716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,205300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,205200,3350596700,3635,3635,3635,3635,0
|
|
20240315,205100,3350596700,3635,3635,3635,3635,0
|
|
20240315,205000,3350596700,3635,3635,3635,3635,0
|
|
20240315,204900,3350596700,3635,3635,3635,3635,0
|
|
20240315,204800,3350596700,3635,3635,3635,3635,0
|
|
20240315,204700,3350596700,3635,3635,3635,3635,0
|
|
20240315,204600,3350596700,3635,3635,3635,3635,0
|
|
20240315,204500,3350596700,3635,3635,3635,3635,0
|
|
20240315,204400,3350596700,3635,3635,3635,3635,0
|
|
20240315,204300,3350596700,3635,3635,3635,3635,0
|
|
20240315,204200,3350596700,3635,3635,3635,3635,0
|
|
20240315,204100,3350596700,3635,3635,3635,3635,0
|
|
20240315,204000,3350596700,3635,3635,3635,3635,0
|
|
20240315,203900,3350596700,3635,3635,3635,3635,0
|
|
20240315,203800,3350596700,3635,3635,3635,3635,0
|
|
20240315,203700,3350596700,3635,3635,3635,3635,0
|
|
20240315,203600,3350596700,3635,3635,3635,3635,0
|
|
20240315,203500,3350596700,3635,3635,3635,3635,0
|
|
20240315,203400,3350596700,3635,3635,3635,3635,0
|
|
20240315,203300,3350596700,3635,3635,3635,3635,0
|
|
20240315,203200,3350596700,3635,3635,3635,3635,0
|
|
20240315,203100,3350596700,3635,3635,3635,3635,0
|
|
20240315,203000,3350596700,3635,3635,3635,3635,0
|
|
20240315,202900,3350596700,3635,3635,3635,3635,0
|
|
20240315,202800,3350596700,3635,3635,3635,3635,0
|
|
20240315,202700,3350596700,3635,3635,3635,3635,0
|
|
20240315,202600,3350596700,3635,3635,3635,3635,0
|
|
20240315,202500,3350596700,3635,3635,3635,3635,0
|
|
20240315,202400,3350596700,3635,3635,3635,3635,0
|
|
20240315,202300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,202200,3350596700,3635,3635,3635,3635,0
|
|
20240315,202100,3350596700,3635,3635,3635,3635,0
|
|
20240315,202000,3350596700,3635,3635,3635,3635,0
|
|
20240315,201900,3350596700,3635,3635,3635,3635,0
|
|
20240315,201800,3350596700,3635,3635,3635,3635,0
|
|
20240315,201700,3350596700,3635,3635,3635,3635,0
|
|
20240315,201600,3350596700,3635,3635,3635,3635,0
|
|
20240315,201500,3350596700,3635,3635,3635,3635,0
|
|
20240315,201400,3350596700,3635,3635,3635,3635,0
|
|
20240315,201300,3350596700,3635,3635,3635,3635,0
|
|
20240315,201200,3350596700,3635,3635,3635,3635,0
|
|
20240315,201100,3350596700,3635,3635,3635,3635,0
|
|
20240315,201000,3350596700,3635,3635,3635,3635,0
|
|
20240315,200900,3350596700,3635,3635,3635,3635,0
|
|
20240315,200800,3350596700,3635,3635,3635,3635,0
|
|
20240315,200700,3350596700,3635,3635,3635,3635,0
|
|
20240315,200600,3350596700,3635,3635,3635,3635,0
|
|
20240315,200500,3350596700,3635,3635,3635,3635,0
|
|
20240315,200400,3350596700,3635,3635,3635,3635,0
|
|
20240315,200300,3350596700,3635,3635,3635,3635,0
|
|
20240315,200200,3350596700,3635,3635,3635,3635,0
|
|
20240315,200100,3350596700,3635,3635,3635,3635,0
|
|
20240315,200000,3350596700,3635,3635,3635,3635,0
|
|
20240315,195900,3350596700,3635,3635,3635,3635,0
|
|
20240315,195800,3350596700,3635,3635,3635,3635,0
|
|
20240315,195700,3350596700,3635,3635,3635,3635,0
|
|
20240315,195600,3350596700,3635,3635,3635,3635,0
|
|
20240315,195500,3350596700,3635,3635,3635,3635,0
|
|
20240315,195400,3350596700,3635,3635,3635,3635,0
|
|
20240315,195300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,195200,3350596700,3635,3635,3635,3635,0
|
|
20240315,195100,3350596700,3635,3635,3635,3635,0
|
|
20240315,195000,3350596700,3635,3635,3635,3635,0
|
|
20240315,194900,3350596700,3635,3635,3635,3635,0
|
|
20240315,194800,3350596700,3635,3635,3635,3635,0
|
|
20240315,194700,3350596700,3635,3635,3635,3635,0
|
|
20240315,194600,3350596700,3635,3635,3635,3635,0
|
|
20240315,194500,3350596700,3635,3635,3635,3635,0
|
|
20240315,194400,3350596700,3635,3635,3635,3635,0
|
|
20240315,194300,3350596700,3635,3635,3635,3635,0
|
|
20240315,194200,3350596700,3635,3635,3635,3635,0
|
|
20240315,194100,3350596700,3635,3635,3635,3635,0
|
|
20240315,194000,3350596700,3635,3635,3635,3635,0
|
|
20240315,193900,3350596700,3635,3635,3635,3635,0
|
|
20240315,193800,3350596700,3635,3635,3635,3635,0
|
|
20240315,193700,3350596700,3635,3635,3635,3635,0
|
|
20240315,193600,3350596700,3635,3635,3635,3635,0
|
|
20240315,193500,3350596700,3635,3635,3635,3635,0
|
|
20240315,193400,3350596700,3635,3635,3635,3635,0
|
|
20240315,193300,3350596700,3635,3635,3635,3635,0
|
|
20240315,193200,3350596700,3635,3635,3635,3635,0
|
|
20240315,193100,3350596700,3635,3635,3635,3635,0
|
|
20240315,193000,3350596700,3635,3635,3635,3635,0
|
|
20240315,192900,3350596700,3635,3635,3635,3635,0
|
|
20240315,192800,3350596700,3635,3635,3635,3635,0
|
|
20240315,192700,3350596700,3635,3635,3635,3635,0
|
|
20240315,192600,3350596700,3635,3635,3635,3635,0
|
|
20240315,192500,3350596700,3635,3635,3635,3635,0
|
|
20240315,192400,3350596700,3635,3635,3635,3635,0
|
|
20240315,192300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,192200,3350596700,3635,3635,3635,3635,0
|
|
20240315,192100,3350596700,3635,3635,3635,3635,0
|
|
20240315,192000,3350596700,3635,3635,3635,3635,0
|
|
20240315,191900,3350596700,3635,3635,3635,3635,0
|
|
20240315,191800,3350596700,3635,3635,3635,3635,0
|
|
20240315,191700,3350596700,3635,3635,3635,3635,0
|
|
20240315,191600,3350596700,3635,3635,3635,3635,0
|
|
20240315,191500,3350596700,3635,3635,3635,3635,0
|
|
20240315,191400,3350596700,3635,3635,3635,3635,0
|
|
20240315,191300,3350596700,3635,3635,3635,3635,0
|
|
20240315,191200,3350596700,3635,3635,3635,3635,0
|
|
20240315,191100,3350596700,3635,3635,3635,3635,0
|
|
20240315,191000,3350596700,3635,3635,3635,3635,0
|
|
20240315,190900,3350596700,3635,3635,3635,3635,0
|
|
20240315,190800,3350596700,3635,3635,3635,3635,0
|
|
20240315,190700,3350596700,3635,3635,3635,3635,0
|
|
20240315,190600,3350596700,3635,3635,3635,3635,0
|
|
20240315,190500,3350596700,3635,3635,3635,3635,0
|
|
20240315,190400,3350596700,3635,3635,3635,3635,0
|
|
20240315,190300,3350596700,3635,3635,3635,3635,0
|
|
20240315,190200,3350596700,3635,3635,3635,3635,0
|
|
20240315,190100,3350596700,3635,3635,3635,3635,0
|
|
20240315,190000,3350596700,3635,3635,3635,3635,0
|
|
20240315,185900,3350596700,3635,3635,3635,3635,0
|
|
20240315,185800,3350596700,3635,3635,3635,3635,0
|
|
20240315,185700,3350596700,3635,3635,3635,3635,0
|
|
20240315,185600,3350596700,3635,3635,3635,3635,0
|
|
20240315,185500,3350596700,3635,3635,3635,3635,0
|
|
20240315,185400,3350596700,3635,3635,3635,3635,0
|
|
20240315,185300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,185200,3350596700,3635,3635,3635,3635,0
|
|
20240315,185100,3350596700,3635,3635,3635,3635,0
|
|
20240315,185000,3350596700,3635,3635,3635,3635,0
|
|
20240315,184900,3350596700,3635,3635,3635,3635,0
|
|
20240315,184800,3350596700,3635,3635,3635,3635,0
|
|
20240315,184700,3350596700,3635,3635,3635,3635,0
|
|
20240315,184600,3350596700,3635,3635,3635,3635,0
|
|
20240315,184500,3350596700,3635,3635,3635,3635,0
|
|
20240315,184400,3350596700,3635,3635,3635,3635,0
|
|
20240315,184300,3350596700,3635,3635,3635,3635,0
|
|
20240315,184200,3350596700,3635,3635,3635,3635,0
|
|
20240315,184100,3350596700,3635,3635,3635,3635,0
|
|
20240315,184000,3350596700,3635,3635,3635,3635,0
|
|
20240315,183900,3350596700,3635,3635,3635,3635,0
|
|
20240315,183800,3350596700,3635,3635,3635,3635,0
|
|
20240315,183700,3350596700,3635,3635,3635,3635,0
|
|
20240315,183600,3350596700,3635,3635,3635,3635,0
|
|
20240315,183500,3350596700,3635,3635,3635,3635,0
|
|
20240315,183400,3350596700,3635,3635,3635,3635,0
|
|
20240315,183300,3350596700,3635,3635,3635,3635,0
|
|
20240315,183200,3350596700,3635,3635,3635,3635,0
|
|
20240315,183100,3350596700,3635,3635,3635,3635,0
|
|
20240315,183000,3350596700,3635,3635,3635,3635,0
|
|
20240315,182900,3350596700,3635,3635,3635,3635,0
|
|
20240315,182800,3350596700,3635,3635,3635,3635,0
|
|
20240315,182700,3350596700,3635,3635,3635,3635,0
|
|
20240315,182600,3350596700,3635,3635,3635,3635,0
|
|
20240315,182500,3350596700,3635,3635,3635,3635,0
|
|
20240315,182400,3350596700,3635,3635,3635,3635,0
|
|
20240315,182300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,182200,3350596700,3635,3635,3635,3635,0
|
|
20240315,182100,3350596700,3635,3635,3635,3635,0
|
|
20240315,182000,3350596700,3635,3635,3635,3635,0
|
|
20240315,181900,3350596700,3635,3635,3635,3635,0
|
|
20240315,181800,3350596700,3635,3635,3635,3635,0
|
|
20240315,181700,3350596700,3635,3635,3635,3635,0
|
|
20240315,181600,3350596700,3635,3635,3635,3635,0
|
|
20240315,181500,3350596700,3635,3635,3635,3635,0
|
|
20240315,181400,3350596700,3635,3635,3635,3635,0
|
|
20240315,181300,3350596700,3635,3635,3635,3635,0
|
|
20240315,181200,3350596700,3635,3635,3635,3635,0
|
|
20240315,181100,3350596700,3635,3635,3635,3635,0
|
|
20240315,181000,3350596700,3635,3635,3635,3635,0
|
|
20240315,180900,3350596700,3635,3635,3635,3635,0
|
|
20240315,180800,3350596700,3635,3635,3635,3635,0
|
|
20240315,180700,3350596700,3635,3635,3635,3635,0
|
|
20240315,180600,3350596700,3635,3635,3635,3635,0
|
|
20240315,180500,3350596700,3635,3635,3635,3635,0
|
|
20240315,180400,3350596700,3635,3635,3635,3635,0
|
|
20240315,180300,3350596700,3635,3635,3635,3635,0
|
|
20240315,180200,3350596700,3635,3635,3635,3635,0
|
|
20240315,180100,3350596700,3635,3635,3635,3635,0
|
|
20240315,180000,3350596700,3635,3635,3635,3635,0
|
|
20240315,175900,3350596700,3635,3635,3635,3635,0
|
|
20240315,175800,3350596700,3635,3635,3635,3635,0
|
|
20240315,175700,3350596700,3635,3635,3635,3635,0
|
|
20240315,175600,3350596700,3635,3635,3635,3635,0
|
|
20240315,175500,3350596700,3635,3635,3635,3635,0
|
|
20240315,175400,3350596700,3635,3635,3635,3635,0
|
|
20240315,175300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,175200,3350596700,3635,3635,3635,3635,0
|
|
20240315,175100,3350596700,3635,3635,3635,3635,0
|
|
20240315,175000,3350596700,3635,3635,3635,3635,0
|
|
20240315,174900,3350596700,3635,3635,3635,3635,0
|
|
20240315,174800,3350596700,3635,3635,3635,3635,0
|
|
20240315,174700,3350596700,3635,3635,3635,3635,0
|
|
20240315,174600,3350596700,3635,3635,3635,3635,0
|
|
20240315,174500,3350596700,3635,3635,3635,3635,0
|
|
20240315,174400,3350596700,3635,3635,3635,3635,0
|
|
20240315,174300,3350596700,3635,3635,3635,3635,0
|
|
20240315,174200,3350596700,3635,3635,3635,3635,0
|
|
20240315,174100,3350596700,3635,3635,3635,3635,0
|
|
20240315,174000,3350596700,3635,3635,3635,3635,0
|
|
20240315,173900,3350596700,3635,3635,3635,3635,0
|
|
20240315,173800,3350596700,3635,3635,3635,3635,0
|
|
20240315,173700,3350596700,3635,3635,3635,3635,0
|
|
20240315,173600,3350596700,3635,3635,3635,3635,0
|
|
20240315,173500,3350596700,3635,3635,3635,3635,0
|
|
20240315,173400,3350596700,3635,3635,3635,3635,0
|
|
20240315,173300,3350596700,3635,3635,3635,3635,0
|
|
20240315,173200,3350596700,3635,3635,3635,3635,0
|
|
20240315,173100,3350596700,3635,3635,3635,3635,0
|
|
20240315,173000,3350596700,3635,3635,3635,3635,0
|
|
20240315,172900,3350596700,3635,3635,3635,3635,0
|
|
20240315,172800,3350596700,3635,3635,3635,3635,0
|
|
20240315,172700,3350596700,3635,3635,3635,3635,0
|
|
20240315,172600,3350596700,3635,3635,3635,3635,0
|
|
20240315,172500,3350596700,3635,3635,3635,3635,0
|
|
20240315,172400,3350596700,3635,3635,3635,3635,0
|
|
20240315,172300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,172200,3350596700,3635,3635,3635,3635,0
|
|
20240315,172100,3350596700,3635,3635,3635,3635,0
|
|
20240315,172000,3350596700,3635,3635,3635,3635,0
|
|
20240315,171900,3350596700,3635,3635,3635,3635,0
|
|
20240315,171800,3350596700,3635,3635,3635,3635,0
|
|
20240315,171700,3350596700,3635,3635,3635,3635,0
|
|
20240315,171600,3350596700,3635,3635,3635,3635,0
|
|
20240315,171500,3350596700,3635,3635,3635,3635,0
|
|
20240315,171400,3350596700,3635,3635,3635,3635,0
|
|
20240315,171300,3350596700,3635,3635,3635,3635,0
|
|
20240315,171200,3350596700,3635,3635,3635,3635,0
|
|
20240315,171100,3350596700,3635,3635,3635,3635,0
|
|
20240315,171000,3350596700,3635,3635,3635,3635,0
|
|
20240315,170900,3350596700,3635,3635,3635,3635,0
|
|
20240315,170800,3350596700,3635,3635,3635,3635,0
|
|
20240315,170700,3350596700,3635,3635,3635,3635,0
|
|
20240315,170600,3350596700,3635,3635,3635,3635,0
|
|
20240315,170500,3350596700,3635,3635,3635,3635,0
|
|
20240315,170400,3350596700,3635,3635,3635,3635,0
|
|
20240315,170300,3350596700,3635,3635,3635,3635,0
|
|
20240315,170200,3350596700,3635,3635,3635,3635,0
|
|
20240315,170100,3350596700,3635,3635,3635,3635,0
|
|
20240315,170000,3350596700,3635,3635,3635,3635,0
|
|
20240315,165900,3350596700,3635,3635,3635,3635,0
|
|
20240315,165800,3350596700,3635,3635,3635,3635,0
|
|
20240315,165700,3350596700,3635,3635,3635,3635,0
|
|
20240315,165600,3350596700,3635,3635,3635,3635,0
|
|
20240315,165500,3350596700,3635,3635,3635,3635,0
|
|
20240315,165400,3350596700,3635,3635,3635,3635,0
|
|
20240315,165300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,165200,3350596700,3635,3635,3635,3635,0
|
|
20240315,165100,3350596700,3635,3635,3635,3635,0
|
|
20240315,165000,3350596700,3635,3635,3635,3635,0
|
|
20240315,164900,3350596700,3635,3635,3635,3635,0
|
|
20240315,164800,3350596700,3635,3635,3635,3635,0
|
|
20240315,164700,3350596700,3635,3635,3635,3635,0
|
|
20240315,164600,3350596700,3635,3635,3635,3635,0
|
|
20240315,164500,3350596700,3635,3635,3635,3635,0
|
|
20240315,164400,3350596700,3635,3635,3635,3635,0
|
|
20240315,164300,3350596700,3635,3635,3635,3635,0
|
|
20240315,164200,3350596700,3635,3635,3635,3635,0
|
|
20240315,164100,3350596700,3635,3635,3635,3635,0
|
|
20240315,164000,3350596700,3635,3635,3635,3635,0
|
|
20240315,163900,3350596700,3635,3635,3635,3635,0
|
|
20240315,163800,3350596700,3635,3635,3635,3635,0
|
|
20240315,163700,3350596700,3635,3635,3635,3635,0
|
|
20240315,163600,3350596700,3635,3635,3635,3635,0
|
|
20240315,163500,3350596700,3635,3635,3635,3635,0
|
|
20240315,163400,3350596700,3635,3635,3635,3635,0
|
|
20240315,163300,3350596700,3635,3635,3635,3635,0
|
|
20240315,163200,3350596700,3635,3635,3635,3635,0
|
|
20240315,163100,3350596700,3635,3635,3635,3635,0
|
|
20240315,163000,3350596700,3635,3635,3635,3635,0
|
|
20240315,162900,3350596700,3635,3635,3635,3635,0
|
|
20240315,162800,3350596700,3635,3635,3635,3635,0
|
|
20240315,162700,3350596700,3635,3635,3635,3635,0
|
|
20240315,162600,3350596700,3635,3635,3635,3635,0
|
|
20240315,162500,3350596700,3635,3635,3635,3635,0
|
|
20240315,162400,3350596700,3635,3635,3635,3635,0
|
|
20240315,162300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,162200,3350596700,3635,3635,3635,3635,0
|
|
20240315,162100,3350596700,3635,3635,3635,3635,0
|
|
20240315,162000,3350596700,3635,3635,3635,3635,0
|
|
20240315,161900,3350596700,3635,3635,3635,3635,0
|
|
20240315,161800,3350596700,3635,3635,3635,3635,0
|
|
20240315,161700,3350596700,3635,3635,3635,3635,0
|
|
20240315,161600,3350596700,3635,3635,3635,3635,0
|
|
20240315,161500,3350596700,3635,3635,3635,3635,0
|
|
20240315,161400,3350596700,3635,3635,3635,3635,0
|
|
20240315,161300,3350596700,3635,3635,3635,3635,0
|
|
20240315,161200,3350596700,3635,3635,3635,3635,0
|
|
20240315,161100,3350596700,3635,3635,3635,3635,0
|
|
20240315,161000,3350596700,3635,3635,3635,3635,0
|
|
20240315,160900,3350596700,3635,3635,3635,3635,0
|
|
20240315,160800,3350596700,3635,3635,3635,3635,0
|
|
20240315,160700,3350596700,3635,3635,3635,3635,0
|
|
20240315,160600,3350596700,3635,3635,3635,3635,0
|
|
20240315,160500,3350596700,3635,3635,3635,3635,0
|
|
20240315,160400,3350596700,3635,3635,3635,3635,0
|
|
20240315,160300,3350596700,3635,3635,3635,3635,0
|
|
20240315,160200,3350596700,3635,3635,3635,3635,0
|
|
20240315,160100,3350596700,3635,3635,3635,3635,0
|
|
20240315,160000,3350596700,3635,3635,3635,3635,0
|
|
20240315,155900,3350596700,3635,3635,3635,3635,0
|
|
20240315,155800,3350596700,3635,3635,3635,3635,0
|
|
20240315,155700,3350596700,3635,3635,3635,3635,0
|
|
20240315,155600,3350596700,3635,3635,3635,3635,0
|
|
20240315,155500,3350596700,3635,3635,3635,3635,0
|
|
20240315,155400,3350596700,3635,3635,3635,3635,0
|
|
20240315,155300,3350596700,3635,3635,3635,3635,9343
|
|
20240315,155200,3350596700,3635,3635,3635,3635,0
|
|
20240315,155100,3350596700,3635,3635,3635,3635,0
|
|
20240315,155000,3350596700,3635,3635,3635,3635,0
|
|
20240315,154900,3350596700,3635,3635,3635,3635,0
|
|
20240315,154800,3350596700,3635,3635,3635,3635,0
|
|
20240315,154700,3350596700,3635,3635,3635,3635,0
|
|
20240315,154600,3350596700,3635,3635,3635,3635,0
|
|
20240315,154500,3350596700,3635,3635,3635,3635,0
|
|
20240315,154400,3350596700,3635,3635,3635,3635,0
|
|
20240315,154300,3350596700,3635,3635,3635,3635,0
|
|
20240315,154200,3350596700,3635,3635,3635,3635,0
|
|
20240315,154100,3350596700,3635,3635,3635,3635,0
|
|
20240315,154000,3350596700,3635,3635,3635,3635,0
|
|
20240315,153900,3350596700,3635,3635,3635,3635,0
|
|
20240315,153800,3350596700,3635,3635,3635,3635,0
|
|
20240315,153700,3350596700,3635,3635,3635,3635,0
|
|
20240315,153600,3350596700,3635,3635,3635,3635,0
|
|
20240315,153500,3350596700,3635,3635,3635,3635,0
|
|
20240315,153400,3350596700,3635,3635,3635,3635,0
|
|
20240315,153300,3350596700,3635,3635,3635,3635,0
|
|
20240315,153200,3350596700,3635,3635,3635,3635,0
|
|
20240315,153100,3350596700,3635,3635,3635,3635,0
|
|
20240315,153000,3350596700,3635,3635,3635,3635,9343
|
|
20240315,152900,3316634895,3610,3610,3610,3610,0
|
|
20240315,152800,3316634895,3610,3610,3610,3610,0
|
|
20240315,152700,3316634895,3610,3610,3610,3610,0
|
|
20240315,152600,3316634895,3610,3610,3610,3610,0
|
|
20240315,152500,3316634895,3610,3610,3610,3610,0
|
|
20240315,152400,3316634895,3610,3610,3610,3610,0
|
|
20240315,152300,3316634895,3610,3610,3610,3610,0
|
|
20240315,152200,3316634895,3610,3610,3610,3610,0
|
|
20240315,152100,3316634895,3610,3610,3610,3610,0
|
|
20240315,152000,3316634895,3610,3610,3610,3610,0
|
|
20240315,151900,3316634895,3610,3605,3625,3600,8196
|
|
20240315,151800,3287095055,3605,3610,3610,3605,4881
|
|
20240315,151700,3269493095,3630,3630,3630,3600,6374
|
|
20240315,151600,3246488860,3640,3650,3650,3635,132
|
|
20240315,151500,3246008040,3650,3630,3650,3630,211
|
|
20240315,151400,3245238915,3625,3625,3625,3625,298
|
|
20240315,151300,3244158665,3625,3625,3625,3625,1
|
|
20240315,151200,3244155040,3610,3640,3645,3600,34215
|
|
20240315,151100,3120624750,3640,3645,3645,3640,2971
|
|
20240315,151000,3109799455,3645,3645,3645,3645,384
|
|
20240315,150900,3108399775,3645,3645,3645,3645,127
|
|
20240315,150800,3107936860,3650,3655,3660,3650,2175
|
|
20240315,150700,3099994235,3655,3655,3660,3655,1306
|
|
20240315,150600,3095219440,3655,3655,3655,3655,2340
|
|
20240315,150500,3086666740,3660,3655,3660,3655,41
|
|
20240315,150400,3086516865,3650,3655,3655,3650,589
|
|
20240315,150300,3084366970,3650,3650,3650,3650,1003
|
|
20240315,150200,3080706020,3655,3655,3655,3655,21
|
|
20240315,150100,3080629265,3660,3660,3665,3650,5376
|
|
20240315,150000,3060997970,3650,3660,3660,3650,129
|
|
20240315,145900,3060526345,3660,3650,3660,3650,2189
|
|
20240315,145800,3052533485,3655,3660,3660,3655,2153
|
|
20240315,145700,3044664135,3650,3655,3655,3650,3000
|
|
20240315,145600,3033711210,3670,3655,3670,3655,3001
|
|
20240315,145500,3022698395,3655,3655,3660,3655,48
|
|
20240315,145400,3022522905,3660,3660,3660,3660,33
|
|
20240315,145300,3022402125,3650,3650,3650,3650,0
|
|
20240315,145200,3022402125,3650,3650,3650,3650,1
|
|
20240315,145100,3022398475,3650,3650,3650,3650,5
|
|
20240315,145000,3022380225,3670,3670,3670,3670,0
|
|
20240315,144900,3022380225,3670,3670,3670,3670,0
|
|
20240315,144800,3022380225,3670,3670,3670,3670,70
|
|
20240315,144700,3022123325,3670,3670,3670,3670,1
|
|
20240315,144600,3022119655,3670,3650,3670,3650,724
|
|
20240315,144500,3019475615,3650,3650,3650,3650,29
|
|
20240315,144400,3019369765,3650,3660,3660,3650,3985
|
|
20240315,144300,3004824450,3660,3650,3660,3650,1231
|
|
20240315,144200,3000331230,3645,3665,3665,3645,12297
|
|
20240315,144100,2955363245,3665,3665,3665,3665,0
|
|
20240315,144000,2955363245,3665,3665,3665,3665,594
|
|
20240315,143900,2953186235,3660,3660,3660,3660,40
|
|
20240315,143800,2953039835,3665,3665,3665,3665,14
|
|
20240315,143700,2952988525,3660,3660,3660,3660,3
|
|
20240315,143600,2952977545,3660,3660,3660,3660,0
|
|
20240315,143500,2952977545,3660,3660,3660,3660,0
|
|
20240315,143400,2952977545,3660,3660,3660,3660,308
|
|
20240315,143300,2951850265,3655,3660,3660,3655,1200
|
|
20240315,143200,2947460995,3660,3660,3660,3660,1622
|
|
20240315,143100,2941524475,3660,3660,3660,3660,318
|
|
20240315,143000,2940360595,3655,3655,3655,3655,0
|
|
20240315,142900,2940360595,3655,3655,3655,3655,293
|
|
20240315,142800,2939289680,3655,3655,3655,3655,231
|
|
20240315,142700,2938445375,3655,3655,3655,3655,0
|
|
20240315,142600,2938445375,3655,3655,3655,3655,1
|
|
20240315,142500,2938441720,3655,3655,3655,3655,843
|
|
20240315,142400,2935360555,3655,3655,3655,3655,0
|
|
20240315,142300,2935360555,3655,3645,3655,3630,8009
|
|
20240315,142200,2906195250,3645,3645,3645,3640,2100
|
|
20240315,142100,2898548250,3640,3650,3650,3640,1010
|
|
20240315,142000,2894871760,3640,3640,3640,3640,5000
|
|
20240315,141900,2876671760,3650,3650,3650,3640,1015
|
|
20240315,141800,2872977010,3650,3650,3650,3650,2
|
|
20240315,141700,2872969710,3650,3650,3650,3650,0
|
|
20240315,141600,2872969710,3650,3650,3650,3650,3
|
|
20240315,141500,2872958760,3635,3635,3635,3635,0
|
|
20240315,141400,2872958760,3635,3640,3640,3635,3000
|
|
20240315,141300,2862049515,3640,3640,3640,3640,0
|
|
20240315,141200,2862049515,3640,3650,3650,3640,5352
|
|
20240315,141100,2842568125,3635,3635,3635,3635,0
|
|
20240315,141000,2842568125,3635,3635,3635,3635,0
|
|
20240315,140900,2842568125,3635,3650,3650,3635,2010
|
|
20240315,140800,2835261360,3645,3640,3645,3640,783
|
|
20240315,140700,2832408370,3640,3640,3640,3640,1251
|
|
20240315,140600,2827854730,3635,3635,3635,3635,0
|
|
20240315,140500,2827854730,3635,3650,3650,3635,15611
|
|
20240315,140400,2771024410,3650,3650,3650,3650,66
|
|
20240315,140300,2770783510,3650,3650,3650,3645,135
|
|
20240315,140200,2770290810,3650,3650,3650,3650,871
|
|
20240315,140100,2767111660,3650,3650,3650,3650,7
|
|
20240315,140000,2767086110,3650,3650,3650,3650,193
|
|
20240315,135900,2766381660,3655,3655,3655,3655,0
|
|
20240315,135800,2766381660,3655,3655,3655,3655,50
|
|
20240315,135700,2766198910,3655,3650,3655,3640,1677
|
|
20240315,135600,2760083725,3640,3650,3660,3640,3038
|
|
20240315,135500,2749014830,3650,3660,3660,3650,4157
|
|
20240315,135400,2733839140,3660,3660,3660,3660,103
|
|
20240315,135300,2733462160,3660,3655,3660,3655,963
|
|
20240315,135200,2729942390,3655,3655,3655,3655,100
|
|
20240315,135100,2729576890,3650,3660,3660,3650,1601
|
|
20240315,135000,2723731065,3665,3660,3665,3660,1391
|
|
20240315,134900,2718640000,3655,3655,3655,3655,1
|
|
20240315,134800,2718636345,3655,3655,3655,3655,50
|
|
20240315,134700,2718453595,3660,3660,3660,3660,0
|
|
20240315,134600,2718453595,3660,3660,3660,3660,1385
|
|
20240315,134500,2713384495,3670,3670,3670,3670,0
|
|
20240315,134400,2713384495,3670,3650,3670,3650,378
|
|
20240315,134300,2712002900,3650,3650,3650,3650,0
|
|
20240315,134200,2712002900,3650,3660,3660,3650,704
|
|
20240315,134100,2709432400,3660,3660,3660,3660,110
|
|
20240315,134000,2709029800,3655,3650,3655,3650,2
|
|
20240315,133900,2709022495,3650,3650,3655,3650,114
|
|
20240315,133800,2708605895,3650,3650,3650,3650,13
|
|
20240315,133700,2708558445,3650,3655,3655,3650,275
|
|
20240315,133600,2707554685,3655,3650,3655,3650,85
|
|
20240315,133500,2707244425,3650,3650,3650,3650,16
|
|
20240315,133400,2707186025,3650,3650,3650,3650,42
|
|
20240315,133300,2707032725,3650,3655,3655,3650,421
|
|
20240315,133200,2705493990,3655,3655,3655,3655,732
|
|
20240315,133100,2702818530,3655,3665,3665,3655,1393
|
|
20240315,133000,2697718025,3665,3665,3665,3665,33
|
|
20240315,132900,2697597080,3665,3665,3665,3665,51
|
|
20240315,132800,2697410165,3665,3665,3665,3665,67
|
|
20240315,132700,2697164610,3665,3665,3665,3665,226
|
|
20240315,132600,2696336320,3670,3665,3670,3665,63
|
|
20240315,132500,2696105225,3670,3670,3670,3670,10
|
|
20240315,132400,2696068525,3665,3660,3665,3660,421
|
|
20240315,132300,2694525565,3660,3660,3660,3660,197
|
|
20240315,132200,2693804545,3660,3660,3660,3660,6
|
|
20240315,132100,2693782585,3660,3665,3665,3660,181
|
|
20240315,132000,2693119250,3660,3660,3660,3660,0
|
|
20240315,131900,2693119250,3660,3660,3660,3660,0
|
|
20240315,131800,2693119250,3660,3660,3660,3660,0
|
|
20240315,131700,2693119250,3660,3660,3660,3660,0
|
|
20240315,131600,2693119250,3660,3660,3660,3660,8
|
|
20240315,131500,2693089970,3660,3660,3660,3660,8
|
|
20240315,131400,2693060690,3660,3660,3660,3660,213
|
|
20240315,131300,2692281110,3655,3655,3655,3655,13
|
|
20240315,131200,2692233595,3655,3655,3655,3655,0
|
|
20240315,131100,2692233595,3655,3655,3655,3655,0
|
|
20240315,131000,2692233595,3655,3655,3655,3650,3472
|
|
20240315,130900,2679560620,3655,3655,3655,3655,40
|
|
20240315,130800,2679414420,3655,3650,3655,3650,784
|
|
20240315,130700,2676549020,3655,3650,3655,3650,313
|
|
20240315,130600,2675405070,3650,3650,3650,3650,348
|
|
20240315,130500,2674134870,3650,3650,3650,3650,19
|
|
20240315,130400,2674065520,3650,3650,3655,3650,515
|
|
20240315,130300,2672184745,3655,3650,3655,3650,11
|
|
20240315,130200,2672144555,3650,3650,3650,3650,12
|
|
20240315,130100,2672100755,3655,3650,3655,3650,71
|
|
20240315,130000,2671841600,3650,3650,3655,3650,269
|
|
20240315,125900,2670859155,3655,3655,3655,3655,37
|
|
20240315,125800,2670723920,3655,3650,3655,3650,79
|
|
20240315,125700,2670435200,3650,3650,3650,3650,76
|
|
20240315,125600,2670157800,3650,3650,3650,3650,76
|
|
20240315,125500,2669880400,3650,3655,3655,3650,2003
|
|
20240315,125400,2662569425,3655,3660,3660,3655,84
|
|
20240315,125300,2662262000,3660,3660,3660,3660,26
|
|
20240315,125200,2662166840,3660,3655,3660,3655,184
|
|
20240315,125100,2661493520,3650,3655,3655,3650,546
|
|
20240315,125000,2659500450,3655,3650,3655,3650,115
|
|
20240315,124900,2659080190,3650,3655,3655,3650,326
|
|
20240315,124800,2657890170,3650,3655,3655,3650,32
|
|
20240315,124700,2657773215,3655,3650,3655,3650,640
|
|
20240315,124600,2655434040,3650,3650,3650,3645,152
|
|
20240315,124500,2654879395,3650,3650,3650,3650,0
|
|
20240315,124400,2654879395,3650,3645,3650,3645,63
|
|
20240315,124300,2654649710,3650,3650,3650,3650,0
|
|
20240315,124200,2654649710,3650,3655,3655,3640,17125
|
|
20240315,124100,2592186325,3655,3655,3655,3655,203
|
|
20240315,124000,2591444360,3655,3660,3660,3655,50
|
|
20240315,123900,2591261385,3655,3655,3655,3655,53
|
|
20240315,123800,2591067670,3660,3660,3660,3660,47
|
|
20240315,123700,2590895650,3665,3665,3665,3665,0
|
|
20240315,123600,2590895650,3665,3665,3665,3665,0
|
|
20240315,123500,2590895650,3665,3660,3665,3660,2000
|
|
20240315,123400,2583565930,3660,3660,3660,3660,0
|
|
20240315,123300,2583565930,3660,3655,3660,3655,11
|
|
20240315,123200,2583525675,3655,3655,3655,3655,0
|
|
20240315,123100,2583525675,3655,3655,3655,3655,197
|
|
20240315,123000,2582805640,3655,3660,3660,3655,4919
|
|
20240315,122900,2564826615,3660,3660,3660,3660,281
|
|
20240315,122800,2563798155,3670,3665,3670,3665,12
|
|
20240315,122700,2563754125,3660,3660,3660,3660,2
|
|
20240315,122600,2563746805,3660,3660,3660,3660,11
|
|
20240315,122500,2563706545,3665,3665,3665,3665,56
|
|
20240315,122400,2563501305,3670,3660,3670,3660,230
|
|
20240315,122300,2562657945,3670,3660,3670,3660,1288
|
|
20240315,122200,2557933865,3655,3660,3660,3655,34
|
|
20240315,122100,2557809575,3660,3660,3660,3660,69
|
|
20240315,122000,2557557035,3660,3660,3660,3660,6382
|
|
20240315,121900,2534198915,3665,3665,3665,3665,0
|
|
20240315,121800,2534198915,3665,3660,3665,3660,49
|
|
20240315,121700,2534019570,3660,3660,3660,3660,14
|
|
20240315,121600,2533968330,3660,3665,3665,3660,301
|
|
20240315,121500,2532866665,3660,3660,3660,3660,0
|
|
20240315,121400,2532866665,3660,3660,3660,3660,2
|
|
20240315,121300,2532859345,3670,3670,3670,3670,4
|
|
20240315,121200,2532844665,3660,3660,3660,3660,0
|
|
20240315,121100,2532844665,3660,3660,3660,3660,0
|
|
20240315,121000,2532844665,3660,3660,3660,3660,0
|
|
20240315,120900,2532844665,3660,3670,3670,3660,1370
|
|
20240315,120800,2527830405,3660,3660,3660,3660,102
|
|
20240315,120700,2527457085,3660,3660,3660,3660,0
|
|
20240315,120600,2527457085,3660,3670,3670,3660,10
|
|
20240315,120500,2527420475,3675,3660,3675,3660,471
|
|
20240315,120400,2525692100,3675,3665,3675,3660,2009
|
|
20240315,120300,2518330280,3660,3660,3660,3660,87
|
|
20240315,120200,2518011860,3660,3660,3660,3660,44
|
|
20240315,120100,2517850820,3655,3660,3660,3655,4
|
|
20240315,120000,2517836195,3675,3650,3675,3650,2
|
|
20240315,115900,2517828870,3650,3655,3655,3650,723
|
|
20240315,115800,2515187920,3645,3645,3645,3645,0
|
|
20240315,115700,2515187920,3645,3670,3670,3645,7749
|
|
20240315,115600,2486855375,3670,3670,3670,3670,15
|
|
20240315,115500,2486800325,3670,3670,3670,3670,165
|
|
20240315,115400,2486194775,3670,3665,3670,3665,963
|
|
20240315,115300,2482660880,3665,3665,3670,3665,1695
|
|
20240315,115200,2476440620,3670,3670,3670,3670,0
|
|
20240315,115100,2476440620,3670,3655,3670,3655,522
|
|
20240315,115000,2474529750,3655,3650,3655,3650,565
|
|
20240315,114900,2472465780,3650,3650,3650,3650,20
|
|
20240315,114800,2472392780,3640,3660,3660,3640,9386
|
|
20240315,114700,2438154265,3660,3655,3660,3655,42
|
|
20240315,114600,2438000720,3655,3655,3655,3655,51
|
|
20240315,114500,2437814315,3665,3660,3665,3655,920
|
|
20240315,114400,2434450805,3660,3660,3660,3660,494
|
|
20240315,114300,2432642765,3665,3665,3665,3665,2658
|
|
20240315,114200,2422901195,3670,3670,3670,3670,2229
|
|
20240315,114100,2414720765,3670,3670,3675,3670,38
|
|
20240315,114000,2414581300,3675,3670,3675,3670,50
|
|
20240315,113900,2414397790,3670,3680,3680,3670,941
|
|
20240315,113800,2410936285,3680,3685,3685,3680,380
|
|
20240315,113700,2409536050,3685,3685,3685,3685,11
|
|
20240315,113600,2409495515,3685,3685,3685,3685,22
|
|
20240315,113500,2409414445,3685,3685,3685,3685,0
|
|
20240315,113400,2409414445,3685,3690,3690,3685,24
|
|
20240315,113300,2409325890,3685,3685,3685,3685,2
|
|
20240315,113200,2409318520,3685,3685,3685,3685,2
|
|
20240315,113100,2409311150,3690,3690,3690,3690,71
|
|
20240315,113000,2409049160,3680,3680,3680,3680,6
|
|
20240315,112900,2409027080,3680,3680,3680,3680,974
|
|
20240315,112800,2405442760,3675,3675,3675,3675,99
|
|
20240315,112700,2405078935,3675,3675,3675,3675,92
|
|
20240315,112600,2404740835,3675,3670,3675,3670,638
|
|
20240315,112500,2402399155,3670,3670,3675,3670,2019
|
|
20240315,112400,2394988565,3670,3670,3670,3665,1060
|
|
20240315,112300,2391099150,3670,3680,3680,3665,2140
|
|
20240315,112200,2383237415,3670,3675,3675,3665,2154
|
|
20240315,112100,2375331475,3675,3685,3685,3675,4982
|
|
20240315,112000,2356992235,3685,3685,3685,3685,1025
|
|
20240315,111900,2353215110,3685,3690,3690,3685,2991
|
|
20240315,111800,2342180275,3690,3690,3690,3690,2560
|
|
20240315,111700,2332733875,3690,3690,3690,3690,1393
|
|
20240315,111600,2327593705,3690,3690,3690,3690,3622
|
|
20240315,111500,2314228525,3685,3695,3700,3685,10282
|
|
20240315,111400,2276288420,3690,3690,3695,3690,434
|
|
20240315,111300,2274686640,3690,3695,3695,3690,142
|
|
20240315,111200,2274161980,3695,3700,3700,3695,36
|
|
20240315,111100,2274028785,3705,3705,3705,3705,2
|
|
20240315,111000,2274021375,3695,3695,3695,3695,0
|
|
20240315,110900,2274021375,3695,3700,3700,3695,139
|
|
20240315,110800,2273507765,3695,3695,3695,3695,0
|
|
20240315,110700,2273507765,3695,3695,3695,3695,0
|
|
20240315,110600,2273507765,3695,3700,3700,3695,3601
|
|
20240315,110500,2260191735,3700,3715,3715,3700,10723
|
|
20240315,110400,2220452390,3715,3715,3715,3715,112
|
|
20240315,110300,2220036310,3715,3715,3720,3715,2908
|
|
20240315,110200,2209233085,3715,3715,3715,3715,81
|
|
20240315,110100,2208932170,3715,3715,3715,3715,1
|
|
20240315,110000,2208928455,3715,3715,3715,3715,5
|
|
20240315,105900,2208909880,3720,3725,3730,3720,4850
|
|
20240315,105800,2190867310,3730,3730,3730,3730,29
|
|
20240315,105700,2190759140,3735,3740,3740,3730,4267
|
|
20240315,105600,2174829375,3735,3745,3745,3735,3607
|
|
20240315,105500,2161339185,3745,3745,3745,3745,20
|
|
20240315,105400,2161264285,3740,3745,3745,3740,1000
|
|
20240315,105300,2157523025,3745,3745,3745,3745,122
|
|
20240315,105200,2157066135,3745,3745,3745,3745,729
|
|
20240315,105100,2154336030,3755,3750,3755,3750,192
|
|
20240315,105000,2153615080,3750,3740,3750,3740,462
|
|
20240315,104900,2151884940,3740,3740,3740,3740,11
|
|
20240315,104800,2151843800,3735,3740,3740,3735,243
|
|
20240315,104700,2150935975,3735,3735,3735,3735,0
|
|
20240315,104600,2150935975,3735,3740,3740,3735,2033
|
|
20240315,104500,2143340625,3735,3755,3755,3735,819
|
|
20240315,104400,2140276460,3760,3760,3760,3760,4607
|
|
20240315,104300,2122954140,3760,3755,3760,3735,5273
|
|
20240315,104200,2103157140,3755,3755,3760,3755,1901
|
|
20240315,104100,2096013885,3755,3745,3755,3745,1395
|
|
20240315,104000,2090778090,3750,3735,3755,3735,5859
|
|
20240315,103900,2068879310,3730,3710,3730,3710,7234
|
|
20240315,103800,2041955380,3710,3705,3715,3705,3531
|
|
20240315,103700,2028854055,3705,3695,3705,3695,2999
|
|
20240315,103600,2017744105,3700,3680,3700,3680,884
|
|
20240315,103500,2014478630,3680,3680,3680,3680,92
|
|
20240315,103400,2014140070,3680,3685,3685,3680,160
|
|
20240315,103300,2013551120,3665,3665,3665,3665,0
|
|
20240315,103200,2013551120,3665,3685,3685,3665,1000
|
|
20240315,103100,2009880350,3690,3685,3690,3685,396
|
|
20240315,103000,2008421025,3685,3685,3685,3685,490
|
|
20240315,102900,2006615375,3685,3690,3690,3665,1013
|
|
20240315,102800,2002892135,3665,3690,3700,3665,11708
|
|
20240315,102700,1959688580,3690,3685,3690,3685,301
|
|
20240315,102600,1958578400,3685,3685,3685,3685,0
|
|
20240315,102500,1958578400,3685,3670,3685,3670,2783
|
|
20240315,102400,1948344420,3670,3675,3675,3665,738
|
|
20240315,102300,1945637310,3675,3675,3680,3675,714
|
|
20240315,102200,1943010685,3680,3670,3680,3670,882
|
|
20240315,102100,1939770395,3665,3655,3665,3655,2128
|
|
20240315,102000,1931988640,3665,3665,3680,3660,9957
|
|
20240315,101900,1895501365,3685,3685,3685,3660,11145
|
|
20240315,101800,1854555725,3675,3685,3685,3675,3538
|
|
20240315,101700,1841518815,3685,3670,3690,3660,2154
|
|
20240315,101600,1833578840,3660,3660,3670,3650,5132
|
|
20240315,101500,1814747010,3650,3650,3650,3650,0
|
|
20240315,101400,1814747010,3650,3650,3650,3645,3730
|
|
20240315,101300,1801132995,3660,3675,3675,3650,11626
|
|
20240315,101200,1758533945,3675,3705,3705,3675,14839
|
|
20240315,101100,1703832575,3710,3710,3715,3710,2941
|
|
20240315,101000,1692913685,3710,3695,3710,3690,2420
|
|
20240315,100900,1683948340,3700,3685,3705,3685,6516
|
|
20240315,100800,1659868055,3680,3680,3685,3675,1405
|
|
20240315,100700,1654697650,3675,3675,3690,3665,2893
|
|
20240315,100600,1644046920,3690,3690,3700,3680,18516
|
|
20240315,100500,1575870655,3690,3690,3695,3690,4351
|
|
20240315,100400,1559797965,3675,3665,3700,3665,8155
|
|
20240315,100300,1529808180,3660,3660,3670,3660,6008
|
|
20240315,100200,1507788610,3655,3660,3665,3655,3594
|
|
20240315,100100,1494622385,3655,3650,3655,3640,2362
|
|
20240315,100000,1486008265,3650,3655,3655,3640,1075
|
|
20240315,095900,1482085385,3650,3640,3650,3640,3376
|
|
20240315,095800,1469774195,3640,3635,3640,3635,1386
|
|
20240315,095700,1464731405,3640,3635,3640,3635,157
|
|
20240315,095600,1464160650,3640,3640,3640,3635,634
|
|
20240315,095500,1461854910,3650,3640,3650,3640,3332
|
|
20240315,095400,1449707750,3645,3650,3650,3640,7480
|
|
20240315,095300,1422466485,3650,3645,3650,3645,1676
|
|
20240315,095200,1416352670,3640,3650,3650,3640,8000
|
|
20240315,095100,1387228670,3655,3645,3660,3645,13052
|
|
20240315,095000,1339524310,3640,3635,3640,3635,5125
|
|
20240315,094900,1320869430,3630,3635,3640,3630,2979
|
|
20240315,094800,1310043230,3635,3645,3645,3635,411
|
|
20240315,094700,1308546625,3645,3645,3655,3645,3757
|
|
20240315,094600,1294833910,3645,3650,3660,3645,6918
|
|
20240315,094500,1269607205,3645,3640,3645,3640,2429
|
|
20240315,094400,1260765060,3635,3635,3640,3635,701
|
|
20240315,094300,1258216920,3640,3640,3645,3640,3632
|
|
20240315,094200,1244996325,3640,3650,3650,3640,1672
|
|
20240315,094100,1238903060,3650,3650,3650,3645,2707
|
|
20240315,094000,1229022860,3650,3655,3655,3650,1874
|
|
20240315,093900,1222175885,3660,3635,3660,3635,4211
|
|
20240315,093800,1206824665,3625,3640,3640,3620,4314
|
|
20240315,093700,1191141430,3630,3640,3640,3630,500
|
|
20240315,093600,1189325240,3650,3615,3650,3615,2649
|
|
20240315,093500,1179682505,3610,3620,3620,3610,1533
|
|
20240315,093400,1174133155,3610,3590,3610,3590,4392
|
|
20240315,093300,1158331615,3590,3590,3600,3590,3737
|
|
20240315,093200,1144891590,3580,3565,3585,3560,5417
|
|
20240315,093100,1125532565,3570,3585,3590,3560,4747
|
|
20240315,093000,1108564605,3590,3585,3590,3580,7538
|
|
20240315,092900,1081569210,3590,3610,3610,3585,18870
|
|
20240315,092800,1013635005,3610,3625,3625,3610,15736
|
|
20240315,092700,956804520,3620,3645,3645,3620,5413
|
|
20240315,092600,937145205,3645,3665,3665,3645,37604
|
|
20240315,092500,799815315,3665,3675,3675,3665,6714
|
|
20240315,092400,775198760,3675,3670,3675,3670,5337
|
|
20240315,092300,755605285,3670,3670,3675,3670,2749
|
|
20240315,092200,745513630,3670,3675,3680,3670,6373
|
|
20240315,092100,722102265,3675,3675,3675,3675,1227
|
|
20240315,092000,717593040,3675,3670,3675,3670,1465
|
|
20240315,091900,712214165,3675,3660,3675,3660,3591
|
|
20240315,091800,699052870,3665,3660,3675,3660,1689
|
|
20240315,091700,692866840,3660,3675,3675,3660,25512
|
|
20240315,091600,599348370,3680,3675,3680,3675,2467
|
|
20240315,091500,590275585,3675,3685,3685,3675,12725
|
|
20240315,091400,543431335,3685,3705,3705,3685,13221
|
|
20240315,091300,494589085,3700,3700,3705,3700,4025
|
|
20240315,091200,479691080,3700,3715,3715,3700,4139
|
|
20240315,091100,464365725,3715,3705,3715,3700,14356
|
|
20240315,091000,411214360,3705,3700,3705,3695,1032
|
|
20240315,090900,407395980,3700,3710,3710,3695,9268
|
|
20240315,090800,373097990,3705,3720,3735,3705,6150
|
|
20240315,090700,350239900,3720,3695,3720,3695,11791
|
|
20240315,090600,306584530,3700,3705,3740,3695,17594
|
|
20240315,090500,241459480,3700,3720,3720,3700,15177
|
|
20240315,090400,185209320,3710,3715,3715,3700,14483
|
|
20240315,090300,131549185,3710,3735,3735,3710,9316
|
|
20240315,090200,96837010,3735,3770,3780,3735,4611
|
|
20240315,090100,79533595,3765,3725,3765,3725,3974
|
|
20240315,090000,64614295,3725,3715,3725,3695,17375
|