114500,1921712430,3860,3870,3875,3860,2057
|
|
20240314,114400,1913766195,3860,3865,3865,3860,887
|
|
20240314,114300,1910340025,3865,3875,3875,3865,258
|
|
20240314,114200,1909342755,3865,3895,3900,3865,1356
|
|
20240314,114100,1904055990,3900,3890,3900,3890,511
|
|
20240314,114000,1902064525,3890,3900,3900,3890,544
|
|
20240314,113900,1899942975,3900,3875,3900,3865,1073
|
|
20240314,113800,1895793545,3865,3880,3880,3865,2000
|
|
20240314,113700,1888053650,3880,3880,3900,3875,1613
|
|
20240314,113600,1881795770,3895,3895,3895,3875,1949
|
|
20240314,113500,1874218710,3895,3880,3900,3880,901
|
|
20240314,113400,1870713825,3900,3905,3910,3880,1201
|
|
20240314,113300,1866028020,3900,3895,3910,3895,6035
|
|
20240314,113200,1842447935,3905,3890,3905,3885,13798
|
|
20240314,113100,1788669320,3885,3895,3895,3885,8378
|
|
20240314,113000,1756043750,3895,3875,3895,3875,5508
|
|
20240314,112900,1734655665,3875,3865,3880,3865,2444
|
|
20240314,112800,1725185255,3865,3850,3865,3850,3704
|
|
20240314,112700,1710887955,3850,3850,3850,3850,600
|
|
20240314,112600,1708577955,3860,3860,3860,3845,935
|
|
20240314,112500,1704976280,3865,3840,3865,3830,2502
|
|
20240314,112400,1695381175,3860,3860,3860,3860,440
|
|
20240314,112300,1693682775,3865,3870,3870,3865,308
|
|
20240314,112200,1692491265,3870,3865,3870,3865,76
|
|
20240314,112100,1692197220,3845,3850,3870,3840,1498
|
|
20240314,112000,1686437465,3845,3850,3860,3845,3584
|
|
20240314,111900,1672637085,3850,3845,3850,3845,810
|
|
20240314,111800,1669519535,3845,3845,3845,3845,0
|
|
20240314,111700,1669519535,3845,3825,3845,3825,311
|
|
20240314,111600,1668329940,3820,3835,3835,3820,267
|
|
20240314,111500,1667309950,3820,3825,3825,3820,31
|
|
20240314,111400,1667191525,3815,3845,3845,3815,928
|
|
20240314,111300,1663638065,3845,3845,3845,3845,0
|
|
20240314,111200,1663638065,3845,3845,3845,3800,22
|
|
20240314,111100,1663554375,3775,3850,3850,3775,5600
|
|
20240314,111000,1642259650,3850,3845,3850,3835,6655
|
|
20240314,110900,1616724010,3845,3835,3845,3835,1359
|
|
20240314,110800,1611498685,3835,3830,3845,3830,5939
|
|
20240314,110700,1588723280,3830,3825,3830,3825,1766
|
|
20240314,110600,1581967595,3820,3800,3820,3800,2832
|
|
20240314,110500,1571157150,3800,3800,3800,3800,58
|
|
20240314,110400,1570936750,3820,3820,3820,3820,0
|
|
20240314,110300,1570936750,3820,3820,3820,3820,223
|
|
20240314,110200,1570084890,3825,3825,3825,3825,0
|
|
20240314,110100,1570084890,3825,3815,3825,3815,2666
|
|
20240314,110000,1559895655,3790,3790,3790,3790,3
|
|
20240314,105900,1559884285,3790,3810,3810,3790,2121
|
|
20240314,105800,1551817015,3810,3810,3810,3810,70
|
|
20240314,105700,1551550315,3805,3805,3805,3805,413
|
|
20240314,105600,1549978850,3800,3800,3800,3800,237
|
|
20240314,105500,1549078250,3800,3805,3805,3785,532
|
|
20240314,105400,1547060160,3805,3800,3805,3800,875
|
|
20240314,105300,1543731090,3800,3815,3815,3800,1602
|
|
20240314,105200,1537625535,3820,3820,3820,3820,74
|
|
20240314,105100,1537342855,3820,3820,3820,3820,0
|
|
20240314,105000,1537342855,3820,3810,3820,3810,750
|
|
20240314,104900,1534480355,3810,3815,3815,3810,34
|
|
20240314,104800,1534350650,3810,3820,3825,3810,467
|
|
20240314,104700,1532567375,3820,3820,3820,3820,0
|
|
20240314,104600,1532567375,3820,3790,3820,3790,1296
|
|
20240314,104500,1527636210,3790,3790,3790,3790,1
|
|
20240314,104400,1527632420,3780,3780,3780,3775,2926
|
|
20240314,104300,1516584655,3780,3790,3790,3775,2061
|
|
20240314,104200,1508802275,3790,3770,3790,3765,5251
|
|
20240314,104100,1489028585,3775,3795,3795,3775,2020
|
|
20240314,104000,1481372200,3795,3805,3805,3795,361
|
|
20240314,103900,1479998690,3810,3810,3810,3810,157
|
|
20240314,103800,1479400520,3810,3810,3810,3810,1223
|
|
20240314,103700,1474740890,3810,3815,3820,3810,2910
|
|
20240314,103600,1463640490,3810,3805,3815,3805,1833
|
|
20240314,103500,1456650495,3805,3780,3805,3780,3774
|
|
20240314,103400,1442302705,3775,3775,3775,3775,22
|
|
20240314,103300,1442219655,3775,3765,3775,3765,1696
|
|
20240314,103200,1435820960,3765,3755,3765,3755,578
|
|
20240314,103100,1433650360,3755,3765,3765,3750,1478
|
|
20240314,103000,1428100470,3750,3745,3750,3745,47
|
|
20240314,102900,1427924225,3740,3755,3765,3740,413
|
|
20240314,102800,1426374870,3740,3740,3740,3735,343
|
|
20240314,102700,1425093075,3740,3755,3755,3735,2064
|
|
20240314,102600,1417372725,3755,3755,3755,3755,133
|
|
20240314,102500,1416873310,3740,3755,3755,3740,1638
|
|
20240314,102400,1410736895,3745,3750,3750,3735,4152
|
|
20240314,102300,1395204945,3750,3750,3750,3750,4664
|
|
20240314,102200,1377714945,3755,3765,3765,3755,1487
|
|
20240314,102100,1372122080,3765,3745,3765,3745,166
|
|
20240314,102000,1371500350,3740,3775,3775,3740,2037
|
|
20240314,101900,1363865910,3745,3745,3745,3745,510
|
|
20240314,101800,1361955960,3745,3755,3765,3740,3780
|
|
20240314,101700,1347795615,3765,3755,3765,3750,591
|
|
20240314,101600,1345577500,3755,3755,3760,3750,1864
|
|
20240314,101500,1338581295,3755,3755,3755,3755,366
|
|
20240314,101400,1337206965,3750,3755,3755,3750,414
|
|
20240314,101300,1335652475,3755,3760,3760,3750,4332
|
|
20240314,101200,1319394375,3760,3765,3765,3755,1258
|
|
20240314,101100,1314667565,3760,3780,3780,3760,13941
|
|
20240314,101000,1262089345,3780,3785,3785,3780,1840
|
|
20240314,100900,1255125375,3785,3790,3805,3785,175
|
|
20240314,100800,1254461410,3790,3795,3795,3790,1687
|
|
20240314,100700,1248063115,3790,3800,3800,3790,69
|
|
20240314,100600,1247801535,3800,3800,3800,3800,1729
|
|
20240314,100500,1241231335,3800,3800,3800,3800,119
|
|
20240314,100400,1240779135,3800,3800,3800,3800,156
|
|
20240314,100300,1240186335,3800,3800,3800,3790,236
|
|
20240314,100200,1239290745,3800,3800,3800,3800,3230
|
|
20240314,100100,1227016745,3800,3805,3805,3800,94
|
|
20240314,100000,1226659080,3805,3805,3805,3805,57
|
|
20240314,095900,1226442195,3805,3790,3805,3785,361
|
|
20240314,095800,1225071015,3785,3770,3785,3770,1181
|
|
20240314,095700,1220603945,3770,3765,3770,3765,391
|
|
20240314,095600,1219130810,3765,3755,3765,3755,2156
|
|
20240314,095500,1211027110,3750,3755,3765,3750,918
|
|
20240314,095400,1207578825,3760,3765,3770,3755,293
|
|
20240314,095300,1206477970,3770,3760,3770,3760,390
|
|
20240314,095200,1205011060,3770,3765,3770,3750,7167
|
|
20240314,095100,1178128190,3755,3775,3775,3755,1481
|
|
20240314,095000,1172563930,3760,3780,3780,3760,4677
|
|
20240314,094900,1154948235,3780,3780,3780,3780,61
|
|
20240314,094800,1154717655,3785,3780,3785,3780,750
|
|
20240314,094700,1151881155,3780,3785,3785,3780,931
|
|
20240314,094600,1148360220,3785,3805,3805,3785,9673
|
|
20240314,094500,1111596600,3810,3820,3820,3810,2176
|
|
20240314,094400,1103300050,3840,3840,3840,3840,29
|
|
20240314,094300,1103188690,3840,3820,3840,3820,194
|
|
20240314,094200,1102447475,3810,3810,3810,3810,104
|
|
20240314,094100,1102051235,3810,3810,3810,3810,151
|
|
20240314,094000,1101475925,3810,3820,3820,3810,2382
|
|
20240314,093900,1092395865,3830,3815,3830,3815,256
|
|
20240314,093800,1091418595,3820,3815,3820,3815,632
|
|
20240314,093700,1089007510,3845,3790,3845,3790,3150
|
|
20240314,093600,1076960140,3795,3805,3805,3795,6999
|
|
20240314,093500,1050359800,3805,3825,3825,3805,2174
|
|
20240314,093400,1042066290,3825,3825,3825,3825,416
|
|
20240314,093300,1040475090,3825,3840,3840,3825,2616
|
|
20240314,093200,1030456035,3840,3855,3855,3840,8734
|
|
20240314,093100,996865235,3850,3870,3870,3845,5369
|
|
20240314,093000,976179240,3890,3890,3895,3870,8003
|
|
20240314,092900,945066000,3890,3860,3890,3860,4841
|
|
20240314,092800,926294300,3860,3860,3865,3860,1255
|
|
20240314,092700,921444965,3850,3840,3860,3840,1281
|
|
20240314,092600,916513775,3850,3850,3855,3850,2081
|
|
20240314,092500,908500375,3850,3850,3855,3840,2631
|
|
20240314,092400,898381220,3850,3835,3855,3835,8792
|
|
20240314,092300,864567300,3835,3830,3835,3825,2782
|
|
20240314,092200,853902885,3835,3800,3835,3800,3747
|
|
20240314,092100,839563690,3800,3800,3800,3795,1412
|
|
20240314,092000,834203115,3800,3800,3815,3800,753
|
|
20240314,091900,831341460,3785,3800,3800,3785,4759
|
|
20240314,091800,813296255,3820,3800,3820,3800,4659
|
|
20240314,091700,795541305,3800,3825,3850,3800,13577
|
|
20240314,091600,743760965,3825,3825,3850,3825,3023
|
|
20240314,091500,732152545,3850,3855,3870,3825,9372
|
|
20240314,091400,696134745,3870,3870,3890,3850,8181
|
|
20240314,091300,664549695,3870,3895,3895,3870,6253
|
|
20240314,091200,640279590,3890,3845,3900,3845,16255
|
|
20240314,091100,577277205,3850,3800,3850,3795,8457
|
|
20240314,091000,544826605,3800,3825,3825,3800,15247
|
|
20240314,090900,486738060,3825,3825,3830,3820,1717
|
|
20240314,090800,480168135,3835,3830,3855,3820,6611
|
|
20240314,090700,454825750,3825,3780,3830,3765,8177
|
|
20240314,090600,423714400,3765,3745,3780,3745,9217
|
|
20240314,090500,389074670,3745,3720,3745,3715,35003
|
|
20240314,090400,258622930,3715,3695,3725,3690,9895
|
|
20240314,090300,221859560,3690,3710,3720,3680,12546
|
|
20240314,090200,175440985,3705,3760,3760,3705,30315
|
|
20240314,090100,62417090,3760,3790,3790,3710,7188
|
|
20240314,090000,35532930,3800,3890,3890,3790,9153
|