731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,210800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,210700,2497925195,3245,3245,3245,3245,0
|
|
20240321,210600,2497925195,3245,3245,3245,3245,0
|
|
20240321,210500,2497925195,3245,3245,3245,3245,0
|
|
20240321,210400,2497925195,3245,3245,3245,3245,0
|
|
20240321,210300,2497925195,3245,3245,3245,3245,0
|
|
20240321,210200,2497925195,3245,3245,3245,3245,0
|
|
20240321,210100,2497925195,3245,3245,3245,3245,0
|
|
20240321,210000,2497925195,3245,3245,3245,3245,0
|
|
20240321,205900,2497925195,3245,3245,3245,3245,0
|
|
20240321,205800,2497925195,3245,3245,3245,3245,0
|
|
20240321,205700,2497925195,3245,3245,3245,3245,0
|
|
20240321,205600,2497925195,3245,3245,3245,3245,0
|
|
20240321,205500,2497925195,3245,3245,3245,3245,0
|
|
20240321,205400,2497925195,3245,3245,3245,3245,0
|
|
20240321,205300,2497925195,3245,3245,3245,3245,0
|
|
20240321,205200,2497925195,3245,3245,3245,3245,0
|
|
20240321,205100,2497925195,3245,3245,3245,3245,0
|
|
20240321,205000,2497925195,3245,3245,3245,3245,0
|
|
20240321,204900,2497925195,3245,3245,3245,3245,0
|
|
20240321,204800,2497925195,3245,3245,3245,3245,0
|
|
20240321,204700,2497925195,3245,3245,3245,3245,0
|
|
20240321,204600,2497925195,3245,3245,3245,3245,0
|
|
20240321,204500,2497925195,3245,3245,3245,3245,0
|
|
20240321,204400,2497925195,3245,3245,3245,3245,0
|
|
20240321,204300,2497925195,3245,3245,3245,3245,0
|
|
20240321,204200,2497925195,3245,3245,3245,3245,0
|
|
20240321,204100,2497925195,3245,3245,3245,3245,0
|
|
20240321,204000,2497925195,3245,3245,3245,3245,0
|
|
20240321,203900,2497925195,3245,3245,3245,3245,0
|
|
20240321,203800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,203700,2497925195,3245,3245,3245,3245,0
|
|
20240321,203600,2497925195,3245,3245,3245,3245,0
|
|
20240321,203500,2497925195,3245,3245,3245,3245,0
|
|
20240321,203400,2497925195,3245,3245,3245,3245,0
|
|
20240321,203300,2497925195,3245,3245,3245,3245,0
|
|
20240321,203200,2497925195,3245,3245,3245,3245,0
|
|
20240321,203100,2497925195,3245,3245,3245,3245,0
|
|
20240321,203000,2497925195,3245,3245,3245,3245,0
|
|
20240321,202900,2497925195,3245,3245,3245,3245,0
|
|
20240321,202800,2497925195,3245,3245,3245,3245,0
|
|
20240321,202700,2497925195,3245,3245,3245,3245,0
|
|
20240321,202600,2497925195,3245,3245,3245,3245,0
|
|
20240321,202500,2497925195,3245,3245,3245,3245,0
|
|
20240321,202400,2497925195,3245,3245,3245,3245,0
|
|
20240321,202300,2497925195,3245,3245,3245,3245,0
|
|
20240321,202200,2497925195,3245,3245,3245,3245,0
|
|
20240321,202100,2497925195,3245,3245,3245,3245,0
|
|
20240321,202000,2497925195,3245,3245,3245,3245,0
|
|
20240321,201900,2497925195,3245,3245,3245,3245,0
|
|
20240321,201800,2497925195,3245,3245,3245,3245,0
|
|
20240321,201700,2497925195,3245,3245,3245,3245,0
|
|
20240321,201600,2497925195,3245,3245,3245,3245,0
|
|
20240321,201500,2497925195,3245,3245,3245,3245,0
|
|
20240321,201400,2497925195,3245,3245,3245,3245,0
|
|
20240321,201300,2497925195,3245,3245,3245,3245,0
|
|
20240321,201200,2497925195,3245,3245,3245,3245,0
|
|
20240321,201100,2497925195,3245,3245,3245,3245,0
|
|
20240321,201000,2497925195,3245,3245,3245,3245,0
|
|
20240321,200900,2497925195,3245,3245,3245,3245,0
|
|
20240321,200800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,200700,2497925195,3245,3245,3245,3245,0
|
|
20240321,200600,2497925195,3245,3245,3245,3245,0
|
|
20240321,200500,2497925195,3245,3245,3245,3245,0
|
|
20240321,200400,2497925195,3245,3245,3245,3245,0
|
|
20240321,200300,2497925195,3245,3245,3245,3245,0
|
|
20240321,200200,2497925195,3245,3245,3245,3245,0
|
|
20240321,200100,2497925195,3245,3245,3245,3245,0
|
|
20240321,200000,2497925195,3245,3245,3245,3245,0
|
|
20240321,195900,2497925195,3245,3245,3245,3245,0
|
|
20240321,195800,2497925195,3245,3245,3245,3245,0
|
|
20240321,195700,2497925195,3245,3245,3245,3245,0
|
|
20240321,195600,2497925195,3245,3245,3245,3245,0
|
|
20240321,195500,2497925195,3245,3245,3245,3245,0
|
|
20240321,195400,2497925195,3245,3245,3245,3245,0
|
|
20240321,195300,2497925195,3245,3245,3245,3245,0
|
|
20240321,195200,2497925195,3245,3245,3245,3245,0
|
|
20240321,195100,2497925195,3245,3245,3245,3245,0
|
|
20240321,195000,2497925195,3245,3245,3245,3245,0
|
|
20240321,194900,2497925195,3245,3245,3245,3245,0
|
|
20240321,194800,2497925195,3245,3245,3245,3245,0
|
|
20240321,194700,2497925195,3245,3245,3245,3245,0
|
|
20240321,194600,2497925195,3245,3245,3245,3245,0
|
|
20240321,194500,2497925195,3245,3245,3245,3245,0
|
|
20240321,194400,2497925195,3245,3245,3245,3245,0
|
|
20240321,194300,2497925195,3245,3245,3245,3245,0
|
|
20240321,194200,2497925195,3245,3245,3245,3245,0
|
|
20240321,194100,2497925195,3245,3245,3245,3245,0
|
|
20240321,194000,2497925195,3245,3245,3245,3245,0
|
|
20240321,193900,2497925195,3245,3245,3245,3245,0
|
|
20240321,193800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,193700,2497925195,3245,3245,3245,3245,0
|
|
20240321,193600,2497925195,3245,3245,3245,3245,0
|
|
20240321,193500,2497925195,3245,3245,3245,3245,0
|
|
20240321,193400,2497925195,3245,3245,3245,3245,0
|
|
20240321,193300,2497925195,3245,3245,3245,3245,0
|
|
20240321,193200,2497925195,3245,3245,3245,3245,0
|
|
20240321,193100,2497925195,3245,3245,3245,3245,0
|
|
20240321,193000,2497925195,3245,3245,3245,3245,0
|
|
20240321,192900,2497925195,3245,3245,3245,3245,0
|
|
20240321,192800,2497925195,3245,3245,3245,3245,0
|
|
20240321,192700,2497925195,3245,3245,3245,3245,0
|
|
20240321,192600,2497925195,3245,3245,3245,3245,0
|
|
20240321,192500,2497925195,3245,3245,3245,3245,0
|
|
20240321,192400,2497925195,3245,3245,3245,3245,0
|
|
20240321,192300,2497925195,3245,3245,3245,3245,0
|
|
20240321,192200,2497925195,3245,3245,3245,3245,0
|
|
20240321,192100,2497925195,3245,3245,3245,3245,0
|
|
20240321,192000,2497925195,3245,3245,3245,3245,0
|
|
20240321,191900,2497925195,3245,3245,3245,3245,0
|
|
20240321,191800,2497925195,3245,3245,3245,3245,0
|
|
20240321,191700,2497925195,3245,3245,3245,3245,0
|
|
20240321,191600,2497925195,3245,3245,3245,3245,0
|
|
20240321,191500,2497925195,3245,3245,3245,3245,0
|
|
20240321,191400,2497925195,3245,3245,3245,3245,0
|
|
20240321,191300,2497925195,3245,3245,3245,3245,0
|
|
20240321,191200,2497925195,3245,3245,3245,3245,0
|
|
20240321,191100,2497925195,3245,3245,3245,3245,0
|
|
20240321,191000,2497925195,3245,3245,3245,3245,0
|
|
20240321,190900,2497925195,3245,3245,3245,3245,0
|
|
20240321,190800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,190700,2497925195,3245,3245,3245,3245,0
|
|
20240321,190600,2497925195,3245,3245,3245,3245,0
|
|
20240321,190500,2497925195,3245,3245,3245,3245,0
|
|
20240321,190400,2497925195,3245,3245,3245,3245,0
|
|
20240321,190300,2497925195,3245,3245,3245,3245,0
|
|
20240321,190200,2497925195,3245,3245,3245,3245,0
|
|
20240321,190100,2497925195,3245,3245,3245,3245,0
|
|
20240321,190000,2497925195,3245,3245,3245,3245,0
|
|
20240321,185900,2497925195,3245,3245,3245,3245,0
|
|
20240321,185800,2497925195,3245,3245,3245,3245,0
|
|
20240321,185700,2497925195,3245,3245,3245,3245,0
|
|
20240321,185600,2497925195,3245,3245,3245,3245,0
|
|
20240321,185500,2497925195,3245,3245,3245,3245,0
|
|
20240321,185400,2497925195,3245,3245,3245,3245,0
|
|
20240321,185300,2497925195,3245,3245,3245,3245,0
|
|
20240321,185200,2497925195,3245,3245,3245,3245,0
|
|
20240321,185100,2497925195,3245,3245,3245,3245,0
|
|
20240321,185000,2497925195,3245,3245,3245,3245,0
|
|
20240321,184900,2497925195,3245,3245,3245,3245,0
|
|
20240321,184800,2497925195,3245,3245,3245,3245,0
|
|
20240321,184700,2497925195,3245,3245,3245,3245,0
|
|
20240321,184600,2497925195,3245,3245,3245,3245,0
|
|
20240321,184500,2497925195,3245,3245,3245,3245,0
|
|
20240321,184400,2497925195,3245,3245,3245,3245,0
|
|
20240321,184300,2497925195,3245,3245,3245,3245,0
|
|
20240321,184200,2497925195,3245,3245,3245,3245,0
|
|
20240321,184100,2497925195,3245,3245,3245,3245,0
|
|
20240321,184000,2497925195,3245,3245,3245,3245,0
|
|
20240321,183900,2497925195,3245,3245,3245,3245,0
|
|
20240321,183800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,183700,2497925195,3245,3245,3245,3245,0
|
|
20240321,183600,2497925195,3245,3245,3245,3245,0
|
|
20240321,183500,2497925195,3245,3245,3245,3245,0
|
|
20240321,183400,2497925195,3245,3245,3245,3245,0
|
|
20240321,183300,2497925195,3245,3245,3245,3245,0
|
|
20240321,183200,2497925195,3245,3245,3245,3245,0
|
|
20240321,183100,2497925195,3245,3245,3245,3245,0
|
|
20240321,183000,2497925195,3245,3245,3245,3245,0
|
|
20240321,182900,2497925195,3245,3245,3245,3245,0
|
|
20240321,182800,2497925195,3245,3245,3245,3245,0
|
|
20240321,182700,2497925195,3245,3245,3245,3245,0
|
|
20240321,182600,2497925195,3245,3245,3245,3245,0
|
|
20240321,182500,2497925195,3245,3245,3245,3245,0
|
|
20240321,182400,2497925195,3245,3245,3245,3245,0
|
|
20240321,182300,2497925195,3245,3245,3245,3245,0
|
|
20240321,182200,2497925195,3245,3245,3245,3245,0
|
|
20240321,182100,2497925195,3245,3245,3245,3245,0
|
|
20240321,182000,2497925195,3245,3245,3245,3245,0
|
|
20240321,181900,2497925195,3245,3245,3245,3245,0
|
|
20240321,181800,2497925195,3245,3245,3245,3245,0
|
|
20240321,181700,2497925195,3245,3245,3245,3245,0
|
|
20240321,181600,2497925195,3245,3245,3245,3245,0
|
|
20240321,181500,2497925195,3245,3245,3245,3245,0
|
|
20240321,181400,2497925195,3245,3245,3245,3245,0
|
|
20240321,181300,2497925195,3245,3245,3245,3245,0
|
|
20240321,181200,2497925195,3245,3245,3245,3245,0
|
|
20240321,181100,2497925195,3245,3245,3245,3245,0
|
|
20240321,181000,2497925195,3245,3245,3245,3245,0
|
|
20240321,180900,2497925195,3245,3245,3245,3245,0
|
|
20240321,180800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,180700,2497925195,3245,3245,3245,3245,0
|
|
20240321,180600,2497925195,3245,3245,3245,3245,0
|
|
20240321,180500,2497925195,3245,3245,3245,3245,0
|
|
20240321,180400,2497925195,3245,3245,3245,3245,0
|
|
20240321,180300,2497925195,3245,3245,3245,3245,0
|
|
20240321,180200,2497925195,3245,3245,3245,3245,0
|
|
20240321,180100,2497925195,3245,3245,3245,3245,0
|
|
20240321,180000,2497925195,3245,3245,3245,3245,0
|
|
20240321,175900,2497925195,3245,3245,3245,3245,0
|
|
20240321,175800,2497925195,3245,3245,3245,3245,0
|
|
20240321,175700,2497925195,3245,3245,3245,3245,0
|
|
20240321,175600,2497925195,3245,3245,3245,3245,0
|
|
20240321,175500,2497925195,3245,3245,3245,3245,0
|
|
20240321,175400,2497925195,3245,3245,3245,3245,0
|
|
20240321,175300,2497925195,3245,3245,3245,3245,0
|
|
20240321,175200,2497925195,3245,3245,3245,3245,0
|
|
20240321,175100,2497925195,3245,3245,3245,3245,0
|
|
20240321,175000,2497925195,3245,3245,3245,3245,0
|
|
20240321,174900,2497925195,3245,3245,3245,3245,0
|
|
20240321,174800,2497925195,3245,3245,3245,3245,0
|
|
20240321,174700,2497925195,3245,3245,3245,3245,0
|
|
20240321,174600,2497925195,3245,3245,3245,3245,0
|
|
20240321,174500,2497925195,3245,3245,3245,3245,0
|
|
20240321,174400,2497925195,3245,3245,3245,3245,0
|
|
20240321,174300,2497925195,3245,3245,3245,3245,0
|
|
20240321,174200,2497925195,3245,3245,3245,3245,0
|
|
20240321,174100,2497925195,3245,3245,3245,3245,0
|
|
20240321,174000,2497925195,3245,3245,3245,3245,0
|
|
20240321,173900,2497925195,3245,3245,3245,3245,0
|
|
20240321,173800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,173700,2497925195,3245,3245,3245,3245,0
|
|
20240321,173600,2497925195,3245,3245,3245,3245,0
|
|
20240321,173500,2497925195,3245,3245,3245,3245,0
|
|
20240321,173400,2497925195,3245,3245,3245,3245,0
|
|
20240321,173300,2497925195,3245,3245,3245,3245,0
|
|
20240321,173200,2497925195,3245,3245,3245,3245,0
|
|
20240321,173100,2497925195,3245,3245,3245,3245,0
|
|
20240321,173000,2497925195,3245,3245,3245,3245,0
|
|
20240321,172900,2497925195,3245,3245,3245,3245,0
|
|
20240321,172800,2497925195,3245,3245,3245,3245,0
|
|
20240321,172700,2497925195,3245,3245,3245,3245,0
|
|
20240321,172600,2497925195,3245,3245,3245,3245,0
|
|
20240321,172500,2497925195,3245,3245,3245,3245,0
|
|
20240321,172400,2497925195,3245,3245,3245,3245,0
|
|
20240321,172300,2497925195,3245,3245,3245,3245,0
|
|
20240321,172200,2497925195,3245,3245,3245,3245,0
|
|
20240321,172100,2497925195,3245,3245,3245,3245,0
|
|
20240321,172000,2497925195,3245,3245,3245,3245,0
|
|
20240321,171900,2497925195,3245,3245,3245,3245,0
|
|
20240321,171800,2497925195,3245,3245,3245,3245,0
|
|
20240321,171700,2497925195,3245,3245,3245,3245,0
|
|
20240321,171600,2497925195,3245,3245,3245,3245,0
|
|
20240321,171500,2497925195,3245,3245,3245,3245,0
|
|
20240321,171400,2497925195,3245,3245,3245,3245,0
|
|
20240321,171300,2497925195,3245,3245,3245,3245,0
|
|
20240321,171200,2497925195,3245,3245,3245,3245,0
|
|
20240321,171100,2497925195,3245,3245,3245,3245,0
|
|
20240321,171000,2497925195,3245,3245,3245,3245,0
|
|
20240321,170900,2497925195,3245,3245,3245,3245,0
|
|
20240321,170800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,170700,2497925195,3245,3245,3245,3245,0
|
|
20240321,170600,2497925195,3245,3245,3245,3245,0
|
|
20240321,170500,2497925195,3245,3245,3245,3245,0
|
|
20240321,170400,2497925195,3245,3245,3245,3245,0
|
|
20240321,170300,2497925195,3245,3245,3245,3245,0
|
|
20240321,170200,2497925195,3245,3245,3245,3245,0
|
|
20240321,170100,2497925195,3245,3245,3245,3245,0
|
|
20240321,170000,2497925195,3245,3245,3245,3245,0
|
|
20240321,165900,2497925195,3245,3245,3245,3245,0
|
|
20240321,165800,2497925195,3245,3245,3245,3245,0
|
|
20240321,165700,2497925195,3245,3245,3245,3245,0
|
|
20240321,165600,2497925195,3245,3245,3245,3245,0
|
|
20240321,165500,2497925195,3245,3245,3245,3245,0
|
|
20240321,165400,2497925195,3245,3245,3245,3245,0
|
|
20240321,165300,2497925195,3245,3245,3245,3245,0
|
|
20240321,165200,2497925195,3245,3245,3245,3245,0
|
|
20240321,165100,2497925195,3245,3245,3245,3245,0
|
|
20240321,165000,2497925195,3245,3245,3245,3245,0
|
|
20240321,164900,2497925195,3245,3245,3245,3245,0
|
|
20240321,164800,2497925195,3245,3245,3245,3245,0
|
|
20240321,164700,2497925195,3245,3245,3245,3245,0
|
|
20240321,164600,2497925195,3245,3245,3245,3245,0
|
|
20240321,164500,2497925195,3245,3245,3245,3245,0
|
|
20240321,164400,2497925195,3245,3245,3245,3245,0
|
|
20240321,164300,2497925195,3245,3245,3245,3245,0
|
|
20240321,164200,2497925195,3245,3245,3245,3245,0
|
|
20240321,164100,2497925195,3245,3245,3245,3245,0
|
|
20240321,164000,2497925195,3245,3245,3245,3245,0
|
|
20240321,163900,2497925195,3245,3245,3245,3245,0
|
|
20240321,163800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,163700,2497925195,3245,3245,3245,3245,0
|
|
20240321,163600,2497925195,3245,3245,3245,3245,0
|
|
20240321,163500,2497925195,3245,3245,3245,3245,0
|
|
20240321,163400,2497925195,3245,3245,3245,3245,0
|
|
20240321,163300,2497925195,3245,3245,3245,3245,0
|
|
20240321,163200,2497925195,3245,3245,3245,3245,0
|
|
20240321,163100,2497925195,3245,3245,3245,3245,0
|
|
20240321,163000,2497925195,3245,3245,3245,3245,0
|
|
20240321,162900,2497925195,3245,3245,3245,3245,0
|
|
20240321,162800,2497925195,3245,3245,3245,3245,0
|
|
20240321,162700,2497925195,3245,3245,3245,3245,0
|
|
20240321,162600,2497925195,3245,3245,3245,3245,0
|
|
20240321,162500,2497925195,3245,3245,3245,3245,0
|
|
20240321,162400,2497925195,3245,3245,3245,3245,0
|
|
20240321,162300,2497925195,3245,3245,3245,3245,0
|
|
20240321,162200,2497925195,3245,3245,3245,3245,0
|
|
20240321,162100,2497925195,3245,3245,3245,3245,0
|
|
20240321,162000,2497925195,3245,3245,3245,3245,0
|
|
20240321,161900,2497925195,3245,3245,3245,3245,0
|
|
20240321,161800,2497925195,3245,3245,3245,3245,0
|
|
20240321,161700,2497925195,3245,3245,3245,3245,0
|
|
20240321,161600,2497925195,3245,3245,3245,3245,0
|
|
20240321,161500,2497925195,3245,3245,3245,3245,0
|
|
20240321,161400,2497925195,3245,3245,3245,3245,0
|
|
20240321,161300,2497925195,3245,3245,3245,3245,0
|
|
20240321,161200,2497925195,3245,3245,3245,3245,0
|
|
20240321,161100,2497925195,3245,3245,3245,3245,0
|
|
20240321,161000,2497925195,3245,3245,3245,3245,0
|
|
20240321,160900,2497925195,3245,3245,3245,3245,0
|
|
20240321,160800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,160700,2497925195,3245,3245,3245,3245,0
|
|
20240321,160600,2497925195,3245,3245,3245,3245,0
|
|
20240321,160500,2497925195,3245,3245,3245,3245,0
|
|
20240321,160400,2497925195,3245,3245,3245,3245,0
|
|
20240321,160300,2497925195,3245,3245,3245,3245,0
|
|
20240321,160200,2497925195,3245,3245,3245,3245,0
|
|
20240321,160100,2497925195,3245,3245,3245,3245,0
|
|
20240321,160000,2497925195,3245,3245,3245,3245,0
|
|
20240321,155900,2497925195,3245,3245,3245,3245,0
|
|
20240321,155800,2497925195,3245,3245,3245,3245,0
|
|
20240321,155700,2497925195,3245,3245,3245,3245,0
|
|
20240321,155600,2497925195,3245,3245,3245,3245,0
|
|
20240321,155500,2497925195,3245,3245,3245,3245,0
|
|
20240321,155400,2497925195,3245,3245,3245,3245,0
|
|
20240321,155300,2497925195,3245,3245,3245,3245,0
|
|
20240321,155200,2497925195,3245,3245,3245,3245,0
|
|
20240321,155100,2497925195,3245,3245,3245,3245,0
|
|
20240321,155000,2497925195,3245,3245,3245,3245,0
|
|
20240321,154900,2497925195,3245,3245,3245,3245,0
|
|
20240321,154800,2497925195,3245,3245,3245,3245,0
|
|
20240321,154700,2497925195,3245,3245,3245,3245,0
|
|
20240321,154600,2497925195,3245,3245,3245,3245,0
|
|
20240321,154500,2497925195,3245,3245,3245,3245,0
|
|
20240321,154400,2497925195,3245,3245,3245,3245,0
|
|
20240321,154300,2497925195,3245,3245,3245,3245,0
|
|
20240321,154200,2497925195,3245,3245,3245,3245,0
|
|
20240321,154100,2497925195,3245,3245,3245,3245,0
|
|
20240321,154000,2497925195,3245,3245,3245,3245,0
|
|
20240321,153900,2497925195,3245,3245,3245,3245,0
|
|
20240321,153800,2497925195,3245,3245,3245,3245,10258
|
|
20240321,153700,2497925195,3245,3245,3245,3245,0
|
|
20240321,153600,2497925195,3245,3245,3245,3245,0
|
|
20240321,153500,2497925195,3245,3245,3245,3245,0
|
|
20240321,153400,2497925195,3245,3245,3245,3245,0
|
|
20240321,153300,2497925195,3245,3245,3245,3245,0
|
|
20240321,153200,2497925195,3245,3245,3245,3245,0
|
|
20240321,153100,2497925195,3245,3245,3245,3245,0
|
|
20240321,153000,2497925195,3245,3245,3245,3245,10258
|
|
20240321,152900,2464637985,3215,3215,3215,3215,0
|
|
20240321,152800,2464637985,3215,3215,3215,3215,0
|
|
20240321,152700,2464637985,3215,3215,3215,3215,0
|
|
20240321,152600,2464637985,3215,3215,3215,3215,0
|
|
20240321,152500,2464637985,3215,3215,3215,3215,0
|
|
20240321,152400,2464637985,3215,3215,3215,3215,0
|
|
20240321,152300,2464637985,3215,3215,3215,3215,0
|
|
20240321,152200,2464637985,3215,3215,3215,3215,0
|
|
20240321,152100,2464637985,3215,3215,3215,3215,0
|
|
20240321,152000,2464637985,3215,3215,3215,3215,0
|
|
20240321,151900,2464637985,3215,3215,3215,3215,0
|
|
20240321,151800,2464637985,3215,3210,3215,3210,1166
|
|
20240321,151700,2460890300,3215,3220,3220,3215,5975
|
|
20240321,151600,2441677915,3215,3215,3215,3215,118
|
|
20240321,151500,2441298545,3215,3210,3215,3210,1228
|
|
20240321,151400,2437355525,3215,3225,3230,3215,3073
|
|
20240321,151300,2427470735,3215,3215,3215,3215,0
|
|
20240321,151200,2427470735,3215,3225,3225,3215,4010
|
|
20240321,151100,2414553250,3225,3230,3235,3225,4673
|
|
20240321,151000,2399471050,3235,3235,3235,3235,0
|
|
20240321,150900,2399471050,3235,3235,3235,3235,1712
|
|
20240321,150800,2393932730,3245,3235,3245,3235,225
|
|
20240321,150700,2393202855,3235,3235,3235,3235,2369
|
|
20240321,150600,2385539140,3235,3235,3235,3235,100
|
|
20240321,150500,2385215640,3235,3250,3250,3235,400
|
|
20240321,150400,2383920140,3250,3250,3250,3250,1
|
|
20240321,150300,2383916890,3230,3230,3230,3230,1049
|
|
20240321,150200,2380528620,3230,3230,3230,3225,464
|
|
20240321,150100,2379032150,3225,3230,3230,3225,450
|
|
20240321,150000,2377578730,3235,3240,3240,3235,804
|
|
20240321,145900,2374975600,3240,3240,3240,3240,93
|
|
20240321,145800,2374674280,3230,3230,3230,3230,0
|
|
20240321,145700,2374674280,3230,3235,3235,3230,1807
|
|
20240321,145600,2368835835,3235,3235,3235,3235,0
|
|
20240321,145500,2368835835,3235,3235,3235,3235,630
|
|
20240321,145400,2366797785,3240,3240,3240,3240,12
|
|
20240321,145300,2366758905,3240,3240,3240,3240,2264
|
|
20240321,145200,2359423545,3240,3245,3245,3240,333
|
|
20240321,145100,2358343575,3240,3245,3245,3240,6541
|
|
20240321,145000,2337136745,3245,3245,3245,3245,50
|
|
20240321,144900,2336974495,3245,3245,3245,3245,985
|
|
20240321,144800,2333778170,3245,3245,3245,3245,0
|
|
20240321,144700,2333778170,3245,3245,3245,3245,1
|
|
20240321,144600,2333774925,3250,3250,3250,3250,0
|
|
20240321,144500,2333774925,3250,3235,3250,3235,3
|
|
20240321,144400,2333765190,3230,3230,3230,3230,200
|
|
20240321,144300,2333119190,3230,3235,3235,3230,4650
|
|
20240321,144200,2318097440,3235,3240,3240,3235,209
|
|
20240321,144100,2317421315,3230,3230,3230,3230,699
|
|
20240321,144000,2315163545,3230,3250,3250,3230,4101
|
|
20240321,143900,2301915465,3250,3230,3250,3230,1730
|
|
20240321,143800,2296327520,3230,3250,3250,3230,5002
|
|
20240321,143700,2280140930,3250,3250,3250,3250,0
|
|
20240321,143600,2280140930,3250,3250,3250,3250,898
|
|
20240321,143500,2277222430,3250,3250,3250,3250,5124
|
|
20240321,143400,2260569430,3250,3245,3250,3245,452
|
|
20240321,143300,2259102675,3245,3245,3245,3245,0
|
|
20240321,143200,2259102675,3245,3245,3245,3245,2259
|
|
20240321,143100,2251772220,3245,3240,3245,3240,501
|
|
20240321,143000,2250146480,3240,3235,3240,3235,50
|
|
20240321,142900,2249984485,3245,3240,3245,3225,3338
|
|
20240321,142800,2239203815,3245,3240,3245,3240,8
|
|
20240321,142700,2239177890,3245,3245,3245,3245,51
|
|
20240321,142600,2239012395,3240,3235,3245,3230,1009
|
|
20240321,142500,2235746350,3240,3240,3240,3230,538
|
|
20240321,142400,2234007230,3240,3240,3240,3230,3188
|
|
20240321,142300,2223678210,3235,3240,3240,3235,5795
|
|
20240321,142200,2204931380,3245,3235,3245,3235,45
|
|
20240321,142100,2204785795,3230,3230,3245,3230,612
|
|
20240321,142000,2202809010,3230,3235,3235,3230,852
|
|
20240321,141900,2200057025,3230,3240,3240,3230,5567
|
|
20240321,141800,2182072365,3235,3225,3235,3225,32
|
|
20240321,141700,2181969065,3225,3230,3230,3225,306
|
|
20240321,141600,2180980745,3230,3230,3230,3230,2137
|
|
20240321,141500,2174078235,3225,3225,3225,3225,44
|
|
20240321,141400,2173936335,3225,3225,3225,3225,66
|
|
20240321,141300,2173723485,3225,3225,3230,3225,1454
|
|
20240321,141200,2169034330,3230,3230,3230,3230,1679
|
|
20240321,141100,2163611160,3230,3225,3235,3225,47
|
|
20240321,141000,2163459560,3225,3230,3230,3225,1996
|
|
20240321,140900,2157022015,3230,3225,3230,3225,40
|
|
20240321,140800,2156892955,3225,3230,3230,3225,1715
|
|
20240321,140700,2151355975,3230,3230,3230,3230,293
|
|
20240321,140600,2150409585,3230,3230,3230,3230,44
|
|
20240321,140500,2150267465,3240,3240,3240,3240,2
|
|
20240321,140400,2150260985,3240,3240,3240,3225,63
|
|
20240321,140300,2150057525,3240,3225,3240,3225,488
|
|
20240321,140200,2148482215,3230,3235,3235,3230,995
|
|
20240321,140100,2145268310,3235,3235,3235,3235,1941
|
|
20240321,140000,2138989175,3240,3235,3240,3235,213
|
|
20240321,135900,2138299165,3235,3240,3240,3235,331
|
|
20240321,135800,2137226835,3235,3235,3235,3235,23
|
|
20240321,135700,2137152430,3235,3240,3240,3235,28
|
|
20240321,135600,2137061835,3235,3235,3235,3235,132
|
|
20240321,135500,2136634815,3235,3235,3235,3235,2022
|
|
20240321,135400,2130093645,3235,3235,3235,3235,0
|
|
20240321,135300,2130093645,3235,3235,3235,3235,44
|
|
20240321,135200,2129951305,3240,3240,3240,3240,145
|
|
20240321,135100,2129481505,3235,3235,3235,3235,0
|
|
20240321,135000,2129481505,3235,3235,3240,3235,48
|
|
20240321,134900,2129326215,3230,3230,3230,3230,0
|
|
20240321,134800,2129326215,3230,3230,3230,3230,320
|
|
20240321,134700,2128292615,3230,3235,3235,3230,3000
|
|
20240321,134600,2118602345,3235,3235,3235,3235,22
|
|
20240321,134500,2118531175,3235,3235,3235,3235,868
|
|
20240321,134400,2115723195,3235,3235,3240,3235,2138
|
|
20240321,134300,2108806595,3235,3235,3235,3235,2
|
|
20240321,134200,2108800125,3235,3235,3235,3235,425
|
|
20240321,134100,2107425250,3235,3235,3235,3235,1
|
|
20240321,134000,2107422015,3240,3240,3240,3230,5805
|
|
20240321,133900,2088619430,3240,3245,3245,3240,22
|
|
20240321,133800,2088548115,3245,3245,3245,3245,2000
|
|
20240321,133700,2082058115,3240,3240,3240,3240,2654
|
|
20240321,133600,2073459155,3245,3245,3245,3245,622
|
|
20240321,133500,2071440765,3240,3250,3250,3240,1722
|
|
20240321,133400,2065847575,3240,3240,3240,3240,0
|
|
20240321,133300,2065847575,3240,3240,3240,3240,556
|
|
20240321,133200,2064046135,3250,3250,3250,3240,153
|
|
20240321,133100,2063549105,3250,3240,3250,3240,142
|
|
20240321,133000,2063088400,3240,3240,3240,3240,300
|
|
20240321,132900,2062116400,3230,3230,3230,3230,0
|
|
20240321,132800,2062116400,3230,3230,3230,3230,46
|
|
20240321,132700,2061967820,3230,3230,3230,3230,1
|
|
20240321,132600,2061964590,3240,3240,3240,3240,719
|
|
20240321,132500,2059635030,3230,3250,3250,3230,2355
|
|
20240321,132400,2052016505,3250,3250,3250,3250,50
|
|
20240321,132300,2051854005,3235,3235,3235,3235,264
|
|
20240321,132200,2050999965,3235,3235,3235,3235,23
|
|
20240321,132100,2050925560,3235,3245,3245,3235,1550
|
|
20240321,132000,2045905610,3245,3245,3245,3245,0
|
|
20240321,131900,2045905610,3245,3245,3245,3245,23
|
|
20240321,131800,2045830975,3245,3245,3245,3245,0
|
|
20240321,131700,2045830975,3245,3255,3255,3245,5501
|
|
20240321,131600,2027950850,3255,3255,3255,3255,46
|
|
20240321,131500,2027801120,3270,3270,3270,3270,1
|
|
20240321,131400,2027797850,3255,3255,3255,3255,46
|
|
20240321,131300,2027648120,3270,3265,3270,3260,663
|
|
20240321,131200,2025486715,3260,3265,3265,3260,1481
|
|
20240321,131100,2020652955,3265,3270,3270,3265,273
|
|
20240321,131000,2019761360,3270,3265,3270,3265,47
|
|
20240321,130900,2019607900,3265,3270,3270,3265,501
|
|
20240321,130800,2017972130,3270,3260,3270,3245,9541
|
|
20240321,130700,1986949350,3265,3265,3265,3265,10
|
|
20240321,130600,1986916700,3275,3275,3280,3255,2382
|
|
20240321,130500,1979142120,3275,3255,3275,3255,1263
|
|
20240321,130400,1975006715,3275,3275,3275,3275,100
|
|
20240321,130300,1974679215,3275,3275,3275,3275,100
|
|
20240321,130200,1974351715,3275,3265,3275,3260,5002
|
|
20240321,130100,1957998325,3265,3250,3265,3250,242
|
|
20240321,130000,1957211585,3265,3260,3265,3255,796
|
|
20240321,125900,1954620575,3265,3290,3290,3240,6122
|
|
20240321,125800,1934721810,3290,3250,3290,3250,9308
|
|
20240321,125700,1904470615,3245,3245,3245,3245,50
|
|
20240321,125600,1904308365,3245,3250,3250,3245,394
|
|
20240321,125500,1903029815,3250,3250,3250,3250,275
|
|
20240321,125400,1902136065,3245,3250,3250,3245,71
|
|
20240321,125300,1901905415,3250,3245,3250,3240,10499
|
|
20240321,125200,1867835955,3245,3245,3245,3245,6
|
|
20240321,125100,1867816485,3245,3245,3245,3245,0
|
|
20240321,125000,1867816485,3245,3245,3245,3245,402
|
|
20240321,124900,1866511995,3245,3245,3245,3245,252
|
|
20240321,124800,1865694255,3245,3245,3245,3245,355
|
|
20240321,124700,1864542280,3245,3245,3245,3245,112
|
|
20240321,124600,1864178840,3240,3235,3240,3235,12
|
|
20240321,124500,1864140015,3235,3235,3235,3235,0
|
|
20240321,124400,1864140015,3235,3235,3235,3235,24
|
|
20240321,124300,1864062375,3230,3230,3230,3230,215
|
|
20240321,124200,1863367925,3230,3230,3230,3230,1032
|
|
20240321,124100,1860034565,3235,3235,3235,3235,1188
|
|
20240321,124000,1856191385,3240,3240,3240,3240,1004
|
|
20240321,123900,1852938425,3240,3240,3240,3240,400
|
|
20240321,123800,1851642425,3240,3230,3240,3230,919
|
|
20240321,123700,1848667245,3230,3230,3230,3230,411
|
|
20240321,123600,1847339715,3230,3230,3230,3230,51
|
|
20240321,123500,1847174985,3230,3225,3230,3225,1378
|
|
20240321,123400,1842730795,3225,3225,3225,3225,1000
|
|
20240321,123300,1839505795,3230,3225,3230,3225,1876
|
|
20240321,123200,1833455680,3230,3230,3230,3230,1
|
|
20240321,123100,1833452450,3230,3230,3235,3230,2171
|
|
20240321,123000,1826440020,3230,3235,3235,3230,2474
|
|
20240321,122900,1818447755,3230,3230,3230,3230,40
|
|
20240321,122800,1818318555,3230,3230,3230,3230,0
|
|
20240321,122700,1818318555,3230,3230,3230,3230,408
|
|
20240321,122600,1817000715,3230,3230,3230,3230,0
|
|
20240321,122500,1817000715,3230,3230,3230,3230,409
|
|
20240321,122400,1815679645,3240,3240,3240,3240,1
|
|
20240321,122300,1815676405,3240,3235,3240,3230,2528
|
|
20240321,122200,1807505515,3235,3240,3240,3235,2417
|
|
20240321,122100,1799676755,3245,3245,3245,3245,0
|
|
20240321,122000,1799676755,3245,3245,3245,3245,1030
|
|
20240321,121900,1796334405,3245,3245,3245,3245,340
|
|
20240321,121800,1795231105,3245,3240,3245,3240,35
|
|
20240321,121700,1795117535,3245,3245,3245,3245,100
|
|
20240321,121600,1794793035,3245,3245,3245,3245,10
|
|
20240321,121500,1794760585,3245,3245,3245,3245,2207
|
|
20240321,121400,1787598870,3250,3250,3250,3250,1011
|
|
20240321,121300,1784313120,3250,3250,3250,3250,103
|
|
20240321,121200,1783978370,3250,3250,3250,3250,100
|
|
20240321,121100,1783653370,3245,3240,3245,3240,1820
|
|
20240321,121000,1777751070,3240,3240,3240,3240,8
|
|
20240321,120900,1777725150,3240,3240,3240,3240,1110
|
|
20240321,120800,1774128750,3235,3235,3235,3235,0
|
|
20240321,120700,1774128750,3235,3235,3235,3235,499
|
|
20240321,120600,1772514485,3235,3235,3235,3230,2272
|
|
20240321,120500,1765164920,3230,3235,3235,3230,363
|
|
20240321,120400,1763990930,3230,3225,3230,3225,1768
|
|
20240321,120300,1758282240,3225,3225,3225,3225,310
|
|
20240321,120200,1757282490,3210,3210,3210,3210,0
|
|
20240321,120100,1757282490,3210,3215,3215,3210,1687
|
|
20240321,120000,1751862210,3215,3215,3230,3215,4007
|
|
20240321,115900,1738972850,3215,3225,3225,3215,2000
|
|
20240321,115800,1732528885,3220,3220,3220,3220,0
|
|
20240321,115700,1732528885,3220,3220,3220,3220,11
|
|
20240321,115600,1732493465,3215,3225,3225,3215,3100
|
|
20240321,115500,1722511315,3230,3230,3230,3230,474
|
|
20240321,115400,1720980295,3230,3230,3230,3230,500
|
|
20240321,115300,1719365295,3230,3225,3230,3225,200
|
|
20240321,115200,1718719795,3225,3220,3225,3220,1022
|
|
20240321,115100,1715424455,3220,3220,3220,3220,6000
|
|
20240321,115000,1696104455,3220,3225,3225,3220,870
|
|
20240321,114900,1693303020,3225,3225,3225,3225,22
|
|
20240321,114800,1693232070,3220,3220,3220,3220,3243
|
|
20240321,114700,1682789610,3220,3220,3220,3215,206
|
|
20240321,114600,1682126780,3220,3220,3220,3220,0
|
|
20240321,114500,1682126780,3220,3215,3220,3215,160
|
|
20240321,114400,1681612375,3215,3215,3215,3215,298
|
|
20240321,114300,1680654305,3220,3220,3220,3220,267
|
|
20240321,114200,1679794565,3220,3220,3220,3220,3
|
|
20240321,114100,1679784905,3220,3215,3220,3215,13
|
|
20240321,114000,1679743100,3220,3200,3220,3200,3306
|
|
20240321,113900,1669113105,3200,3225,3225,3200,13384
|
|
20240321,113800,1626207765,3225,3250,3250,3225,4008
|
|
20240321,113700,1613273725,3250,3250,3250,3250,2038
|
|
20240321,113600,1606650225,3250,3245,3250,3245,9
|
|
20240321,113500,1606620980,3225,3225,3225,3225,200
|
|
20240321,113400,1605975980,3220,3220,3220,3220,0
|
|
20240321,113300,1605975980,3220,3225,3225,3220,50
|
|
20240321,113200,1605814930,3220,3225,3225,3220,514
|
|
20240321,113100,1604159550,3220,3220,3220,3220,1
|
|
20240321,113000,1604156330,3220,3230,3230,3220,1189
|
|
20240321,112900,1600316730,3230,3230,3230,3230,1654
|
|
20240321,112800,1594974310,3230,3230,3230,3230,0
|
|
20240321,112700,1594974310,3230,3215,3230,3215,987
|
|
20240321,112600,1591787260,3210,3240,3240,3210,8353
|
|
20240321,112500,1564904825,3230,3245,3245,3230,3000
|
|
20240321,112400,1555206295,3240,3250,3250,3240,2473
|
|
20240321,112300,1547187330,3250,3250,3250,3250,81
|
|
20240321,112200,1546924080,3250,3255,3255,3250,1949
|
|
20240321,112100,1540589680,3250,3280,3280,3250,2590
|
|
20240321,112000,1532159215,3280,3280,3280,3255,7823
|
|
20240321,111900,1506628600,3280,3285,3285,3280,666
|
|
20240321,111800,1504443805,3285,3295,3295,3285,3792
|
|
20240321,111700,1491956575,3295,3295,3295,3295,1230
|
|
20240321,111600,1487903725,3295,3295,3295,3295,1071
|
|
20240321,111500,1484374780,3295,3305,3305,3295,3505
|
|
20240321,111400,1472807570,3305,3315,3315,3305,523
|
|
20240321,111300,1471078110,3315,3315,3315,3310,659
|
|
20240321,111200,1468893530,3320,3320,3320,3320,861
|
|
20240321,111100,1466035010,3320,3330,3330,3320,1338
|
|
20240321,111000,1461579870,3330,3320,3330,3295,4268
|
|
20240321,110900,1447400880,3325,3295,3325,3290,1740
|
|
20240321,110800,1441634765,3290,3290,3290,3290,5
|
|
20240321,110700,1441618315,3290,3290,3295,3290,1278
|
|
20240321,110600,1437412455,3290,3290,3290,3290,221
|
|
20240321,110500,1436685365,3270,3270,3270,3270,10
|
|
20240321,110400,1436652665,3270,3265,3270,3265,311
|
|
20240321,110300,1435635700,3265,3260,3270,3260,2423
|
|
20240321,110200,1427719750,3260,3255,3260,3255,343
|
|
20240321,110100,1426601820,3260,3260,3260,3255,72
|
|
20240321,110000,1426367325,3255,3255,3255,3255,30
|
|
20240321,105900,1426269675,3260,3260,3260,3260,308
|
|
20240321,105800,1425265595,3260,3260,3260,3250,456
|
|
20240321,105700,1423780705,3260,3250,3260,3250,11
|
|
20240321,105600,1423744945,3250,3250,3250,3250,0
|
|
20240321,105500,1423744945,3250,3250,3250,3250,0
|
|
20240321,105400,1423744945,3250,3250,3250,3250,77
|
|
20240321,105300,1423494695,3240,3250,3250,3240,7840
|
|
20240321,105200,1398083465,3250,3265,3265,3250,2331
|
|
20240321,105100,1390498820,3265,3270,3270,3265,521
|
|
20240321,105000,1388797605,3270,3275,3275,3270,481
|
|
20240321,104900,1387224675,3275,3275,3275,3275,359
|
|
20240321,104800,1386048950,3270,3270,3270,3270,335
|
|
20240321,104700,1384953500,3270,3270,3275,3270,3048
|
|
20240321,104600,1374978905,3250,3245,3275,3245,1441
|
|
20240321,104500,1370280450,3245,3220,3245,3220,6777
|
|
20240321,104400,1348398035,3210,3220,3220,3210,1308
|
|
20240321,104300,1344188675,3220,3220,3220,3210,4493
|
|
20240321,104200,1329731515,3210,3185,3210,3185,6280
|
|
20240321,104100,1309665610,3160,3175,3175,3160,310
|
|
20240321,104000,1308684410,3155,3225,3225,3110,22741
|
|
20240321,103900,1236343280,3215,3230,3230,3200,9132
|
|
20240321,103800,1207016935,3230,3260,3260,3225,14842
|
|
20240321,103700,1158865560,3255,3260,3260,3250,6130
|
|
20240321,103600,1138933010,3255,3260,3265,3255,5264
|
|
20240321,103500,1121772585,3265,3290,3290,3265,16847
|
|
20240321,103400,1066610030,3290,3270,3290,3270,2090
|
|
20240321,103300,1059739430,3270,3275,3275,3270,2540
|
|
20240321,103200,1051424725,3275,3275,3275,3275,115
|
|
20240321,103100,1051048100,3270,3280,3295,3270,4604
|
|
20240321,103000,1035969705,3280,3300,3300,3275,9899
|
|
20240321,102900,1003451970,3300,3305,3305,3300,9580
|
|
20240321,102800,971823565,3305,3320,3320,3305,5002
|
|
20240321,102700,955268620,3320,3320,3320,3320,1285
|
|
20240321,102600,951002420,3325,3325,3325,3325,3
|
|
20240321,102500,950992445,3320,3325,3330,3320,1461
|
|
20240321,102400,946140175,3320,3320,3320,3320,0
|
|
20240321,102300,946140175,3320,3325,3325,3320,4327
|
|
20240321,102200,931768095,3345,3335,3345,3330,1982
|
|
20240321,102100,925165520,3345,3345,3345,3345,6
|
|
20240321,102000,925145450,3345,3340,3345,3340,8
|
|
20240321,101900,925118695,3330,3330,3330,3330,25
|
|
20240321,101800,925035445,3330,3335,3350,3330,748
|
|
20240321,101700,922543505,3330,3330,3350,3330,6994
|
|
20240321,101600,899195395,3330,3330,3330,3330,19
|
|
20240321,101500,899132125,3350,3350,3350,3350,0
|
|
20240321,101400,899132125,3350,3350,3350,3350,0
|
|
20240321,101300,899132125,3350,3345,3350,3345,532
|
|
20240321,101200,897349930,3350,3350,3350,3350,0
|
|
20240321,101100,897349930,3350,3350,3350,3350,0
|
|
20240321,101000,897349930,3350,3325,3350,3325,2550
|
|
20240321,100900,888832480,3320,3320,3320,3320,270
|
|
20240321,100800,887936080,3320,3320,3320,3320,1501
|
|
20240321,100700,882952760,3320,3330,3335,3320,4753
|
|
20240321,100600,867113040,3330,3330,3330,3330,0
|
|
20240321,100500,867113040,3330,3330,3330,3330,1669
|
|
20240321,100400,861555270,3330,3320,3330,3320,714
|
|
20240321,100300,859177790,3325,3325,3325,3325,1
|
|
20240321,100200,859174465,3330,3330,3330,3325,394
|
|
20240321,100100,857862845,3330,3295,3335,3295,5179
|
|
20240321,100000,840743620,3295,3310,3330,3295,18897
|
|
20240321,095900,778376830,3305,3360,3360,3305,11234
|
|
20240321,095800,741145420,3315,3365,3365,3315,10152
|
|
20240321,095700,707383310,3370,3355,3370,3355,3134
|
|
20240321,095600,696836700,3370,3360,3370,3360,143
|
|
20240321,095500,696355040,3365,3365,3370,3345,143
|
|
20240321,095400,695873165,3370,3365,3370,3365,300
|
|
20240321,095300,694862235,3370,3345,3370,3345,245
|
|
20240321,095200,694039450,3345,3370,3370,3345,457
|
|
20240321,095100,692506240,3370,3345,3370,3345,1994
|
|
20240321,095000,685823960,3370,3370,3370,3370,143
|
|
20240321,094900,685342050,3350,3350,3350,3345,8750
|
|
20240321,094800,656030550,3350,3380,3380,3350,8837
|
|
20240321,094700,626308680,3380,3385,3385,3380,536
|
|
20240321,094600,624496300,3385,3385,3385,3385,234
|
|
20240321,094500,623704210,3385,3395,3395,3385,2067
|
|
20240321,094400,616686875,3395,3400,3410,3395,823
|
|
20240321,094300,613887855,3400,3410,3410,3400,1011
|
|
20240321,094200,610442445,3410,3400,3415,3400,1039
|
|
20240321,094100,606899445,3415,3395,3415,3395,3948
|
|
20240321,094000,593493275,3395,3375,3395,3375,5955
|
|
20240321,093900,573365370,3370,3370,3370,3370,2
|
|
20240321,093800,573358630,3370,3370,3370,3370,398
|
|
20240321,093700,572017370,3370,3370,3370,3370,4818
|
|
20240321,093600,555780710,3365,3365,3365,3365,904
|
|
20240321,093500,552738750,3365,3365,3365,3365,2446
|
|
20240321,093400,544507960,3365,3365,3365,3365,505
|
|
20240321,093300,542808635,3365,3345,3365,3340,4745
|
|
20240321,093200,526860535,3345,3330,3345,3330,3268
|
|
20240321,093100,515939935,3330,3305,3330,3305,9097
|
|
20240321,093000,485770525,3300,3315,3315,3300,3456
|
|
20240321,092900,474363255,3305,3310,3310,3300,2323
|
|
20240321,092800,466685770,3300,3310,3320,3300,8994
|
|
20240321,092700,436927055,3305,3320,3320,3300,21062
|
|
20240321,092600,367389140,3320,3325,3325,3300,14401
|
|
20240321,092500,319756805,3325,3330,3330,3325,2392
|
|
20240321,092400,311801730,3330,3330,3330,3330,6005
|
|
20240321,092300,291805080,3330,3355,3355,3330,6232
|
|
20240321,092200,270980560,3355,3370,3370,3350,5101
|
|
20240321,092100,253829430,3375,3370,3375,3370,31
|
|
20240321,092000,253724850,3370,3370,3375,3370,5169
|
|
20240321,091900,236305315,3370,3365,3375,3365,2811
|
|
20240321,091800,226835475,3365,3355,3365,3350,2851
|
|
20240321,091700,217272115,3355,3370,3370,3355,3467
|
|
20240321,091600,205618675,3365,3375,3375,3365,122
|
|
20240321,091500,205208095,3375,3385,3385,3365,4871
|
|
20240321,091400,188757760,3385,3380,3385,3380,164
|
|
20240321,091300,188202630,3380,3385,3385,3380,206
|
|
20240321,091200,187505370,3380,3395,3395,3380,120
|
|
20240321,091100,187099695,3400,3405,3415,3385,9792
|
|
20240321,091000,153801740,3405,3400,3405,3400,146
|
|
20240321,090900,153305170,3400,3430,3430,3400,10271
|
|
20240321,090800,118271425,3430,3440,3440,3430,3398
|
|
20240321,090700,106598710,3440,3440,3445,3440,1487
|
|
20240321,090600,101483420,3440,3430,3470,3430,1036
|
|
20240321,090500,97920585,3425,3415,3430,3415,2729
|
|
20240321,090400,88578405,3405,3350,3405,3345,17469
|
|
20240321,090300,29983040,3350,3390,3390,3340,2897
|
|
20240321,090200,20242720,3365,3390,3390,3350,518
|
|
20240321,090100,18494820,3390,3400,3405,3390,3863
|
|
20240321,090000,5389825,3405,3415,3415,3405,1580
|