731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,210800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,210700,3654318985,3540,3540,3540,3540,0
|
|
20240319,210600,3654318985,3540,3540,3540,3540,0
|
|
20240319,210500,3654318985,3540,3540,3540,3540,0
|
|
20240319,210400,3654318985,3540,3540,3540,3540,0
|
|
20240319,210300,3654318985,3540,3540,3540,3540,0
|
|
20240319,210200,3654318985,3540,3540,3540,3540,0
|
|
20240319,210100,3654318985,3540,3540,3540,3540,0
|
|
20240319,210000,3654318985,3540,3540,3540,3540,0
|
|
20240319,205900,3654318985,3540,3540,3540,3540,0
|
|
20240319,205800,3654318985,3540,3540,3540,3540,0
|
|
20240319,205700,3654318985,3540,3540,3540,3540,0
|
|
20240319,205600,3654318985,3540,3540,3540,3540,0
|
|
20240319,205500,3654318985,3540,3540,3540,3540,0
|
|
20240319,205400,3654318985,3540,3540,3540,3540,0
|
|
20240319,205300,3654318985,3540,3540,3540,3540,0
|
|
20240319,205200,3654318985,3540,3540,3540,3540,0
|
|
20240319,205100,3654318985,3540,3540,3540,3540,0
|
|
20240319,205000,3654318985,3540,3540,3540,3540,0
|
|
20240319,204900,3654318985,3540,3540,3540,3540,0
|
|
20240319,204800,3654318985,3540,3540,3540,3540,0
|
|
20240319,204700,3654318985,3540,3540,3540,3540,0
|
|
20240319,204600,3654318985,3540,3540,3540,3540,0
|
|
20240319,204500,3654318985,3540,3540,3540,3540,0
|
|
20240319,204400,3654318985,3540,3540,3540,3540,0
|
|
20240319,204300,3654318985,3540,3540,3540,3540,0
|
|
20240319,204200,3654318985,3540,3540,3540,3540,0
|
|
20240319,204100,3654318985,3540,3540,3540,3540,0
|
|
20240319,204000,3654318985,3540,3540,3540,3540,0
|
|
20240319,203900,3654318985,3540,3540,3540,3540,0
|
|
20240319,203800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,203700,3654318985,3540,3540,3540,3540,0
|
|
20240319,203600,3654318985,3540,3540,3540,3540,0
|
|
20240319,203500,3654318985,3540,3540,3540,3540,0
|
|
20240319,203400,3654318985,3540,3540,3540,3540,0
|
|
20240319,203300,3654318985,3540,3540,3540,3540,0
|
|
20240319,203200,3654318985,3540,3540,3540,3540,0
|
|
20240319,203100,3654318985,3540,3540,3540,3540,0
|
|
20240319,203000,3654318985,3540,3540,3540,3540,0
|
|
20240319,202900,3654318985,3540,3540,3540,3540,0
|
|
20240319,202800,3654318985,3540,3540,3540,3540,0
|
|
20240319,202700,3654318985,3540,3540,3540,3540,0
|
|
20240319,202600,3654318985,3540,3540,3540,3540,0
|
|
20240319,202500,3654318985,3540,3540,3540,3540,0
|
|
20240319,202400,3654318985,3540,3540,3540,3540,0
|
|
20240319,202300,3654318985,3540,3540,3540,3540,0
|
|
20240319,202200,3654318985,3540,3540,3540,3540,0
|
|
20240319,202100,3654318985,3540,3540,3540,3540,0
|
|
20240319,202000,3654318985,3540,3540,3540,3540,0
|
|
20240319,201900,3654318985,3540,3540,3540,3540,0
|
|
20240319,201800,3654318985,3540,3540,3540,3540,0
|
|
20240319,201700,3654318985,3540,3540,3540,3540,0
|
|
20240319,201600,3654318985,3540,3540,3540,3540,0
|
|
20240319,201500,3654318985,3540,3540,3540,3540,0
|
|
20240319,201400,3654318985,3540,3540,3540,3540,0
|
|
20240319,201300,3654318985,3540,3540,3540,3540,0
|
|
20240319,201200,3654318985,3540,3540,3540,3540,0
|
|
20240319,201100,3654318985,3540,3540,3540,3540,0
|
|
20240319,201000,3654318985,3540,3540,3540,3540,0
|
|
20240319,200900,3654318985,3540,3540,3540,3540,0
|
|
20240319,200800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,200700,3654318985,3540,3540,3540,3540,0
|
|
20240319,200600,3654318985,3540,3540,3540,3540,0
|
|
20240319,200500,3654318985,3540,3540,3540,3540,0
|
|
20240319,200400,3654318985,3540,3540,3540,3540,0
|
|
20240319,200300,3654318985,3540,3540,3540,3540,0
|
|
20240319,200200,3654318985,3540,3540,3540,3540,0
|
|
20240319,200100,3654318985,3540,3540,3540,3540,0
|
|
20240319,200000,3654318985,3540,3540,3540,3540,0
|
|
20240319,195900,3654318985,3540,3540,3540,3540,0
|
|
20240319,195800,3654318985,3540,3540,3540,3540,0
|
|
20240319,195700,3654318985,3540,3540,3540,3540,0
|
|
20240319,195600,3654318985,3540,3540,3540,3540,0
|
|
20240319,195500,3654318985,3540,3540,3540,3540,0
|
|
20240319,195400,3654318985,3540,3540,3540,3540,0
|
|
20240319,195300,3654318985,3540,3540,3540,3540,0
|
|
20240319,195200,3654318985,3540,3540,3540,3540,0
|
|
20240319,195100,3654318985,3540,3540,3540,3540,0
|
|
20240319,195000,3654318985,3540,3540,3540,3540,0
|
|
20240319,194900,3654318985,3540,3540,3540,3540,0
|
|
20240319,194800,3654318985,3540,3540,3540,3540,0
|
|
20240319,194700,3654318985,3540,3540,3540,3540,0
|
|
20240319,194600,3654318985,3540,3540,3540,3540,0
|
|
20240319,194500,3654318985,3540,3540,3540,3540,0
|
|
20240319,194400,3654318985,3540,3540,3540,3540,0
|
|
20240319,194300,3654318985,3540,3540,3540,3540,0
|
|
20240319,194200,3654318985,3540,3540,3540,3540,0
|
|
20240319,194100,3654318985,3540,3540,3540,3540,0
|
|
20240319,194000,3654318985,3540,3540,3540,3540,0
|
|
20240319,193900,3654318985,3540,3540,3540,3540,0
|
|
20240319,193800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,193700,3654318985,3540,3540,3540,3540,0
|
|
20240319,193600,3654318985,3540,3540,3540,3540,0
|
|
20240319,193500,3654318985,3540,3540,3540,3540,0
|
|
20240319,193400,3654318985,3540,3540,3540,3540,0
|
|
20240319,193300,3654318985,3540,3540,3540,3540,0
|
|
20240319,193200,3654318985,3540,3540,3540,3540,0
|
|
20240319,193100,3654318985,3540,3540,3540,3540,0
|
|
20240319,193000,3654318985,3540,3540,3540,3540,0
|
|
20240319,192900,3654318985,3540,3540,3540,3540,0
|
|
20240319,192800,3654318985,3540,3540,3540,3540,0
|
|
20240319,192700,3654318985,3540,3540,3540,3540,0
|
|
20240319,192600,3654318985,3540,3540,3540,3540,0
|
|
20240319,192500,3654318985,3540,3540,3540,3540,0
|
|
20240319,192400,3654318985,3540,3540,3540,3540,0
|
|
20240319,192300,3654318985,3540,3540,3540,3540,0
|
|
20240319,192200,3654318985,3540,3540,3540,3540,0
|
|
20240319,192100,3654318985,3540,3540,3540,3540,0
|
|
20240319,192000,3654318985,3540,3540,3540,3540,0
|
|
20240319,191900,3654318985,3540,3540,3540,3540,0
|
|
20240319,191800,3654318985,3540,3540,3540,3540,0
|
|
20240319,191700,3654318985,3540,3540,3540,3540,0
|
|
20240319,191600,3654318985,3540,3540,3540,3540,0
|
|
20240319,191500,3654318985,3540,3540,3540,3540,0
|
|
20240319,191400,3654318985,3540,3540,3540,3540,0
|
|
20240319,191300,3654318985,3540,3540,3540,3540,0
|
|
20240319,191200,3654318985,3540,3540,3540,3540,0
|
|
20240319,191100,3654318985,3540,3540,3540,3540,0
|
|
20240319,191000,3654318985,3540,3540,3540,3540,0
|
|
20240319,190900,3654318985,3540,3540,3540,3540,0
|
|
20240319,190800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,190700,3654318985,3540,3540,3540,3540,0
|
|
20240319,190600,3654318985,3540,3540,3540,3540,0
|
|
20240319,190500,3654318985,3540,3540,3540,3540,0
|
|
20240319,190400,3654318985,3540,3540,3540,3540,0
|
|
20240319,190300,3654318985,3540,3540,3540,3540,0
|
|
20240319,190200,3654318985,3540,3540,3540,3540,0
|
|
20240319,190100,3654318985,3540,3540,3540,3540,0
|
|
20240319,190000,3654318985,3540,3540,3540,3540,0
|
|
20240319,185900,3654318985,3540,3540,3540,3540,0
|
|
20240319,185800,3654318985,3540,3540,3540,3540,0
|
|
20240319,185700,3654318985,3540,3540,3540,3540,0
|
|
20240319,185600,3654318985,3540,3540,3540,3540,0
|
|
20240319,185500,3654318985,3540,3540,3540,3540,0
|
|
20240319,185400,3654318985,3540,3540,3540,3540,0
|
|
20240319,185300,3654318985,3540,3540,3540,3540,0
|
|
20240319,185200,3654318985,3540,3540,3540,3540,0
|
|
20240319,185100,3654318985,3540,3540,3540,3540,0
|
|
20240319,185000,3654318985,3540,3540,3540,3540,0
|
|
20240319,184900,3654318985,3540,3540,3540,3540,0
|
|
20240319,184800,3654318985,3540,3540,3540,3540,0
|
|
20240319,184700,3654318985,3540,3540,3540,3540,0
|
|
20240319,184600,3654318985,3540,3540,3540,3540,0
|
|
20240319,184500,3654318985,3540,3540,3540,3540,0
|
|
20240319,184400,3654318985,3540,3540,3540,3540,0
|
|
20240319,184300,3654318985,3540,3540,3540,3540,0
|
|
20240319,184200,3654318985,3540,3540,3540,3540,0
|
|
20240319,184100,3654318985,3540,3540,3540,3540,0
|
|
20240319,184000,3654318985,3540,3540,3540,3540,0
|
|
20240319,183900,3654318985,3540,3540,3540,3540,0
|
|
20240319,183800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,183700,3654318985,3540,3540,3540,3540,0
|
|
20240319,183600,3654318985,3540,3540,3540,3540,0
|
|
20240319,183500,3654318985,3540,3540,3540,3540,0
|
|
20240319,183400,3654318985,3540,3540,3540,3540,0
|
|
20240319,183300,3654318985,3540,3540,3540,3540,0
|
|
20240319,183200,3654318985,3540,3540,3540,3540,0
|
|
20240319,183100,3654318985,3540,3540,3540,3540,0
|
|
20240319,183000,3654318985,3540,3540,3540,3540,0
|
|
20240319,182900,3654318985,3540,3540,3540,3540,0
|
|
20240319,182800,3654318985,3540,3540,3540,3540,0
|
|
20240319,182700,3654318985,3540,3540,3540,3540,0
|
|
20240319,182600,3654318985,3540,3540,3540,3540,0
|
|
20240319,182500,3654318985,3540,3540,3540,3540,0
|
|
20240319,182400,3654318985,3540,3540,3540,3540,0
|
|
20240319,182300,3654318985,3540,3540,3540,3540,0
|
|
20240319,182200,3654318985,3540,3540,3540,3540,0
|
|
20240319,182100,3654318985,3540,3540,3540,3540,0
|
|
20240319,182000,3654318985,3540,3540,3540,3540,0
|
|
20240319,181900,3654318985,3540,3540,3540,3540,0
|
|
20240319,181800,3654318985,3540,3540,3540,3540,0
|
|
20240319,181700,3654318985,3540,3540,3540,3540,0
|
|
20240319,181600,3654318985,3540,3540,3540,3540,0
|
|
20240319,181500,3654318985,3540,3540,3540,3540,0
|
|
20240319,181400,3654318985,3540,3540,3540,3540,0
|
|
20240319,181300,3654318985,3540,3540,3540,3540,0
|
|
20240319,181200,3654318985,3540,3540,3540,3540,0
|
|
20240319,181100,3654318985,3540,3540,3540,3540,0
|
|
20240319,181000,3654318985,3540,3540,3540,3540,0
|
|
20240319,180900,3654318985,3540,3540,3540,3540,0
|
|
20240319,180800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,180700,3654318985,3540,3540,3540,3540,0
|
|
20240319,180600,3654318985,3540,3540,3540,3540,0
|
|
20240319,180500,3654318985,3540,3540,3540,3540,0
|
|
20240319,180400,3654318985,3540,3540,3540,3540,0
|
|
20240319,180300,3654318985,3540,3540,3540,3540,0
|
|
20240319,180200,3654318985,3540,3540,3540,3540,0
|
|
20240319,180100,3654318985,3540,3540,3540,3540,0
|
|
20240319,180000,3654318985,3540,3540,3540,3540,0
|
|
20240319,175900,3654318985,3540,3540,3540,3540,0
|
|
20240319,175800,3654318985,3540,3540,3540,3540,0
|
|
20240319,175700,3654318985,3540,3540,3540,3540,0
|
|
20240319,175600,3654318985,3540,3540,3540,3540,0
|
|
20240319,175500,3654318985,3540,3540,3540,3540,0
|
|
20240319,175400,3654318985,3540,3540,3540,3540,0
|
|
20240319,175300,3654318985,3540,3540,3540,3540,0
|
|
20240319,175200,3654318985,3540,3540,3540,3540,0
|
|
20240319,175100,3654318985,3540,3540,3540,3540,0
|
|
20240319,175000,3654318985,3540,3540,3540,3540,0
|
|
20240319,174900,3654318985,3540,3540,3540,3540,0
|
|
20240319,174800,3654318985,3540,3540,3540,3540,0
|
|
20240319,174700,3654318985,3540,3540,3540,3540,0
|
|
20240319,174600,3654318985,3540,3540,3540,3540,0
|
|
20240319,174500,3654318985,3540,3540,3540,3540,0
|
|
20240319,174400,3654318985,3540,3540,3540,3540,0
|
|
20240319,174300,3654318985,3540,3540,3540,3540,0
|
|
20240319,174200,3654318985,3540,3540,3540,3540,0
|
|
20240319,174100,3654318985,3540,3540,3540,3540,0
|
|
20240319,174000,3654318985,3540,3540,3540,3540,0
|
|
20240319,173900,3654318985,3540,3540,3540,3540,0
|
|
20240319,173800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,173700,3654318985,3540,3540,3540,3540,0
|
|
20240319,173600,3654318985,3540,3540,3540,3540,0
|
|
20240319,173500,3654318985,3540,3540,3540,3540,0
|
|
20240319,173400,3654318985,3540,3540,3540,3540,0
|
|
20240319,173300,3654318985,3540,3540,3540,3540,0
|
|
20240319,173200,3654318985,3540,3540,3540,3540,0
|
|
20240319,173100,3654318985,3540,3540,3540,3540,0
|
|
20240319,173000,3654318985,3540,3540,3540,3540,0
|
|
20240319,172900,3654318985,3540,3540,3540,3540,0
|
|
20240319,172800,3654318985,3540,3540,3540,3540,0
|
|
20240319,172700,3654318985,3540,3540,3540,3540,0
|
|
20240319,172600,3654318985,3540,3540,3540,3540,0
|
|
20240319,172500,3654318985,3540,3540,3540,3540,0
|
|
20240319,172400,3654318985,3540,3540,3540,3540,0
|
|
20240319,172300,3654318985,3540,3540,3540,3540,0
|
|
20240319,172200,3654318985,3540,3540,3540,3540,0
|
|
20240319,172100,3654318985,3540,3540,3540,3540,0
|
|
20240319,172000,3654318985,3540,3540,3540,3540,0
|
|
20240319,171900,3654318985,3540,3540,3540,3540,0
|
|
20240319,171800,3654318985,3540,3540,3540,3540,0
|
|
20240319,171700,3654318985,3540,3540,3540,3540,0
|
|
20240319,171600,3654318985,3540,3540,3540,3540,0
|
|
20240319,171500,3654318985,3540,3540,3540,3540,0
|
|
20240319,171400,3654318985,3540,3540,3540,3540,0
|
|
20240319,171300,3654318985,3540,3540,3540,3540,0
|
|
20240319,171200,3654318985,3540,3540,3540,3540,0
|
|
20240319,171100,3654318985,3540,3540,3540,3540,0
|
|
20240319,171000,3654318985,3540,3540,3540,3540,0
|
|
20240319,170900,3654318985,3540,3540,3540,3540,0
|
|
20240319,170800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,170700,3654318985,3540,3540,3540,3540,0
|
|
20240319,170600,3654318985,3540,3540,3540,3540,0
|
|
20240319,170500,3654318985,3540,3540,3540,3540,0
|
|
20240319,170400,3654318985,3540,3540,3540,3540,0
|
|
20240319,170300,3654318985,3540,3540,3540,3540,0
|
|
20240319,170200,3654318985,3540,3540,3540,3540,0
|
|
20240319,170100,3654318985,3540,3540,3540,3540,0
|
|
20240319,170000,3654318985,3540,3540,3540,3540,0
|
|
20240319,165900,3654318985,3540,3540,3540,3540,0
|
|
20240319,165800,3654318985,3540,3540,3540,3540,0
|
|
20240319,165700,3654318985,3540,3540,3540,3540,0
|
|
20240319,165600,3654318985,3540,3540,3540,3540,0
|
|
20240319,165500,3654318985,3540,3540,3540,3540,0
|
|
20240319,165400,3654318985,3540,3540,3540,3540,0
|
|
20240319,165300,3654318985,3540,3540,3540,3540,0
|
|
20240319,165200,3654318985,3540,3540,3540,3540,0
|
|
20240319,165100,3654318985,3540,3540,3540,3540,0
|
|
20240319,165000,3654318985,3540,3540,3540,3540,0
|
|
20240319,164900,3654318985,3540,3540,3540,3540,0
|
|
20240319,164800,3654318985,3540,3540,3540,3540,0
|
|
20240319,164700,3654318985,3540,3540,3540,3540,0
|
|
20240319,164600,3654318985,3540,3540,3540,3540,0
|
|
20240319,164500,3654318985,3540,3540,3540,3540,0
|
|
20240319,164400,3654318985,3540,3540,3540,3540,0
|
|
20240319,164300,3654318985,3540,3540,3540,3540,0
|
|
20240319,164200,3654318985,3540,3540,3540,3540,0
|
|
20240319,164100,3654318985,3540,3540,3540,3540,0
|
|
20240319,164000,3654318985,3540,3540,3540,3540,0
|
|
20240319,163900,3654318985,3540,3540,3540,3540,0
|
|
20240319,163800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,163700,3654318985,3540,3540,3540,3540,0
|
|
20240319,163600,3654318985,3540,3540,3540,3540,0
|
|
20240319,163500,3654318985,3540,3540,3540,3540,0
|
|
20240319,163400,3654318985,3540,3540,3540,3540,0
|
|
20240319,163300,3654318985,3540,3540,3540,3540,0
|
|
20240319,163200,3654318985,3540,3540,3540,3540,0
|
|
20240319,163100,3654318985,3540,3540,3540,3540,0
|
|
20240319,163000,3654318985,3540,3540,3540,3540,0
|
|
20240319,162900,3654318985,3540,3540,3540,3540,0
|
|
20240319,162800,3654318985,3540,3540,3540,3540,0
|
|
20240319,162700,3654318985,3540,3540,3540,3540,0
|
|
20240319,162600,3654318985,3540,3540,3540,3540,0
|
|
20240319,162500,3654318985,3540,3540,3540,3540,0
|
|
20240319,162400,3654318985,3540,3540,3540,3540,0
|
|
20240319,162300,3654318985,3540,3540,3540,3540,0
|
|
20240319,162200,3654318985,3540,3540,3540,3540,0
|
|
20240319,162100,3654318985,3540,3540,3540,3540,0
|
|
20240319,162000,3654318985,3540,3540,3540,3540,0
|
|
20240319,161900,3654318985,3540,3540,3540,3540,0
|
|
20240319,161800,3654318985,3540,3540,3540,3540,0
|
|
20240319,161700,3654318985,3540,3540,3540,3540,0
|
|
20240319,161600,3654318985,3540,3540,3540,3540,0
|
|
20240319,161500,3654318985,3540,3540,3540,3540,0
|
|
20240319,161400,3654318985,3540,3540,3540,3540,0
|
|
20240319,161300,3654318985,3540,3540,3540,3540,0
|
|
20240319,161200,3654318985,3540,3540,3540,3540,0
|
|
20240319,161100,3654318985,3540,3540,3540,3540,0
|
|
20240319,161000,3654318985,3540,3540,3540,3540,0
|
|
20240319,160900,3654318985,3540,3540,3540,3540,0
|
|
20240319,160800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,160700,3654318985,3540,3540,3540,3540,0
|
|
20240319,160600,3654318985,3540,3540,3540,3540,0
|
|
20240319,160500,3654318985,3540,3540,3540,3540,0
|
|
20240319,160400,3654318985,3540,3540,3540,3540,0
|
|
20240319,160300,3654318985,3540,3540,3540,3540,0
|
|
20240319,160200,3654318985,3540,3540,3540,3540,0
|
|
20240319,160100,3654318985,3540,3540,3540,3540,0
|
|
20240319,160000,3654318985,3540,3540,3540,3540,0
|
|
20240319,155900,3654318985,3540,3540,3540,3540,0
|
|
20240319,155800,3654318985,3540,3540,3540,3540,0
|
|
20240319,155700,3654318985,3540,3540,3540,3540,0
|
|
20240319,155600,3654318985,3540,3540,3540,3540,0
|
|
20240319,155500,3654318985,3540,3540,3540,3540,0
|
|
20240319,155400,3654318985,3540,3540,3540,3540,0
|
|
20240319,155300,3654318985,3540,3540,3540,3540,0
|
|
20240319,155200,3654318985,3540,3540,3540,3540,0
|
|
20240319,155100,3654318985,3540,3540,3540,3540,0
|
|
20240319,155000,3654318985,3540,3540,3540,3540,0
|
|
20240319,154900,3654318985,3540,3540,3540,3540,0
|
|
20240319,154800,3654318985,3540,3540,3540,3540,0
|
|
20240319,154700,3654318985,3540,3540,3540,3540,0
|
|
20240319,154600,3654318985,3540,3540,3540,3540,0
|
|
20240319,154500,3654318985,3540,3540,3540,3540,0
|
|
20240319,154400,3654318985,3540,3540,3540,3540,0
|
|
20240319,154300,3654318985,3540,3540,3540,3540,0
|
|
20240319,154200,3654318985,3540,3540,3540,3540,0
|
|
20240319,154100,3654318985,3540,3540,3540,3540,0
|
|
20240319,154000,3654318985,3540,3540,3540,3540,0
|
|
20240319,153900,3654318985,3540,3540,3540,3540,0
|
|
20240319,153800,3654318985,3540,3540,3540,3540,8585
|
|
20240319,153700,3654318985,3540,3540,3540,3540,0
|
|
20240319,153600,3654318985,3540,3540,3540,3540,0
|
|
20240319,153500,3654318985,3540,3540,3540,3540,0
|
|
20240319,153400,3654318985,3540,3540,3540,3540,0
|
|
20240319,153300,3654318985,3540,3540,3540,3540,0
|
|
20240319,153200,3654318985,3540,3540,3540,3540,0
|
|
20240319,153100,3654318985,3540,3540,3540,3540,0
|
|
20240319,153000,3654318985,3540,3540,3540,3540,8585
|
|
20240319,152900,3623928085,3545,3545,3545,3545,0
|
|
20240319,152800,3623928085,3545,3545,3545,3545,0
|
|
20240319,152700,3623928085,3545,3545,3545,3545,0
|
|
20240319,152600,3623928085,3545,3545,3545,3545,0
|
|
20240319,152500,3623928085,3545,3545,3545,3545,0
|
|
20240319,152400,3623928085,3545,3545,3545,3545,0
|
|
20240319,152300,3623928085,3545,3545,3545,3545,0
|
|
20240319,152200,3623928085,3545,3545,3545,3545,0
|
|
20240319,152100,3623928085,3545,3545,3545,3545,0
|
|
20240319,152000,3623928085,3545,3545,3545,3545,0
|
|
20240319,151900,3623928085,3545,3550,3550,3545,200
|
|
20240319,151800,3623218270,3545,3545,3545,3545,1337
|
|
20240319,151700,3618478605,3545,3545,3550,3545,855
|
|
20240319,151600,3615447130,3545,3545,3545,3545,519
|
|
20240319,151500,3613607275,3545,3545,3545,3540,712
|
|
20240319,151400,3611083665,3555,3555,3555,3555,1002
|
|
20240319,151300,3607521555,3545,3550,3550,3545,1132
|
|
20240319,151200,3603507140,3550,3555,3555,3550,320
|
|
20240319,151100,3602369735,3555,3550,3555,3550,31
|
|
20240319,151000,3602259670,3550,3550,3550,3550,31
|
|
20240319,150900,3602149620,3535,3535,3535,3535,2
|
|
20240319,150800,3602142550,3535,3555,3560,3535,206
|
|
20240319,150700,3601409455,3560,3555,3560,3555,520
|
|
20240319,150600,3599558590,3535,3530,3535,3530,4662
|
|
20240319,150500,3583095275,3530,3520,3530,3520,660
|
|
20240319,150400,3580770555,3500,3530,3530,3500,1920
|
|
20240319,150300,3574012260,3530,3535,3535,3530,878
|
|
20240319,150200,3570912830,3535,3535,3540,3535,513
|
|
20240319,150100,3569096875,3540,3545,3545,3540,2352
|
|
20240319,150000,3560764105,3545,3550,3550,3540,97
|
|
20240319,145900,3560420295,3540,3540,3540,3540,295
|
|
20240319,145800,3559375995,3540,3545,3545,3535,1382
|
|
20240319,145700,3554484205,3545,3555,3555,3545,935
|
|
20240319,145600,3551162620,3545,3540,3550,3540,3515
|
|
20240319,145500,3538704650,3535,3535,3535,3535,725
|
|
20240319,145400,3536141775,3535,3535,3535,3535,1393
|
|
20240319,145300,3531217520,3535,3520,3535,3520,2530
|
|
20240319,145200,3522299950,3495,3545,3550,3495,18875
|
|
20240319,145100,3456060800,3545,3550,3550,3540,1515
|
|
20240319,145000,3450691350,3550,3555,3555,3525,5131
|
|
20240319,144900,3432577145,3535,3570,3570,3535,3258
|
|
20240319,144800,3420993275,3575,3560,3575,3555,3532
|
|
20240319,144700,3408415930,3560,3565,3565,3560,1201
|
|
20240319,144600,3404137370,3570,3575,3575,3570,402
|
|
20240319,144500,3402701480,3580,3575,3580,3570,540
|
|
20240319,144400,3400771760,3575,3560,3575,3560,836
|
|
20240319,144300,3397790645,3560,3575,3575,3560,1500
|
|
20240319,144200,3392443890,3580,3590,3590,3580,1264
|
|
20240319,144100,3387912875,3595,3590,3595,3590,2
|
|
20240319,144000,3387905690,3595,3595,3595,3590,419
|
|
20240319,143900,3386399960,3590,3590,3590,3590,3
|
|
20240319,143800,3386389190,3590,3585,3590,3585,157
|
|
20240319,143700,3385825710,3575,3570,3575,3570,512
|
|
20240319,143600,3383995325,3570,3570,3570,3570,11
|
|
20240319,143500,3383956055,3565,3565,3575,3560,1207
|
|
20240319,143400,3379643545,3570,3570,3570,3570,17
|
|
20240319,143300,3379582855,3565,3560,3565,3560,157
|
|
20240319,143200,3379023200,3560,3555,3560,3540,399
|
|
20240319,143100,3377609185,3540,3550,3550,3540,4068
|
|
20240319,143000,3363193945,3550,3570,3570,3550,4200
|
|
20240319,142900,3348266530,3570,3570,3570,3570,0
|
|
20240319,142800,3348266530,3570,3580,3580,3570,414
|
|
20240319,142700,3346787530,3585,3585,3585,3585,68
|
|
20240319,142600,3346543750,3585,3595,3595,3585,1892
|
|
20240319,142500,3339750225,3615,3595,3615,3595,157
|
|
20240319,142400,3339185790,3595,3595,3595,3595,0
|
|
20240319,142300,3339185790,3595,3620,3620,3595,1503
|
|
20240319,142200,3333745005,3595,3600,3615,3595,3415
|
|
20240319,142100,3321400715,3600,3605,3605,3600,543
|
|
20240319,142000,3319445870,3610,3610,3610,3610,335
|
|
20240319,141900,3318236520,3610,3610,3610,3610,0
|
|
20240319,141800,3318236520,3610,3610,3610,3610,0
|
|
20240319,141700,3318236520,3610,3610,3610,3610,200
|
|
20240319,141600,3317514520,3610,3610,3610,3610,102
|
|
20240319,141500,3317146300,3610,3610,3610,3610,277
|
|
20240319,141400,3316146330,3600,3600,3600,3600,69
|
|
20240319,141300,3315897930,3600,3580,3600,3580,464
|
|
20240319,141200,3314236775,3580,3580,3580,3580,291
|
|
20240319,141100,3313194995,3570,3570,3570,3570,0
|
|
20240319,141000,3313194995,3570,3570,3570,3570,7
|
|
20240319,140900,3313170005,3570,3560,3570,3560,6
|
|
20240319,140800,3313148595,3555,3570,3570,3555,2670
|
|
20240319,140700,3303645895,3570,3570,3570,3570,200
|
|
20240319,140600,3302931895,3570,3570,3570,3570,1
|
|
20240319,140500,3302928325,3560,3595,3595,3560,9524
|
|
20240319,140400,3268885475,3590,3605,3605,3590,1311
|
|
20240319,140300,3264174140,3605,3610,3610,3600,813
|
|
20240319,140200,3261244545,3610,3610,3615,3610,1566
|
|
20240319,140100,3255585630,3610,3610,3610,3610,0
|
|
20240319,140000,3255585630,3610,3610,3610,3610,20
|
|
20240319,135900,3255513430,3610,3615,3615,3610,1337
|
|
20240319,135800,3250680405,3615,3615,3615,3615,4
|
|
20240319,135700,3250665945,3615,3605,3615,3580,3003
|
|
20240319,135600,3239909600,3605,3580,3605,3580,102
|
|
20240319,135500,3239544365,3570,3590,3590,3570,4124
|
|
20240319,135400,3224759325,3615,3605,3615,3605,200
|
|
20240319,135300,3224036550,3615,3615,3615,3615,0
|
|
20240319,135200,3224036550,3615,3590,3615,3590,4011
|
|
20240319,135100,3209636785,3590,3590,3590,3590,0
|
|
20240319,135000,3209636785,3590,3605,3605,3590,3500
|
|
20240319,134900,3197061885,3605,3590,3605,3590,337
|
|
20240319,134800,3195849570,3590,3585,3590,3585,62
|
|
20240319,134700,3195627000,3585,3585,3585,3585,166
|
|
20240319,134600,3195031890,3590,3590,3590,3590,6
|
|
20240319,134500,3195010350,3570,3565,3570,3555,2919
|
|
20240319,134400,3184607350,3565,3570,3570,3565,776
|
|
20240319,134300,3181838220,3570,3575,3575,3565,1464
|
|
20240319,134200,3176613650,3575,3580,3580,3570,604
|
|
20240319,134100,3174454340,3580,3585,3585,3580,3
|
|
20240319,134000,3174443590,3590,3585,3590,3585,211
|
|
20240319,133900,3173687140,3590,3575,3590,3570,1548
|
|
20240319,133800,3168160360,3570,3575,3575,3570,2215
|
|
20240319,133700,3160241770,3580,3600,3600,3575,11250
|
|
20240319,133600,3119917085,3610,3600,3610,3600,681
|
|
20240319,133500,3117464480,3605,3605,3605,3605,114
|
|
20240319,133400,3117053510,3600,3605,3605,3600,617
|
|
20240319,133300,3114830810,3605,3605,3620,3600,3244
|
|
20240319,133200,3103148195,3610,3630,3630,3600,9087
|
|
20240319,133100,3070329805,3635,3635,3635,3635,202
|
|
20240319,133000,3069595535,3635,3660,3660,3630,4390
|
|
20240319,132900,3053609925,3660,3660,3660,3660,100
|
|
20240319,132800,3053243925,3660,3660,3660,3660,1
|
|
20240319,132700,3053240265,3655,3655,3655,3650,172
|
|
20240319,132600,3052611625,3685,3655,3685,3650,853
|
|
20240319,132500,3049497730,3660,3665,3665,3645,6368
|
|
20240319,132400,3026271350,3665,3680,3680,3665,7574
|
|
20240319,132300,2998447680,3680,3690,3690,3680,3945
|
|
20240319,132200,2983919065,3695,3695,3695,3695,231
|
|
20240319,132100,2983065520,3695,3695,3695,3690,45
|
|
20240319,132000,2982899330,3695,3695,3705,3695,3655
|
|
20240319,131900,2969392580,3695,3700,3700,3695,1433
|
|
20240319,131800,2964092255,3700,3700,3700,3700,0
|
|
20240319,131700,2964092255,3700,3700,3700,3700,400
|
|
20240319,131600,2962612255,3700,3705,3705,3700,81
|
|
20240319,131500,2962312450,3700,3695,3700,3695,68
|
|
20240319,131400,2962061100,3700,3700,3700,3700,60
|
|
20240319,131300,2961839100,3700,3695,3700,3695,1410
|
|
20240319,131200,2956622470,3695,3695,3695,3695,771
|
|
20240319,131100,2953773625,3695,3695,3695,3695,206
|
|
20240319,131000,2953012455,3695,3675,3695,3675,2275
|
|
20240319,130900,2944613500,3675,3680,3695,3675,365
|
|
20240319,130800,2943268060,3700,3700,3700,3700,5
|
|
20240319,130700,2943249560,3700,3690,3700,3675,8004
|
|
20240319,130600,2913810810,3690,3695,3695,3690,448
|
|
20240319,130500,2912157140,3695,3725,3725,3695,8000
|
|
20240319,130400,2882523095,3730,3730,3730,3730,1
|
|
20240319,130300,2882519365,3730,3725,3730,3725,10
|
|
20240319,130200,2882482100,3735,3725,3735,3725,896
|
|
20240319,130100,2879142050,3730,3725,3735,3725,3368
|
|
20240319,130000,2866574530,3725,3735,3735,3720,265
|
|
20240319,125900,2865587460,3735,3720,3735,3720,975
|
|
20240319,125800,2861954055,3725,3720,3725,3720,30
|
|
20240319,125700,2861842345,3720,3720,3720,3720,124
|
|
20240319,125600,2861381065,3720,3720,3720,3715,91
|
|
20240319,125500,2861042900,3730,3705,3730,3705,1936
|
|
20240319,125400,2853850275,3710,3710,3710,3710,6
|
|
20240319,125300,2853828015,3710,3705,3710,3705,25
|
|
20240319,125200,2853735340,3700,3710,3715,3700,5154
|
|
20240319,125100,2834650945,3710,3710,3710,3710,116
|
|
20240319,125000,2834220585,3710,3710,3710,3710,16
|
|
20240319,124900,2834161225,3710,3705,3710,3705,269
|
|
20240319,124800,2833163840,3705,3715,3715,3705,3191
|
|
20240319,124700,2821338275,3715,3715,3715,3715,109
|
|
20240319,124600,2820933340,3715,3715,3715,3715,15
|
|
20240319,124500,2820877615,3720,3715,3720,3715,419
|
|
20240319,124400,2819321025,3715,3715,3715,3715,12
|
|
20240319,124300,2819276445,3715,3715,3715,3715,236
|
|
20240319,124200,2818399705,3715,3715,3715,3715,32
|
|
20240319,124100,2818280825,3715,3715,3715,3715,225
|
|
20240319,124000,2817444950,3715,3720,3720,3715,552
|
|
20240319,123900,2815391580,3720,3720,3720,3720,120
|
|
20240319,123800,2814945180,3720,3720,3725,3720,44
|
|
20240319,123700,2814781495,3720,3720,3720,3720,59
|
|
20240319,123600,2814562015,3720,3735,3735,3720,215
|
|
20240319,123500,2813761315,3720,3730,3735,3720,1239
|
|
20240319,123400,2809145065,3735,3735,3735,3735,1
|
|
20240319,123300,2809141330,3735,3735,3735,3735,234
|
|
20240319,123200,2808267340,3735,3715,3735,3705,4302
|
|
20240319,123100,2792288590,3725,3715,3725,3715,485
|
|
20240319,123000,2790486805,3715,3715,3715,3715,389
|
|
20240319,122900,2789041670,3715,3720,3720,3715,4744
|
|
20240319,122800,2771394855,3720,3720,3725,3720,398
|
|
20240319,122700,2769913295,3720,3720,3725,3720,715
|
|
20240319,122600,2767251490,3720,3720,3720,3720,707
|
|
20240319,122500,2764621450,3725,3720,3725,3720,429
|
|
20240319,122400,2763025180,3725,3730,3730,3725,1261
|
|
20240319,122300,2758326435,3730,3735,3735,3730,1441
|
|
20240319,122200,2752946180,3735,3750,3750,3735,568
|
|
20240319,122100,2750820860,3750,3740,3750,3740,134
|
|
20240319,122000,2750319600,3740,3750,3750,3740,1278
|
|
20240319,121900,2745534675,3750,3755,3755,3750,2001
|
|
20240319,121800,2738029805,3750,3760,3785,3750,1255
|
|
20240319,121700,2733311890,3760,3765,3785,3760,8142
|
|
20240319,121600,2702602340,3765,3770,3770,3760,484
|
|
20240319,121500,2700779315,3765,3780,3790,3765,2285
|
|
20240319,121400,2692156935,3790,3770,3790,3770,2057
|
|
20240319,121300,2684395985,3765,3780,3790,3765,3870
|
|
20240319,121200,2669785955,3770,3785,3785,3770,236
|
|
20240319,121100,2668892890,3780,3765,3780,3765,547
|
|
20240319,121000,2666830325,3765,3760,3765,3760,164
|
|
20240319,120900,2666213555,3760,3745,3760,3745,354
|
|
20240319,120800,2664886750,3760,3760,3770,3760,3458
|
|
20240319,120700,2651884650,3750,3745,3750,3745,330
|
|
20240319,120600,2650648575,3745,3745,3745,3745,279
|
|
20240319,120500,2649603720,3745,3750,3755,3745,5927
|
|
20240319,120400,2627377550,3750,3750,3755,3750,1486
|
|
20240319,120300,2621804610,3750,3755,3755,3750,526
|
|
20240319,120200,2619829880,3755,3755,3755,3755,1038
|
|
20240319,120100,2615932190,3755,3755,3755,3755,1
|
|
20240319,120000,2615928435,3755,3755,3760,3755,51
|
|
20240319,115900,2615736910,3755,3760,3780,3755,464
|
|
20240319,115800,2613990720,3760,3760,3760,3760,2
|
|
20240319,115700,2613983200,3790,3790,3790,3790,0
|
|
20240319,115600,2613983200,3790,3765,3800,3765,422
|
|
20240319,115500,2612389355,3765,3770,3770,3760,605
|
|
20240319,115400,2610114540,3760,3760,3760,3760,10
|
|
20240319,115300,2610076940,3770,3760,3775,3760,26
|
|
20240319,115200,2609979155,3800,3760,3800,3760,423
|
|
20240319,115100,2608383015,3765,3755,3765,3755,173
|
|
20240319,115000,2607732500,3755,3760,3760,3750,3477
|
|
20240319,114900,2594672445,3760,3760,3770,3760,570
|
|
20240319,114800,2592528060,3770,3775,3800,3765,1015
|
|
20240319,114700,2588705185,3775,3765,3800,3765,191
|
|
20240319,114600,2587984125,3765,3770,3770,3765,2123
|
|
20240319,114500,2579986020,3770,3770,3780,3770,246
|
|
20240319,114400,2579058575,3770,3765,3815,3765,921
|
|
20240319,114300,2575581295,3765,3765,3765,3765,7
|
|
20240319,114200,2575554940,3765,3765,3765,3765,84
|
|
20240319,114100,2575238680,3765,3765,3765,3765,66
|
|
20240319,114000,2574990190,3765,3790,3790,3765,1618
|
|
20240319,113900,2568885120,3770,3770,3770,3770,207
|
|
20240319,113800,2568104730,3770,3790,3790,3770,402
|
|
20240319,113700,2566589170,3785,3770,3795,3765,555
|
|
20240319,113600,2564487945,3780,3775,3785,3770,157
|
|
20240319,113500,2563895280,3765,3765,3765,3765,301
|
|
20240319,113400,2562762015,3770,3755,3770,3755,1860
|
|
20240319,113300,2555770455,3765,3760,3770,3755,395
|
|
20240319,113200,2554283560,3765,3765,3765,3755,1026
|
|
20240319,113100,2550429210,3765,3775,3775,3760,3294
|
|
20240319,113000,2538031430,3770,3775,3780,3770,347
|
|
20240319,112900,2536720585,3765,3765,3765,3765,1278
|
|
20240319,112800,2531908915,3765,3800,3800,3765,1571
|
|
20240319,112700,2525983920,3800,3810,3815,3800,914
|
|
20240319,112600,2522500360,3825,3805,3825,3800,2498
|
|
20240319,112500,2512956070,3800,3795,3805,3795,421
|
|
20240319,112400,2511356830,3805,3810,3810,3800,2189
|
|
20240319,112300,2503027110,3810,3815,3825,3810,2773
|
|
20240319,112200,2492439130,3810,3805,3810,3805,1176
|
|
20240319,112100,2487960400,3805,3800,3805,3800,680
|
|
20240319,112000,2485373010,3810,3805,3810,3805,440
|
|
20240319,111900,2483698790,3805,3800,3810,3800,744
|
|
20240319,111800,2480867040,3810,3785,3815,3785,963
|
|
20240319,111700,2477203835,3785,3775,3785,3775,159
|
|
20240319,111600,2476603510,3775,3770,3775,3770,3
|
|
20240319,111500,2476592195,3770,3770,3770,3770,54
|
|
20240319,111400,2476388615,3765,3765,3765,3765,456
|
|
20240319,111300,2474671775,3765,3775,3795,3765,1303
|
|
20240319,111200,2469755055,3770,3775,3780,3770,131
|
|
20240319,111100,2469261110,3770,3770,3775,3770,908
|
|
20240319,111000,2465834405,3770,3775,3775,3770,82
|
|
20240319,110900,2465525220,3770,3775,3785,3770,228
|
|
20240319,110800,2464665010,3775,3770,3775,3770,29
|
|
20240319,110700,2464555545,3795,3775,3810,3775,1006
|
|
20240319,110600,2460737710,3770,3760,3770,3760,660
|
|
20240319,110500,2458253815,3760,3775,3775,3760,4055
|
|
20240319,110400,2442979110,3775,3785,3785,3775,439
|
|
20240319,110300,2441320650,3785,3785,3785,3775,1126
|
|
20240319,110200,2437063090,3780,3790,3795,3780,730
|
|
20240319,110100,2434294815,3805,3785,3805,3785,1510
|
|
20240319,110000,2428553130,3780,3805,3805,3775,985
|
|
20240319,105900,2424827595,3780,3780,3810,3780,359
|
|
20240319,105800,2423469280,3780,3820,3820,3780,4117
|
|
20240319,105700,2407860815,3820,3795,3820,3795,136
|
|
20240319,105600,2407342370,3795,3825,3825,3795,4558
|
|
20240319,105500,2390022935,3825,3840,3845,3815,4070
|
|
20240319,105400,2374438285,3845,3835,3845,3835,1440
|
|
20240319,105300,2368907495,3835,3825,3840,3820,12663
|
|
20240319,105200,2320343870,3825,3820,3825,3815,1345
|
|
20240319,105100,2315205970,3825,3825,3830,3820,1265
|
|
20240319,105000,2310370965,3820,3830,3835,3820,2641
|
|
20240319,104900,2300262075,3825,3810,3825,3805,2505
|
|
20240319,104800,2290707925,3810,3810,3815,3810,209
|
|
20240319,104700,2289911425,3815,3810,3815,3810,1906
|
|
20240319,104600,2282641140,3810,3815,3825,3810,1492
|
|
20240319,104500,2276941820,3815,3795,3815,3795,3139
|
|
20240319,104400,2264988780,3795,3795,3795,3795,74
|
|
20240319,104300,2264707950,3795,3800,3800,3795,1747
|
|
20240319,104200,2258069720,3800,3800,3805,3800,888
|
|
20240319,104100,2254695295,3810,3805,3810,3800,389
|
|
20240319,104000,2253215245,3805,3800,3805,3795,484
|
|
20240319,103900,2251374880,3805,3795,3805,3795,1407
|
|
20240319,103800,2246028730,3795,3795,3800,3795,701
|
|
20240319,103700,2243368370,3795,3790,3795,3790,2885
|
|
20240319,103600,2232420035,3790,3795,3795,3790,1117
|
|
20240319,103500,2228182370,3795,3795,3795,3795,153
|
|
20240319,103400,2227601735,3790,3790,3790,3790,88
|
|
20240319,103300,2227268215,3790,3790,3790,3790,133
|
|
20240319,103200,2226764145,3790,3800,3800,3790,220
|
|
20240319,103100,2225929825,3800,3780,3810,3770,2738
|
|
20240319,103000,2215545760,3780,3800,3800,3780,492
|
|
20240319,102900,2213682805,3800,3790,3800,3790,2398
|
|
20240319,102800,2204582245,3790,3780,3790,3780,720
|
|
20240319,102700,2201856945,3780,3775,3780,3765,940
|
|
20240319,102600,2198310165,3780,3795,3795,3780,9439
|
|
20240319,102500,2162581550,3800,3805,3805,3800,2551
|
|
20240319,102400,2152882625,3805,3820,3820,3805,2620
|
|
20240319,102300,2142892395,3825,3835,3835,3820,1326
|
|
20240319,102200,2137816135,3835,3830,3840,3830,1575
|
|
20240319,102100,2131775965,3835,3815,3845,3815,3772
|
|
20240319,102000,2117311860,3815,3815,3815,3815,794
|
|
20240319,101900,2114282750,3820,3820,3830,3820,286
|
|
20240319,101800,2113190070,3820,3830,3830,3820,2010
|
|
20240319,101700,2105501920,3830,3830,3835,3830,3559
|
|
20240319,101600,2091870010,3830,3830,3835,3830,1721
|
|
20240319,101500,2085278575,3840,3835,3840,3830,309
|
|
20240319,101400,2084093990,3830,3845,3845,3830,2799
|
|
20240319,101300,2073346085,3850,3845,3850,3845,895
|
|
20240319,101200,2069902365,3840,3835,3840,3835,3078
|
|
20240319,101100,2058094370,3835,3810,3835,3810,5260
|
|
20240319,101000,2037954080,3810,3795,3820,3795,1720
|
|
20240319,100900,2031402925,3800,3805,3810,3800,727
|
|
20240319,100800,2028637620,3805,3775,3810,3775,9269
|
|
20240319,100700,1993578775,3770,3770,3780,3770,5294
|
|
20240319,100600,1973580985,3770,3770,3770,3770,104
|
|
20240319,100500,1973188905,3770,3760,3770,3755,1588
|
|
20240319,100400,1967214170,3760,3760,3770,3760,1363
|
|
20240319,100300,1962086235,3770,3745,3770,3745,1490
|
|
20240319,100200,1956489270,3745,3755,3755,3745,2525
|
|
20240319,100100,1947026115,3745,3760,3760,3740,2877
|
|
20240319,100000,1936257110,3755,3750,3755,3735,2639
|
|
20240319,095900,1926370020,3755,3810,3810,3755,18917
|
|
20240319,095800,1854877200,3820,3830,3830,3810,4182
|
|
20240319,095700,1838909300,3830,3850,3850,3830,20718
|
|
20240319,095600,1759329590,3850,3850,3855,3845,339
|
|
20240319,095500,1758024075,3850,3855,3855,3840,2702
|
|
20240319,095400,1747632705,3850,3850,3855,3850,1343
|
|
20240319,095300,1742462145,3850,3840,3850,3840,2573
|
|
20240319,095200,1732564730,3840,3835,3840,3830,1449
|
|
20240319,095100,1727008790,3835,3850,3855,3830,1136
|
|
20240319,095000,1722647815,3850,3825,3850,3820,4716
|
|
20240319,094900,1704586270,3830,3815,3830,3810,5974
|
|
20240319,094800,1681769900,3815,3825,3830,3815,5310
|
|
20240319,094700,1661497030,3825,3815,3825,3815,1051
|
|
20240319,094600,1657482655,3815,3830,3830,3815,952
|
|
20240319,094500,1653845610,3825,3830,3830,3815,2321
|
|
20240319,094400,1644981825,3840,3840,3845,3825,2753
|
|
20240319,094300,1634422040,3845,3855,3865,3845,3740
|
|
20240319,094200,1619999065,3860,3830,3860,3825,8349
|
|
20240319,094100,1587894665,3825,3820,3830,3820,617
|
|
20240319,094000,1585534155,3825,3820,3835,3815,1437
|
|
20240319,093900,1580045705,3820,3840,3845,3820,2773
|
|
20240319,093800,1569443140,3840,3815,3840,3810,4472
|
|
20240319,093700,1552343260,3815,3815,3820,3805,4696
|
|
20240319,093600,1534447280,3815,3825,3835,3805,3140
|
|
20240319,093500,1522458995,3825,3855,3860,3825,16709
|
|
20240319,093400,1458172085,3855,3815,3880,3815,36691
|
|
20240319,093300,1316683035,3805,3800,3825,3790,5920
|
|
20240319,093200,1294121850,3800,3795,3805,3795,1578
|
|
20240319,093100,1288128530,3785,3800,3805,3785,2422
|
|
20240319,093000,1278948380,3800,3805,3830,3795,4113
|
|
20240319,092900,1263287615,3800,3790,3800,3785,7462
|
|
20240319,092800,1234957075,3785,3780,3795,3780,1149
|
|
20240319,092700,1230603280,3780,3790,3800,3780,2862
|
|
20240319,092600,1219768660,3775,3820,3820,3770,6704
|
|
20240319,092500,1194308250,3810,3815,3840,3810,14701
|
|
20240319,092400,1138057105,3815,3790,3815,3790,6789
|
|
20240319,092300,1112250025,3790,3785,3790,3785,5002
|
|
20240319,092200,1093296090,3790,3775,3790,3775,3998
|
|
20240319,092100,1078187760,3775,3745,3780,3745,3508
|
|
20240319,092000,1064979105,3745,3745,3745,3740,773
|
|
20240319,091900,1062084980,3735,3740,3740,3735,1400
|
|
20240319,091800,1056849015,3735,3745,3770,3735,5416
|
|
20240319,091700,1036589290,3740,3735,3790,3720,11447
|
|
20240319,091600,993692280,3720,3740,3740,3720,3242
|
|
20240319,091500,981579895,3740,3760,3770,3735,5113
|
|
20240319,091400,962421885,3760,3795,3800,3760,24239
|
|
20240319,091300,870934800,3795,3820,3835,3785,21576
|
|
20240319,091200,788757455,3800,3730,3850,3715,32698
|
|
20240319,091100,665417980,3740,3700,3745,3700,20891
|
|
20240319,091000,587451630,3695,3705,3705,3675,1241
|
|
20240319,090900,582877545,3700,3695,3720,3670,18300
|
|
20240319,090800,515126155,3695,3680,3705,3665,5907
|
|
20240319,090700,493287750,3685,3660,3685,3645,9532
|
|
20240319,090600,458327315,3645,3655,3670,3645,14070
|
|
20240319,090500,406925790,3660,3680,3680,3655,4877
|
|
20240319,090400,389035445,3695,3685,3710,3665,14969
|
|
20240319,090300,333936355,3685,3695,3730,3655,43216
|
|
20240319,090200,173706170,3700,3635,3705,3630,25578
|
|
20240319,090100,79623955,3645,3610,3650,3605,4819
|
|
20240319,090000,62125380,3610,3645,3645,3590,17066
|