731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,210700,1890459080,3515,3515,3515,3515,0
|
|
20240318,210600,1890459080,3515,3515,3515,3515,0
|
|
20240318,210500,1890459080,3515,3515,3515,3515,0
|
|
20240318,210400,1890459080,3515,3515,3515,3515,0
|
|
20240318,210300,1890459080,3515,3515,3515,3515,0
|
|
20240318,210200,1890459080,3515,3515,3515,3515,0
|
|
20240318,210100,1890459080,3515,3515,3515,3515,0
|
|
20240318,210000,1890459080,3515,3515,3515,3515,0
|
|
20240318,205900,1890459080,3515,3515,3515,3515,0
|
|
20240318,205800,1890459080,3515,3515,3515,3515,0
|
|
20240318,205700,1890459080,3515,3515,3515,3515,0
|
|
20240318,205600,1890459080,3515,3515,3515,3515,0
|
|
20240318,205500,1890459080,3515,3515,3515,3515,0
|
|
20240318,205400,1890459080,3515,3515,3515,3515,0
|
|
20240318,205300,1890459080,3515,3515,3515,3515,0
|
|
20240318,205200,1890459080,3515,3515,3515,3515,0
|
|
20240318,205100,1890459080,3515,3515,3515,3515,0
|
|
20240318,205000,1890459080,3515,3515,3515,3515,0
|
|
20240318,204900,1890459080,3515,3515,3515,3515,0
|
|
20240318,204800,1890459080,3515,3515,3515,3515,0
|
|
20240318,204700,1890459080,3515,3515,3515,3515,0
|
|
20240318,204600,1890459080,3515,3515,3515,3515,0
|
|
20240318,204500,1890459080,3515,3515,3515,3515,0
|
|
20240318,204400,1890459080,3515,3515,3515,3515,0
|
|
20240318,204300,1890459080,3515,3515,3515,3515,0
|
|
20240318,204200,1890459080,3515,3515,3515,3515,0
|
|
20240318,204100,1890459080,3515,3515,3515,3515,0
|
|
20240318,204000,1890459080,3515,3515,3515,3515,0
|
|
20240318,203900,1890459080,3515,3515,3515,3515,0
|
|
20240318,203800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,203700,1890459080,3515,3515,3515,3515,0
|
|
20240318,203600,1890459080,3515,3515,3515,3515,0
|
|
20240318,203500,1890459080,3515,3515,3515,3515,0
|
|
20240318,203400,1890459080,3515,3515,3515,3515,0
|
|
20240318,203300,1890459080,3515,3515,3515,3515,0
|
|
20240318,203200,1890459080,3515,3515,3515,3515,0
|
|
20240318,203100,1890459080,3515,3515,3515,3515,0
|
|
20240318,203000,1890459080,3515,3515,3515,3515,0
|
|
20240318,202900,1890459080,3515,3515,3515,3515,0
|
|
20240318,202800,1890459080,3515,3515,3515,3515,0
|
|
20240318,202700,1890459080,3515,3515,3515,3515,0
|
|
20240318,202600,1890459080,3515,3515,3515,3515,0
|
|
20240318,202500,1890459080,3515,3515,3515,3515,0
|
|
20240318,202400,1890459080,3515,3515,3515,3515,0
|
|
20240318,202300,1890459080,3515,3515,3515,3515,0
|
|
20240318,202200,1890459080,3515,3515,3515,3515,0
|
|
20240318,202100,1890459080,3515,3515,3515,3515,0
|
|
20240318,202000,1890459080,3515,3515,3515,3515,0
|
|
20240318,201900,1890459080,3515,3515,3515,3515,0
|
|
20240318,201800,1890459080,3515,3515,3515,3515,0
|
|
20240318,201700,1890459080,3515,3515,3515,3515,0
|
|
20240318,201600,1890459080,3515,3515,3515,3515,0
|
|
20240318,201500,1890459080,3515,3515,3515,3515,0
|
|
20240318,201400,1890459080,3515,3515,3515,3515,0
|
|
20240318,201300,1890459080,3515,3515,3515,3515,0
|
|
20240318,201200,1890459080,3515,3515,3515,3515,0
|
|
20240318,201100,1890459080,3515,3515,3515,3515,0
|
|
20240318,201000,1890459080,3515,3515,3515,3515,0
|
|
20240318,200900,1890459080,3515,3515,3515,3515,0
|
|
20240318,200800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,200700,1890459080,3515,3515,3515,3515,0
|
|
20240318,200600,1890459080,3515,3515,3515,3515,0
|
|
20240318,200500,1890459080,3515,3515,3515,3515,0
|
|
20240318,200400,1890459080,3515,3515,3515,3515,0
|
|
20240318,200300,1890459080,3515,3515,3515,3515,0
|
|
20240318,200200,1890459080,3515,3515,3515,3515,0
|
|
20240318,200100,1890459080,3515,3515,3515,3515,0
|
|
20240318,200000,1890459080,3515,3515,3515,3515,0
|
|
20240318,195900,1890459080,3515,3515,3515,3515,0
|
|
20240318,195800,1890459080,3515,3515,3515,3515,0
|
|
20240318,195700,1890459080,3515,3515,3515,3515,0
|
|
20240318,195600,1890459080,3515,3515,3515,3515,0
|
|
20240318,195500,1890459080,3515,3515,3515,3515,0
|
|
20240318,195400,1890459080,3515,3515,3515,3515,0
|
|
20240318,195300,1890459080,3515,3515,3515,3515,0
|
|
20240318,195200,1890459080,3515,3515,3515,3515,0
|
|
20240318,195100,1890459080,3515,3515,3515,3515,0
|
|
20240318,195000,1890459080,3515,3515,3515,3515,0
|
|
20240318,194900,1890459080,3515,3515,3515,3515,0
|
|
20240318,194800,1890459080,3515,3515,3515,3515,0
|
|
20240318,194700,1890459080,3515,3515,3515,3515,0
|
|
20240318,194600,1890459080,3515,3515,3515,3515,0
|
|
20240318,194500,1890459080,3515,3515,3515,3515,0
|
|
20240318,194400,1890459080,3515,3515,3515,3515,0
|
|
20240318,194300,1890459080,3515,3515,3515,3515,0
|
|
20240318,194200,1890459080,3515,3515,3515,3515,0
|
|
20240318,194100,1890459080,3515,3515,3515,3515,0
|
|
20240318,194000,1890459080,3515,3515,3515,3515,0
|
|
20240318,193900,1890459080,3515,3515,3515,3515,0
|
|
20240318,193800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,193700,1890459080,3515,3515,3515,3515,0
|
|
20240318,193600,1890459080,3515,3515,3515,3515,0
|
|
20240318,193500,1890459080,3515,3515,3515,3515,0
|
|
20240318,193400,1890459080,3515,3515,3515,3515,0
|
|
20240318,193300,1890459080,3515,3515,3515,3515,0
|
|
20240318,193200,1890459080,3515,3515,3515,3515,0
|
|
20240318,193100,1890459080,3515,3515,3515,3515,0
|
|
20240318,193000,1890459080,3515,3515,3515,3515,0
|
|
20240318,192900,1890459080,3515,3515,3515,3515,0
|
|
20240318,192800,1890459080,3515,3515,3515,3515,0
|
|
20240318,192700,1890459080,3515,3515,3515,3515,0
|
|
20240318,192600,1890459080,3515,3515,3515,3515,0
|
|
20240318,192500,1890459080,3515,3515,3515,3515,0
|
|
20240318,192400,1890459080,3515,3515,3515,3515,0
|
|
20240318,192300,1890459080,3515,3515,3515,3515,0
|
|
20240318,192200,1890459080,3515,3515,3515,3515,0
|
|
20240318,192100,1890459080,3515,3515,3515,3515,0
|
|
20240318,192000,1890459080,3515,3515,3515,3515,0
|
|
20240318,191900,1890459080,3515,3515,3515,3515,0
|
|
20240318,191800,1890459080,3515,3515,3515,3515,0
|
|
20240318,191700,1890459080,3515,3515,3515,3515,0
|
|
20240318,191600,1890459080,3515,3515,3515,3515,0
|
|
20240318,191500,1890459080,3515,3515,3515,3515,0
|
|
20240318,191400,1890459080,3515,3515,3515,3515,0
|
|
20240318,191300,1890459080,3515,3515,3515,3515,0
|
|
20240318,191200,1890459080,3515,3515,3515,3515,0
|
|
20240318,191100,1890459080,3515,3515,3515,3515,0
|
|
20240318,191000,1890459080,3515,3515,3515,3515,0
|
|
20240318,190900,1890459080,3515,3515,3515,3515,0
|
|
20240318,190800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,190700,1890459080,3515,3515,3515,3515,0
|
|
20240318,190600,1890459080,3515,3515,3515,3515,0
|
|
20240318,190500,1890459080,3515,3515,3515,3515,0
|
|
20240318,190400,1890459080,3515,3515,3515,3515,0
|
|
20240318,190300,1890459080,3515,3515,3515,3515,0
|
|
20240318,190200,1890459080,3515,3515,3515,3515,0
|
|
20240318,190100,1890459080,3515,3515,3515,3515,0
|
|
20240318,190000,1890459080,3515,3515,3515,3515,0
|
|
20240318,185900,1890459080,3515,3515,3515,3515,0
|
|
20240318,185800,1890459080,3515,3515,3515,3515,0
|
|
20240318,185700,1890459080,3515,3515,3515,3515,0
|
|
20240318,185600,1890459080,3515,3515,3515,3515,0
|
|
20240318,185500,1890459080,3515,3515,3515,3515,0
|
|
20240318,185400,1890459080,3515,3515,3515,3515,0
|
|
20240318,185300,1890459080,3515,3515,3515,3515,0
|
|
20240318,185200,1890459080,3515,3515,3515,3515,0
|
|
20240318,185100,1890459080,3515,3515,3515,3515,0
|
|
20240318,185000,1890459080,3515,3515,3515,3515,0
|
|
20240318,184900,1890459080,3515,3515,3515,3515,0
|
|
20240318,184800,1890459080,3515,3515,3515,3515,0
|
|
20240318,184700,1890459080,3515,3515,3515,3515,0
|
|
20240318,184600,1890459080,3515,3515,3515,3515,0
|
|
20240318,184500,1890459080,3515,3515,3515,3515,0
|
|
20240318,184400,1890459080,3515,3515,3515,3515,0
|
|
20240318,184300,1890459080,3515,3515,3515,3515,0
|
|
20240318,184200,1890459080,3515,3515,3515,3515,0
|
|
20240318,184100,1890459080,3515,3515,3515,3515,0
|
|
20240318,184000,1890459080,3515,3515,3515,3515,0
|
|
20240318,183900,1890459080,3515,3515,3515,3515,0
|
|
20240318,183800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,183700,1890459080,3515,3515,3515,3515,0
|
|
20240318,183600,1890459080,3515,3515,3515,3515,0
|
|
20240318,183500,1890459080,3515,3515,3515,3515,0
|
|
20240318,183400,1890459080,3515,3515,3515,3515,0
|
|
20240318,183300,1890459080,3515,3515,3515,3515,0
|
|
20240318,183200,1890459080,3515,3515,3515,3515,0
|
|
20240318,183100,1890459080,3515,3515,3515,3515,0
|
|
20240318,183000,1890459080,3515,3515,3515,3515,0
|
|
20240318,182900,1890459080,3515,3515,3515,3515,0
|
|
20240318,182800,1890459080,3515,3515,3515,3515,0
|
|
20240318,182700,1890459080,3515,3515,3515,3515,0
|
|
20240318,182600,1890459080,3515,3515,3515,3515,0
|
|
20240318,182500,1890459080,3515,3515,3515,3515,0
|
|
20240318,182400,1890459080,3515,3515,3515,3515,0
|
|
20240318,182300,1890459080,3515,3515,3515,3515,0
|
|
20240318,182200,1890459080,3515,3515,3515,3515,0
|
|
20240318,182100,1890459080,3515,3515,3515,3515,0
|
|
20240318,182000,1890459080,3515,3515,3515,3515,0
|
|
20240318,181900,1890459080,3515,3515,3515,3515,0
|
|
20240318,181800,1890459080,3515,3515,3515,3515,0
|
|
20240318,181700,1890459080,3515,3515,3515,3515,0
|
|
20240318,181600,1890459080,3515,3515,3515,3515,0
|
|
20240318,181500,1890459080,3515,3515,3515,3515,0
|
|
20240318,181400,1890459080,3515,3515,3515,3515,0
|
|
20240318,181300,1890459080,3515,3515,3515,3515,0
|
|
20240318,181200,1890459080,3515,3515,3515,3515,0
|
|
20240318,181100,1890459080,3515,3515,3515,3515,0
|
|
20240318,181000,1890459080,3515,3515,3515,3515,0
|
|
20240318,180900,1890459080,3515,3515,3515,3515,0
|
|
20240318,180800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,180700,1890459080,3515,3515,3515,3515,0
|
|
20240318,180600,1890459080,3515,3515,3515,3515,0
|
|
20240318,180500,1890459080,3515,3515,3515,3515,0
|
|
20240318,180400,1890459080,3515,3515,3515,3515,0
|
|
20240318,180300,1890459080,3515,3515,3515,3515,0
|
|
20240318,180200,1890459080,3515,3515,3515,3515,0
|
|
20240318,180100,1890459080,3515,3515,3515,3515,0
|
|
20240318,180000,1890459080,3515,3515,3515,3515,0
|
|
20240318,175900,1890459080,3515,3515,3515,3515,0
|
|
20240318,175800,1890459080,3515,3515,3515,3515,0
|
|
20240318,175700,1890459080,3515,3515,3515,3515,0
|
|
20240318,175600,1890459080,3515,3515,3515,3515,0
|
|
20240318,175500,1890459080,3515,3515,3515,3515,0
|
|
20240318,175400,1890459080,3515,3515,3515,3515,0
|
|
20240318,175300,1890459080,3515,3515,3515,3515,0
|
|
20240318,175200,1890459080,3515,3515,3515,3515,0
|
|
20240318,175100,1890459080,3515,3515,3515,3515,0
|
|
20240318,175000,1890459080,3515,3515,3515,3515,0
|
|
20240318,174900,1890459080,3515,3515,3515,3515,0
|
|
20240318,174800,1890459080,3515,3515,3515,3515,0
|
|
20240318,174700,1890459080,3515,3515,3515,3515,0
|
|
20240318,174600,1890459080,3515,3515,3515,3515,0
|
|
20240318,174500,1890459080,3515,3515,3515,3515,0
|
|
20240318,174400,1890459080,3515,3515,3515,3515,0
|
|
20240318,174300,1890459080,3515,3515,3515,3515,0
|
|
20240318,174200,1890459080,3515,3515,3515,3515,0
|
|
20240318,174100,1890459080,3515,3515,3515,3515,0
|
|
20240318,174000,1890459080,3515,3515,3515,3515,0
|
|
20240318,173900,1890459080,3515,3515,3515,3515,0
|
|
20240318,173800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,173700,1890459080,3515,3515,3515,3515,0
|
|
20240318,173600,1890459080,3515,3515,3515,3515,0
|
|
20240318,173500,1890459080,3515,3515,3515,3515,0
|
|
20240318,173400,1890459080,3515,3515,3515,3515,0
|
|
20240318,173300,1890459080,3515,3515,3515,3515,0
|
|
20240318,173200,1890459080,3515,3515,3515,3515,0
|
|
20240318,173100,1890459080,3515,3515,3515,3515,0
|
|
20240318,173000,1890459080,3515,3515,3515,3515,0
|
|
20240318,172900,1890459080,3515,3515,3515,3515,0
|
|
20240318,172800,1890459080,3515,3515,3515,3515,0
|
|
20240318,172700,1890459080,3515,3515,3515,3515,0
|
|
20240318,172600,1890459080,3515,3515,3515,3515,0
|
|
20240318,172500,1890459080,3515,3515,3515,3515,0
|
|
20240318,172400,1890459080,3515,3515,3515,3515,0
|
|
20240318,172300,1890459080,3515,3515,3515,3515,0
|
|
20240318,172200,1890459080,3515,3515,3515,3515,0
|
|
20240318,172100,1890459080,3515,3515,3515,3515,0
|
|
20240318,172000,1890459080,3515,3515,3515,3515,0
|
|
20240318,171900,1890459080,3515,3515,3515,3515,0
|
|
20240318,171800,1890459080,3515,3515,3515,3515,0
|
|
20240318,171700,1890459080,3515,3515,3515,3515,0
|
|
20240318,171600,1890459080,3515,3515,3515,3515,0
|
|
20240318,171500,1890459080,3515,3515,3515,3515,0
|
|
20240318,171400,1890459080,3515,3515,3515,3515,0
|
|
20240318,171300,1890459080,3515,3515,3515,3515,0
|
|
20240318,171200,1890459080,3515,3515,3515,3515,0
|
|
20240318,171100,1890459080,3515,3515,3515,3515,0
|
|
20240318,171000,1890459080,3515,3515,3515,3515,0
|
|
20240318,170900,1890459080,3515,3515,3515,3515,0
|
|
20240318,170800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,170700,1890459080,3515,3515,3515,3515,0
|
|
20240318,170600,1890459080,3515,3515,3515,3515,0
|
|
20240318,170500,1890459080,3515,3515,3515,3515,0
|
|
20240318,170400,1890459080,3515,3515,3515,3515,0
|
|
20240318,170300,1890459080,3515,3515,3515,3515,0
|
|
20240318,170200,1890459080,3515,3515,3515,3515,0
|
|
20240318,170100,1890459080,3515,3515,3515,3515,0
|
|
20240318,170000,1890459080,3515,3515,3515,3515,0
|
|
20240318,165900,1890459080,3515,3515,3515,3515,0
|
|
20240318,165800,1890459080,3515,3515,3515,3515,0
|
|
20240318,165700,1890459080,3515,3515,3515,3515,0
|
|
20240318,165600,1890459080,3515,3515,3515,3515,0
|
|
20240318,165500,1890459080,3515,3515,3515,3515,0
|
|
20240318,165400,1890459080,3515,3515,3515,3515,0
|
|
20240318,165300,1890459080,3515,3515,3515,3515,0
|
|
20240318,165200,1890459080,3515,3515,3515,3515,0
|
|
20240318,165100,1890459080,3515,3515,3515,3515,0
|
|
20240318,165000,1890459080,3515,3515,3515,3515,0
|
|
20240318,164900,1890459080,3515,3515,3515,3515,0
|
|
20240318,164800,1890459080,3515,3515,3515,3515,0
|
|
20240318,164700,1890459080,3515,3515,3515,3515,0
|
|
20240318,164600,1890459080,3515,3515,3515,3515,0
|
|
20240318,164500,1890459080,3515,3515,3515,3515,0
|
|
20240318,164400,1890459080,3515,3515,3515,3515,0
|
|
20240318,164300,1890459080,3515,3515,3515,3515,0
|
|
20240318,164200,1890459080,3515,3515,3515,3515,0
|
|
20240318,164100,1890459080,3515,3515,3515,3515,0
|
|
20240318,164000,1890459080,3515,3515,3515,3515,0
|
|
20240318,163900,1890459080,3515,3515,3515,3515,0
|
|
20240318,163800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,163700,1890459080,3515,3515,3515,3515,0
|
|
20240318,163600,1890459080,3515,3515,3515,3515,0
|
|
20240318,163500,1890459080,3515,3515,3515,3515,0
|
|
20240318,163400,1890459080,3515,3515,3515,3515,0
|
|
20240318,163300,1890459080,3515,3515,3515,3515,0
|
|
20240318,163200,1890459080,3515,3515,3515,3515,0
|
|
20240318,163100,1890459080,3515,3515,3515,3515,0
|
|
20240318,163000,1890459080,3515,3515,3515,3515,0
|
|
20240318,162900,1890459080,3515,3515,3515,3515,0
|
|
20240318,162800,1890459080,3515,3515,3515,3515,0
|
|
20240318,162700,1890459080,3515,3515,3515,3515,0
|
|
20240318,162600,1890459080,3515,3515,3515,3515,0
|
|
20240318,162500,1890459080,3515,3515,3515,3515,0
|
|
20240318,162400,1890459080,3515,3515,3515,3515,0
|
|
20240318,162300,1890459080,3515,3515,3515,3515,0
|
|
20240318,162200,1890459080,3515,3515,3515,3515,0
|
|
20240318,162100,1890459080,3515,3515,3515,3515,0
|
|
20240318,162000,1890459080,3515,3515,3515,3515,0
|
|
20240318,161900,1890459080,3515,3515,3515,3515,0
|
|
20240318,161800,1890459080,3515,3515,3515,3515,0
|
|
20240318,161700,1890459080,3515,3515,3515,3515,0
|
|
20240318,161600,1890459080,3515,3515,3515,3515,0
|
|
20240318,161500,1890459080,3515,3515,3515,3515,0
|
|
20240318,161400,1890459080,3515,3515,3515,3515,0
|
|
20240318,161300,1890459080,3515,3515,3515,3515,0
|
|
20240318,161200,1890459080,3515,3515,3515,3515,0
|
|
20240318,161100,1890459080,3515,3515,3515,3515,0
|
|
20240318,161000,1890459080,3515,3515,3515,3515,0
|
|
20240318,160900,1890459080,3515,3515,3515,3515,0
|
|
20240318,160800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,160700,1890459080,3515,3515,3515,3515,0
|
|
20240318,160600,1890459080,3515,3515,3515,3515,0
|
|
20240318,160500,1890459080,3515,3515,3515,3515,0
|
|
20240318,160400,1890459080,3515,3515,3515,3515,0
|
|
20240318,160300,1890459080,3515,3515,3515,3515,0
|
|
20240318,160200,1890459080,3515,3515,3515,3515,0
|
|
20240318,160100,1890459080,3515,3515,3515,3515,0
|
|
20240318,160000,1890459080,3515,3515,3515,3515,0
|
|
20240318,155900,1890459080,3515,3515,3515,3515,0
|
|
20240318,155800,1890459080,3515,3515,3515,3515,0
|
|
20240318,155700,1890459080,3515,3515,3515,3515,0
|
|
20240318,155600,1890459080,3515,3515,3515,3515,0
|
|
20240318,155500,1890459080,3515,3515,3515,3515,0
|
|
20240318,155400,1890459080,3515,3515,3515,3515,0
|
|
20240318,155300,1890459080,3515,3515,3515,3515,0
|
|
20240318,155200,1890459080,3515,3515,3515,3515,0
|
|
20240318,155100,1890459080,3515,3515,3515,3515,0
|
|
20240318,155000,1890459080,3515,3515,3515,3515,0
|
|
20240318,154900,1890459080,3515,3515,3515,3515,0
|
|
20240318,154800,1890459080,3515,3515,3515,3515,0
|
|
20240318,154700,1890459080,3515,3515,3515,3515,0
|
|
20240318,154600,1890459080,3515,3515,3515,3515,0
|
|
20240318,154500,1890459080,3515,3515,3515,3515,0
|
|
20240318,154400,1890459080,3515,3515,3515,3515,0
|
|
20240318,154300,1890459080,3515,3515,3515,3515,0
|
|
20240318,154200,1890459080,3515,3515,3515,3515,0
|
|
20240318,154100,1890459080,3515,3515,3515,3515,0
|
|
20240318,154000,1890459080,3515,3515,3515,3515,0
|
|
20240318,153900,1890459080,3515,3515,3515,3515,0
|
|
20240318,153800,1890459080,3515,3515,3515,3515,6428
|
|
20240318,153700,1890459080,3515,3515,3515,3515,0
|
|
20240318,153600,1890459080,3515,3515,3515,3515,0
|
|
20240318,153500,1890459080,3515,3515,3515,3515,0
|
|
20240318,153400,1890459080,3515,3515,3515,3515,0
|
|
20240318,153300,1890459080,3515,3515,3515,3515,0
|
|
20240318,153200,1890459080,3515,3515,3515,3515,0
|
|
20240318,153100,1890459080,3515,3515,3515,3515,0
|
|
20240318,153000,1890459080,3515,3515,3515,3515,6428
|
|
20240318,152900,1867864660,3520,3520,3520,3520,0
|
|
20240318,152800,1867864660,3520,3520,3520,3520,0
|
|
20240318,152700,1867864660,3520,3520,3520,3520,0
|
|
20240318,152600,1867864660,3520,3520,3520,3520,0
|
|
20240318,152500,1867864660,3520,3520,3520,3520,0
|
|
20240318,152400,1867864660,3520,3520,3520,3520,0
|
|
20240318,152300,1867864660,3520,3520,3520,3520,0
|
|
20240318,152200,1867864660,3520,3520,3520,3520,0
|
|
20240318,152100,1867864660,3520,3520,3520,3520,0
|
|
20240318,152000,1867864660,3520,3520,3520,3520,0
|
|
20240318,151900,1867864660,3520,3520,3520,3510,2985
|
|
20240318,151800,1857357530,3520,3515,3520,3500,6668
|
|
20240318,151700,1833977445,3520,3520,3525,3520,634
|
|
20240318,151600,1831745460,3520,3520,3520,3520,264
|
|
20240318,151500,1830816180,3520,3530,3530,3520,54
|
|
20240318,151400,1830625980,3520,3520,3520,3520,1000
|
|
20240318,151300,1827105980,3520,3520,3520,3520,196
|
|
20240318,151200,1826416060,3525,3525,3530,3520,864
|
|
20240318,151100,1823370810,3525,3515,3525,3505,3983
|
|
20240318,151000,1809363680,3520,3505,3520,3505,913
|
|
20240318,150900,1806158770,3510,3510,3530,3510,2256
|
|
20240318,150800,1798235145,3515,3525,3525,3515,3876
|
|
20240318,150700,1784606725,3525,3535,3535,3525,1466
|
|
20240318,150600,1779435355,3535,3535,3535,3535,102
|
|
20240318,150500,1779074785,3530,3545,3545,3530,3116
|
|
20240318,150400,1768066595,3545,3545,3545,3545,53
|
|
20240318,150300,1767878710,3545,3540,3545,3535,134
|
|
20240318,150200,1767404355,3540,3540,3540,3540,667
|
|
20240318,150100,1765043175,3545,3550,3550,3545,286
|
|
20240318,150000,1764028385,3550,3555,3555,3550,1085
|
|
20240318,145900,1760172530,3555,3545,3555,3545,3820
|
|
20240318,145800,1746611115,3545,3535,3545,3535,2052
|
|
20240318,145700,1739347930,3530,3530,3530,3530,831
|
|
20240318,145600,1736414500,3530,3530,3530,3530,1058
|
|
20240318,145500,1732679760,3530,3530,3530,3530,2832
|
|
20240318,145400,1722682800,3530,3520,3530,3520,540
|
|
20240318,145300,1720778760,3520,3520,3520,3520,2024
|
|
20240318,145200,1713654280,3505,3505,3505,3505,0
|
|
20240318,145100,1713654280,3505,3500,3505,3500,1658
|
|
20240318,145000,1707847990,3505,3505,3505,3505,360
|
|
20240318,144900,1706586190,3505,3520,3525,3505,1281
|
|
20240318,144800,1702072535,3520,3520,3520,3520,0
|
|
20240318,144700,1702072535,3520,3520,3520,3520,2
|
|
20240318,144600,1702065495,3500,3500,3500,3500,0
|
|
20240318,144500,1702065495,3500,3520,3520,3500,3004
|
|
20240318,144400,1691544760,3500,3520,3520,3500,2482
|
|
20240318,144300,1682832265,3520,3520,3520,3520,1
|
|
20240318,144200,1682828745,3515,3520,3520,3515,219
|
|
20240318,144100,1682058935,3520,3520,3520,3520,1
|
|
20240318,144000,1682055415,3520,3520,3520,3520,209
|
|
20240318,143900,1681319735,3520,3520,3520,3520,0
|
|
20240318,143800,1681319735,3520,3520,3520,3520,5
|
|
20240318,143700,1681302135,3520,3525,3525,3520,103
|
|
20240318,143600,1680939570,3525,3525,3525,3525,46
|
|
20240318,143500,1680777420,3535,3515,3535,3510,809
|
|
20240318,143400,1677932250,3535,3530,3535,3530,423
|
|
20240318,143300,1676437785,3535,3535,3535,3535,0
|
|
20240318,143200,1676437785,3535,3530,3535,3530,15
|
|
20240318,143100,1676384810,3540,3525,3540,3525,2116
|
|
20240318,143000,1668912050,3520,3515,3520,3515,229
|
|
20240318,142900,1668106125,3515,3510,3515,3505,707
|
|
20240318,142800,1665624905,3505,3500,3505,3500,2355
|
|
20240318,142700,1657373605,3505,3505,3505,3505,0
|
|
20240318,142600,1657373605,3505,3505,3505,3505,1
|
|
20240318,142500,1657370100,3500,3500,3500,3500,76
|
|
20240318,142400,1657104100,3505,3505,3505,3505,0
|
|
20240318,142300,1657104100,3505,3505,3505,3505,0
|
|
20240318,142200,1657104100,3505,3500,3505,3500,213
|
|
20240318,142100,1656357640,3485,3485,3485,3485,215
|
|
20240318,142000,1655608365,3485,3485,3485,3485,1335
|
|
20240318,141900,1650955890,3485,3485,3485,3485,909
|
|
20240318,141800,1647788025,3485,3490,3490,3485,3000
|
|
20240318,141700,1637322460,3490,3490,3490,3490,0
|
|
20240318,141600,1637322460,3490,3490,3490,3490,500
|
|
20240318,141500,1635577460,3505,3505,3505,3505,113
|
|
20240318,141400,1635181395,3505,3505,3505,3505,1256
|
|
20240318,141300,1630779115,3505,3490,3505,3490,340
|
|
20240318,141200,1629591825,3505,3500,3505,3490,2272
|
|
20240318,141100,1621662520,3490,3490,3490,3490,309
|
|
20240318,141000,1620584110,3490,3490,3490,3490,0
|
|
20240318,140900,1620584110,3490,3495,3495,3490,1128
|
|
20240318,140800,1616644760,3495,3495,3495,3495,113
|
|
20240318,140700,1616249825,3495,3505,3505,3495,6110
|
|
20240318,140600,1594894275,3500,3505,3505,3500,1254
|
|
20240318,140500,1590504005,3505,3505,3505,3505,10
|
|
20240318,140400,1590468955,3505,3505,3505,3505,57
|
|
20240318,140300,1590269170,3505,3505,3505,3505,0
|
|
20240318,140200,1590269170,3505,3505,3505,3505,214
|
|
20240318,140100,1589519100,3505,3505,3505,3500,48
|
|
20240318,140000,1589351070,3505,3505,3505,3505,6
|
|
20240318,135900,1589330040,3505,3505,3505,3500,6
|
|
20240318,135800,1589309015,3500,3495,3500,3495,1029
|
|
20240318,135700,1585712515,3495,3495,3495,3495,0
|
|
20240318,135600,1585712515,3495,3495,3495,3495,5
|
|
20240318,135500,1585695040,3490,3490,3490,3490,0
|
|
20240318,135400,1585695040,3490,3490,3490,3490,0
|
|
20240318,135300,1585695040,3490,3490,3490,3490,515
|
|
20240318,135200,1583897690,3490,3490,3490,3490,0
|
|
20240318,135100,1583897690,3490,3490,3490,3490,0
|
|
20240318,135000,1583897690,3490,3490,3490,3490,0
|
|
20240318,134900,1583897690,3490,3490,3490,3490,0
|
|
20240318,134800,1583897690,3490,3505,3505,3490,1176
|
|
20240318,134700,1579787390,3505,3505,3505,3505,1
|
|
20240318,134600,1579783885,3505,3505,3505,3505,102
|
|
20240318,134500,1579426375,3505,3505,3505,3505,22
|
|
20240318,134400,1579349265,3505,3505,3505,3505,1
|
|
20240318,134300,1579345760,3500,3500,3500,3500,1060
|
|
20240318,134200,1575635760,3505,3505,3505,3505,1
|
|
20240318,134100,1575632255,3505,3505,3505,3505,132
|
|
20240318,134000,1575169595,3505,3500,3505,3500,3
|
|
20240318,133900,1575159090,3505,3500,3505,3500,739
|
|
20240318,133800,1572570145,3500,3500,3500,3500,441
|
|
20240318,133700,1571026645,3500,3500,3505,3500,3893
|
|
20240318,133600,1557401090,3500,3490,3500,3490,796
|
|
20240318,133500,1554619340,3480,3480,3480,3480,57
|
|
20240318,133400,1554420980,3480,3485,3485,3480,101
|
|
20240318,133300,1554069495,3485,3485,3485,3485,200
|
|
20240318,133200,1553372495,3490,3490,3490,3485,101
|
|
20240318,133100,1553020010,3485,3480,3490,3480,508
|
|
20240318,133000,1551247150,3470,3470,3470,3470,2433
|
|
20240318,132900,1542804640,3470,3470,3470,3470,1120
|
|
20240318,132800,1538918240,3470,3470,3470,3470,0
|
|
20240318,132700,1538918240,3470,3470,3470,3470,0
|
|
20240318,132600,1538918240,3470,3480,3480,3470,327
|
|
20240318,132500,1537782390,3480,3490,3490,3480,59
|
|
20240318,132400,1537577060,3490,3485,3490,3485,509
|
|
20240318,132300,1535800655,3480,3485,3485,3480,11
|
|
20240318,132200,1535762325,3480,3480,3480,3480,1162
|
|
20240318,132100,1531718565,3480,3475,3480,3475,849
|
|
20240318,132000,1528767180,3470,3475,3475,3470,31
|
|
20240318,131900,1528659460,3475,3475,3475,3470,519
|
|
20240318,131800,1526857445,3475,3470,3475,3470,854
|
|
20240318,131700,1523893635,3465,3465,3465,3465,0
|
|
20240318,131600,1523893635,3465,3475,3475,3465,1592
|
|
20240318,131500,1518369755,3475,3470,3475,3470,941
|
|
20240318,131400,1515103775,3450,3450,3450,3450,0
|
|
20240318,131300,1515103775,3450,3465,3465,3450,3085
|
|
20240318,131200,1504434235,3455,3455,3465,3455,4372
|
|
20240318,131100,1489322135,3445,3455,3455,3445,4299
|
|
20240318,131000,1474483405,3455,3450,3455,3450,55
|
|
20240318,130900,1474293455,3450,3450,3450,3450,117
|
|
20240318,130800,1473889805,3450,3450,3455,3450,220
|
|
20240318,130700,1473130800,3455,3455,3455,3455,267
|
|
20240318,130600,1472208315,3450,3455,3455,3450,4632
|
|
20240318,130500,1456221235,3455,3450,3455,3445,4725
|
|
20240318,130400,1439916930,3450,3460,3460,3450,14739
|
|
20240318,130300,1389032625,3460,3460,3460,3455,1400
|
|
20240318,130200,1384192960,3455,3465,3465,3455,912
|
|
20240318,130100,1381037240,3460,3475,3475,3460,3794
|
|
20240318,130000,1367884510,3475,3475,3480,3475,1229
|
|
20240318,125900,1363613585,3480,3490,3490,3480,166
|
|
20240318,125800,1363035865,3490,3490,3490,3490,40
|
|
20240318,125700,1362896265,3490,3495,3495,3490,671
|
|
20240318,125600,1360551260,3470,3495,3495,3470,12415
|
|
20240318,125500,1317386120,3495,3510,3510,3495,828
|
|
20240318,125400,1314489140,3510,3510,3510,3510,0
|
|
20240318,125300,1314489140,3510,3495,3510,3495,8
|
|
20240318,125200,1314461140,3490,3510,3510,3490,129
|
|
20240318,125100,1314009960,3510,3490,3510,3490,309
|
|
20240318,125000,1312925430,3490,3510,3510,3490,106
|
|
20240318,124900,1312555415,3490,3490,3490,3490,2
|
|
20240318,124800,1312548435,3510,3510,3510,3510,0
|
|
20240318,124700,1312548435,3510,3510,3510,3510,100
|
|
20240318,124600,1312197435,3490,3490,3490,3490,190
|
|
20240318,124500,1311534335,3490,3490,3490,3490,1019
|
|
20240318,124400,1307978025,3490,3490,3490,3490,857
|
|
20240318,124300,1304987095,3490,3500,3500,3470,8983
|
|
20240318,124200,1273723585,3500,3510,3510,3500,3466
|
|
20240318,124100,1261581440,3510,3510,3510,3510,4819
|
|
20240318,124000,1244666750,3510,3510,3510,3510,556
|
|
20240318,123900,1242715190,3510,3510,3510,3510,1254
|
|
20240318,123800,1238313650,3510,3510,3515,3510,1056
|
|
20240318,123700,1234607085,3515,3515,3515,3510,63
|
|
20240318,123600,1234385670,3515,3515,3515,3515,107
|
|
20240318,123500,1234009565,3515,3515,3515,3515,10
|
|
20240318,123400,1233974415,3520,3515,3520,3515,501
|
|
20240318,123300,1232213395,3515,3510,3515,3510,927
|
|
20240318,123200,1228958080,3515,3515,3515,3515,0
|
|
20240318,123100,1228958080,3515,3515,3515,3510,551
|
|
20240318,123000,1227022030,3515,3510,3515,3510,503
|
|
20240318,122900,1225253990,3500,3485,3500,3480,2096
|
|
20240318,122800,1217933135,3480,3515,3515,3470,34102
|
|
20240318,122700,1099093290,3515,3515,3515,3510,1230
|
|
20240318,122600,1094769845,3515,3515,3515,3515,0
|
|
20240318,122500,1094769845,3515,3525,3525,3515,93
|
|
20240318,122400,1094442940,3510,3510,3510,3510,0
|
|
20240318,122300,1094442940,3510,3510,3510,3510,100
|
|
20240318,122200,1094091940,3510,3515,3515,3510,3500
|
|
20240318,122100,1081804525,3515,3525,3525,3515,302
|
|
20240318,122000,1080740990,3525,3525,3525,3525,859
|
|
20240318,121900,1077713015,3525,3510,3525,3510,201
|
|
20240318,121800,1077004670,3525,3525,3525,3525,0
|
|
20240318,121700,1077004670,3525,3525,3525,3525,0
|
|
20240318,121600,1077004670,3525,3525,3525,3525,31
|
|
20240318,121500,1076895395,3515,3515,3515,3515,0
|
|
20240318,121400,1076895395,3515,3515,3515,3515,766
|
|
20240318,121300,1074202905,3515,3520,3520,3515,1190
|
|
20240318,121200,1070019300,3515,3510,3515,3510,2900
|
|
20240318,121100,1059833300,3505,3505,3505,3505,1000
|
|
20240318,121000,1056328300,3525,3505,3525,3505,105
|
|
20240318,120900,1055958380,3500,3500,3500,3500,0
|
|
20240318,120800,1055958380,3500,3500,3500,3500,0
|
|
20240318,120700,1055958380,3500,3505,3505,3500,2000
|
|
20240318,120600,1048954370,3500,3520,3520,3500,4500
|
|
20240318,120500,1033186530,3510,3530,3530,3510,2931
|
|
20240318,120400,1022869650,3535,3525,3540,3525,1368
|
|
20240318,120300,1018043655,3530,3530,3535,3530,3700
|
|
20240318,120200,1004981545,3530,3535,3535,3530,2000
|
|
20240318,120100,997921020,3545,3555,3555,3530,2865
|
|
20240318,120000,987784605,3550,3550,3550,3550,0
|
|
20240318,115900,987784605,3550,3560,3560,3550,1228
|
|
20240318,115800,983419925,3550,3555,3555,3550,543
|
|
20240318,115700,981491230,3560,3560,3560,3560,468
|
|
20240318,115600,979825150,3560,3560,3560,3560,247
|
|
20240318,115500,978945830,3560,3560,3560,3560,0
|
|
20240318,115400,978945830,3560,3560,3565,3560,249
|
|
20240318,115300,978058645,3560,3565,3565,3545,4
|
|
20240318,115200,978044415,3535,3580,3580,3535,3984
|
|
20240318,115100,963827490,3585,3580,3585,3580,66
|
|
20240318,115000,963591190,3585,3580,3585,3580,318
|
|
20240318,114900,962451830,3580,3585,3585,3580,64
|
|
20240318,114800,962222690,3585,3580,3585,3570,2012
|
|
20240318,114700,955025875,3585,3585,3585,3580,92
|
|
20240318,114600,954696500,3585,3580,3585,3580,170
|
|
20240318,114500,954087055,3585,3585,3585,3585,26
|
|
20240318,114400,953993845,3585,3585,3590,3585,446
|
|
20240318,114300,952394925,3580,3560,3580,3560,5928
|
|
20240318,114200,931229445,3555,3560,3560,3555,93
|
|
20240318,114100,930898760,3560,3550,3560,3550,1094
|
|
20240318,114000,927015040,3555,3555,3555,3555,135
|
|
20240318,113900,926535115,3555,3555,3560,3555,87
|
|
20240318,113800,926225565,3565,3575,3575,3565,1847
|
|
20240318,113700,919635440,3575,3575,3575,3575,3
|
|
20240318,113600,919624715,3570,3570,3570,3570,1000
|
|
20240318,113500,916054715,3570,3570,3570,3570,346
|
|
20240318,113400,914819495,3570,3570,3570,3570,0
|
|
20240318,113300,914819495,3570,3570,3570,3570,629
|
|
20240318,113200,912573965,3570,3570,3575,3570,1449
|
|
20240318,113100,907395535,3570,3570,3570,3565,282
|
|
20240318,113000,906388800,3565,3565,3570,3565,126
|
|
20240318,112900,905939570,3565,3565,3565,3565,65
|
|
20240318,112800,905707845,3565,3550,3575,3550,1457
|
|
20240318,112700,900516355,3545,3540,3545,3540,682
|
|
20240318,112600,898100920,3540,3540,3540,3535,1393
|
|
20240318,112500,893169750,3535,3535,3535,3535,500
|
|
20240318,112400,891402250,3540,3540,3540,3540,212
|
|
20240318,112300,890651770,3540,3540,3540,3540,514
|
|
20240318,112200,888832210,3540,3540,3540,3540,47
|
|
20240318,112100,888665830,3540,3540,3540,3540,0
|
|
20240318,112000,888665830,3540,3540,3540,3540,26
|
|
20240318,111900,888573790,3535,3535,3535,3535,9
|
|
20240318,111800,888541975,3540,3540,3540,3540,1
|
|
20240318,111700,888538435,3535,3535,3535,3535,1822
|
|
20240318,111600,882097665,3535,3535,3535,3535,2
|
|
20240318,111500,882090595,3535,3535,3535,3535,50
|
|
20240318,111400,881913845,3535,3535,3535,3535,550
|
|
20240318,111300,879969595,3545,3530,3545,3530,1186
|
|
20240318,111200,875774685,3535,3530,3535,3530,395
|
|
20240318,111100,874378425,3530,3535,3540,3530,276
|
|
20240318,111000,873402435,3535,3535,3535,3535,722
|
|
20240318,110900,870850165,3530,3525,3530,3525,254
|
|
20240318,110800,869954565,3525,3525,3525,3525,1
|
|
20240318,110700,869951040,3525,3525,3525,3525,2
|
|
20240318,110600,869943990,3525,3530,3535,3525,1826
|
|
20240318,110500,863507285,3530,3535,3535,3525,110
|
|
20240318,110400,863118505,3535,3535,3535,3525,2679
|
|
20240318,110300,853655105,3535,3525,3535,3525,253
|
|
20240318,110200,852762090,3525,3520,3525,3520,603
|
|
20240318,110100,850638335,3520,3515,3520,3515,2298
|
|
20240318,110000,842558295,3495,3515,3515,3495,14899
|
|
20240318,105900,790365675,3515,3520,3520,3515,217
|
|
20240318,105800,789602020,3525,3520,3525,3520,780
|
|
20240318,105700,786855420,3525,3525,3530,3520,3500
|
|
20240318,105600,774519015,3525,3540,3540,3525,2009
|
|
20240318,105500,767436680,3540,3545,3545,3540,913
|
|
20240318,105400,764200100,3545,3540,3545,3525,4615
|
|
20240318,105300,747906935,3540,3540,3545,3540,320
|
|
20240318,105200,746773785,3540,3540,3545,3540,680
|
|
20240318,105100,744366580,3540,3545,3545,3540,282
|
|
20240318,105000,743366985,3545,3545,3545,3545,6
|
|
20240318,104900,743345715,3545,3545,3545,3545,190
|
|
20240318,104800,742672165,3540,3540,3540,3540,0
|
|
20240318,104700,742672165,3540,3540,3540,3540,202
|
|
20240318,104600,741957085,3540,3540,3540,3540,45
|
|
20240318,104500,741797785,3540,3540,3540,3540,2658
|
|
20240318,104400,732388465,3540,3540,3540,3540,3
|
|
20240318,104300,732377845,3535,3535,3535,3535,0
|
|
20240318,104200,732377845,3535,3540,3540,3535,67
|
|
20240318,104100,732140770,3540,3540,3540,3540,14
|
|
20240318,104000,732091210,3540,3525,3540,3525,1709
|
|
20240318,103900,726042605,3525,3520,3525,3520,231
|
|
20240318,103800,725229430,3520,3535,3535,3520,4029
|
|
20240318,103700,711046930,3540,3540,3540,3520,6386
|
|
20240318,103600,688518450,3535,3545,3545,3535,263
|
|
20240318,103500,687587460,3555,3555,3555,3555,1
|
|
20240318,103400,687583905,3555,3555,3555,3540,116
|
|
20240318,103300,687171615,3555,3545,3555,3535,1222
|
|
20240318,103200,682849230,3555,3565,3565,3555,51
|
|
20240318,103100,682667715,3565,3525,3565,3525,637
|
|
20240318,103000,680419340,3520,3510,3520,3495,5501
|
|
20240318,102900,661154440,3510,3495,3510,3495,1304
|
|
20240318,102800,656588525,3495,3495,3515,3490,3537
|
|
20240318,102700,644222660,3495,3505,3510,3495,1464
|
|
20240318,102600,639098790,3505,3515,3515,3500,6008
|
|
20240318,102500,618068175,3515,3515,3515,3515,836
|
|
20240318,102400,615129635,3520,3500,3520,3500,1162
|
|
20240318,102300,611041445,3500,3500,3500,3495,1819
|
|
20240318,102200,604675445,3500,3500,3500,3495,657
|
|
20240318,102100,602377285,3500,3505,3505,3500,5471
|
|
20240318,102000,583217930,3500,3495,3505,3495,672
|
|
20240318,101900,580867070,3500,3505,3505,3495,10178
|
|
20240318,101800,545238940,3505,3550,3550,3505,7567
|
|
20240318,101700,518579150,3540,3555,3555,3540,3524
|
|
20240318,101600,506067120,3555,3580,3580,3550,9664
|
|
20240318,101500,471573715,3580,3580,3580,3570,5095
|
|
20240318,101400,453359270,3580,3605,3605,3580,18810
|
|
20240318,101300,385748945,3605,3615,3615,3605,4833
|
|
20240318,101200,368289220,3620,3620,3620,3620,158
|
|
20240318,101100,367717260,3615,3615,3615,3615,5
|
|
20240318,101000,367699185,3615,3625,3625,3615,3452
|
|
20240318,100900,355198255,3630,3625,3630,3625,425
|
|
20240318,100800,353655795,3625,3625,3625,3625,900
|
|
20240318,100700,350393295,3630,3630,3635,3630,26
|
|
20240318,100600,350298815,3635,3635,3635,3635,557
|
|
20240318,100500,348274120,3635,3635,3635,3635,60
|
|
20240318,100400,348056020,3635,3625,3635,3625,5
|
|
20240318,100300,348037885,3625,3645,3645,3625,3290
|
|
20240318,100200,336110860,3645,3635,3645,3635,341
|
|
20240318,100100,334871295,3630,3650,3650,3630,2737
|
|
20240318,100000,324935630,3645,3660,3660,3630,2707
|
|
20240318,095900,315088405,3660,3645,3660,3640,5299
|
|
20240318,095800,295789840,3660,3660,3660,3645,1018
|
|
20240318,095700,292064710,3660,3645,3660,3645,5537
|
|
20240318,095600,271874290,3645,3645,3660,3645,3539
|
|
20240318,095500,258963055,3645,3645,3645,3645,107
|
|
20240318,095400,258573040,3645,3640,3645,3635,26
|
|
20240318,095300,258478400,3640,3640,3640,3640,1
|
|
20240318,095200,258474760,3630,3630,3630,3630,10
|
|
20240318,095100,258438460,3630,3645,3645,3630,506
|
|
20240318,095000,256601635,3650,3635,3650,3630,182
|
|
20240318,094900,255940515,3635,3640,3640,3635,2548
|
|
20240318,094800,246677275,3640,3645,3645,3640,3201
|
|
20240318,094700,235010705,3645,3645,3645,3645,0
|
|
20240318,094600,235010705,3645,3645,3645,3645,100
|
|
20240318,094500,234646205,3645,3645,3645,3645,105
|
|
20240318,094400,234263480,3650,3650,3650,3650,808
|
|
20240318,094300,231314280,3650,3645,3650,3645,511
|
|
20240318,094200,229451670,3645,3635,3645,3635,233
|
|
20240318,094100,228602715,3635,3635,3635,3635,651
|
|
20240318,094000,226236330,3635,3635,3635,3630,216
|
|
20240318,093900,225451185,3635,3630,3635,3630,57
|
|
20240318,093800,225244210,3630,3630,3630,3630,73
|
|
20240318,093700,224979220,3630,3615,3630,3615,1427
|
|
20240318,093600,219813375,3615,3615,3615,3615,386
|
|
20240318,093500,218417985,3615,3615,3615,3615,57
|
|
20240318,093400,218211930,3615,3610,3615,3610,1320
|
|
20240318,093300,213441705,3610,3610,3610,3610,257
|
|
20240318,093200,212513935,3610,3620,3620,3610,4179
|
|
20240318,093100,197391310,3625,3620,3625,3620,94
|
|
20240318,093000,197050880,3625,3625,3625,3620,65
|
|
20240318,092900,196815560,3625,3625,3625,3625,1684
|
|
20240318,092800,190711060,3635,3635,3635,3635,0
|
|
20240318,092700,190711060,3635,3635,3640,3625,198
|
|
20240318,092600,189992125,3635,3635,3635,3635,132
|
|
20240318,092500,189512305,3635,3630,3635,3630,500
|
|
20240318,092400,187694835,3635,3635,3635,3625,571
|
|
20240318,092300,185619535,3630,3630,3630,3630,1
|
|
20240318,092200,185615905,3625,3630,3635,3625,349
|
|
20240318,092100,184348215,3635,3640,3645,3635,141
|
|
20240318,092000,183834790,3645,3630,3650,3630,498
|
|
20240318,091900,182025920,3620,3620,3620,3620,102
|
|
20240318,091800,181656680,3620,3620,3620,3620,505
|
|
20240318,091700,179828580,3615,3615,3620,3615,25
|
|
20240318,091600,179738175,3615,3620,3620,3610,1016
|
|
20240318,091500,176063535,3620,3635,3635,3620,1444
|
|
20240318,091400,170822460,3645,3665,3670,3645,10638
|
|
20240318,091300,131934810,3665,3665,3665,3665,176
|
|
20240318,091200,131289770,3670,3665,3670,3660,1365
|
|
20240318,091100,126286355,3665,3655,3665,3655,355
|
|
20240318,091000,124986795,3650,3645,3650,3645,852
|
|
20240318,090900,121879590,3645,3645,3645,3645,330
|
|
20240318,090800,120676740,3630,3635,3645,3630,153
|
|
20240318,090700,120119660,3625,3620,3635,3620,1975
|
|
20240318,090600,112969475,3610,3620,3620,3610,731
|
|
20240318,090500,110328265,3620,3625,3625,3620,171
|
|
20240318,090400,109709010,3620,3620,3625,3620,275
|
|
20240318,090300,108713485,3620,3585,3620,3585,4829
|
|
20240318,090200,91360355,3585,3600,3600,3585,4740
|
|
20240318,090100,74323970,3600,3620,3635,3600,11524
|
|
20240318,090000,32645000,3620,3635,3635,3600,8996
|