730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,210700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,210600,1907922170,4880,4880,4880,4880,0
|
|
20240325,210500,1907922170,4880,4880,4880,4880,0
|
|
20240325,210400,1907922170,4880,4880,4880,4880,0
|
|
20240325,210300,1907922170,4880,4880,4880,4880,0
|
|
20240325,210200,1907922170,4880,4880,4880,4880,0
|
|
20240325,210100,1907922170,4880,4880,4880,4880,0
|
|
20240325,210000,1907922170,4880,4880,4880,4880,0
|
|
20240325,205900,1907922170,4880,4880,4880,4880,0
|
|
20240325,205800,1907922170,4880,4880,4880,4880,0
|
|
20240325,205700,1907922170,4880,4880,4880,4880,0
|
|
20240325,205600,1907922170,4880,4880,4880,4880,0
|
|
20240325,205500,1907922170,4880,4880,4880,4880,0
|
|
20240325,205400,1907922170,4880,4880,4880,4880,0
|
|
20240325,205300,1907922170,4880,4880,4880,4880,0
|
|
20240325,205200,1907922170,4880,4880,4880,4880,0
|
|
20240325,205100,1907922170,4880,4880,4880,4880,0
|
|
20240325,205000,1907922170,4880,4880,4880,4880,0
|
|
20240325,204900,1907922170,4880,4880,4880,4880,0
|
|
20240325,204800,1907922170,4880,4880,4880,4880,0
|
|
20240325,204700,1907922170,4880,4880,4880,4880,0
|
|
20240325,204600,1907922170,4880,4880,4880,4880,0
|
|
20240325,204500,1907922170,4880,4880,4880,4880,0
|
|
20240325,204400,1907922170,4880,4880,4880,4880,0
|
|
20240325,204300,1907922170,4880,4880,4880,4880,0
|
|
20240325,204200,1907922170,4880,4880,4880,4880,0
|
|
20240325,204100,1907922170,4880,4880,4880,4880,0
|
|
20240325,204000,1907922170,4880,4880,4880,4880,0
|
|
20240325,203900,1907922170,4880,4880,4880,4880,0
|
|
20240325,203800,1907922170,4880,4880,4880,4880,0
|
|
20240325,203700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,203600,1907922170,4880,4880,4880,4880,0
|
|
20240325,203500,1907922170,4880,4880,4880,4880,0
|
|
20240325,203400,1907922170,4880,4880,4880,4880,0
|
|
20240325,203300,1907922170,4880,4880,4880,4880,0
|
|
20240325,203200,1907922170,4880,4880,4880,4880,0
|
|
20240325,203100,1907922170,4880,4880,4880,4880,0
|
|
20240325,203000,1907922170,4880,4880,4880,4880,0
|
|
20240325,202900,1907922170,4880,4880,4880,4880,0
|
|
20240325,202800,1907922170,4880,4880,4880,4880,0
|
|
20240325,202700,1907922170,4880,4880,4880,4880,0
|
|
20240325,202600,1907922170,4880,4880,4880,4880,0
|
|
20240325,202500,1907922170,4880,4880,4880,4880,0
|
|
20240325,202400,1907922170,4880,4880,4880,4880,0
|
|
20240325,202300,1907922170,4880,4880,4880,4880,0
|
|
20240325,202200,1907922170,4880,4880,4880,4880,0
|
|
20240325,202100,1907922170,4880,4880,4880,4880,0
|
|
20240325,202000,1907922170,4880,4880,4880,4880,0
|
|
20240325,201900,1907922170,4880,4880,4880,4880,0
|
|
20240325,201800,1907922170,4880,4880,4880,4880,0
|
|
20240325,201700,1907922170,4880,4880,4880,4880,0
|
|
20240325,201600,1907922170,4880,4880,4880,4880,0
|
|
20240325,201500,1907922170,4880,4880,4880,4880,0
|
|
20240325,201400,1907922170,4880,4880,4880,4880,0
|
|
20240325,201300,1907922170,4880,4880,4880,4880,0
|
|
20240325,201200,1907922170,4880,4880,4880,4880,0
|
|
20240325,201100,1907922170,4880,4880,4880,4880,0
|
|
20240325,201000,1907922170,4880,4880,4880,4880,0
|
|
20240325,200900,1907922170,4880,4880,4880,4880,0
|
|
20240325,200800,1907922170,4880,4880,4880,4880,0
|
|
20240325,200700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,200600,1907922170,4880,4880,4880,4880,0
|
|
20240325,200500,1907922170,4880,4880,4880,4880,0
|
|
20240325,200400,1907922170,4880,4880,4880,4880,0
|
|
20240325,200300,1907922170,4880,4880,4880,4880,0
|
|
20240325,200200,1907922170,4880,4880,4880,4880,0
|
|
20240325,200100,1907922170,4880,4880,4880,4880,0
|
|
20240325,200000,1907922170,4880,4880,4880,4880,0
|
|
20240325,195900,1907922170,4880,4880,4880,4880,0
|
|
20240325,195800,1907922170,4880,4880,4880,4880,0
|
|
20240325,195700,1907922170,4880,4880,4880,4880,0
|
|
20240325,195600,1907922170,4880,4880,4880,4880,0
|
|
20240325,195500,1907922170,4880,4880,4880,4880,0
|
|
20240325,195400,1907922170,4880,4880,4880,4880,0
|
|
20240325,195300,1907922170,4880,4880,4880,4880,0
|
|
20240325,195200,1907922170,4880,4880,4880,4880,0
|
|
20240325,195100,1907922170,4880,4880,4880,4880,0
|
|
20240325,195000,1907922170,4880,4880,4880,4880,0
|
|
20240325,194900,1907922170,4880,4880,4880,4880,0
|
|
20240325,194800,1907922170,4880,4880,4880,4880,0
|
|
20240325,194700,1907922170,4880,4880,4880,4880,0
|
|
20240325,194600,1907922170,4880,4880,4880,4880,0
|
|
20240325,194500,1907922170,4880,4880,4880,4880,0
|
|
20240325,194400,1907922170,4880,4880,4880,4880,0
|
|
20240325,194300,1907922170,4880,4880,4880,4880,0
|
|
20240325,194200,1907922170,4880,4880,4880,4880,0
|
|
20240325,194100,1907922170,4880,4880,4880,4880,0
|
|
20240325,194000,1907922170,4880,4880,4880,4880,0
|
|
20240325,193900,1907922170,4880,4880,4880,4880,0
|
|
20240325,193800,1907922170,4880,4880,4880,4880,0
|
|
20240325,193700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,193600,1907922170,4880,4880,4880,4880,0
|
|
20240325,193500,1907922170,4880,4880,4880,4880,0
|
|
20240325,193400,1907922170,4880,4880,4880,4880,0
|
|
20240325,193300,1907922170,4880,4880,4880,4880,0
|
|
20240325,193200,1907922170,4880,4880,4880,4880,0
|
|
20240325,193100,1907922170,4880,4880,4880,4880,0
|
|
20240325,193000,1907922170,4880,4880,4880,4880,0
|
|
20240325,192900,1907922170,4880,4880,4880,4880,0
|
|
20240325,192800,1907922170,4880,4880,4880,4880,0
|
|
20240325,192700,1907922170,4880,4880,4880,4880,0
|
|
20240325,192600,1907922170,4880,4880,4880,4880,0
|
|
20240325,192500,1907922170,4880,4880,4880,4880,0
|
|
20240325,192400,1907922170,4880,4880,4880,4880,0
|
|
20240325,192300,1907922170,4880,4880,4880,4880,0
|
|
20240325,192200,1907922170,4880,4880,4880,4880,0
|
|
20240325,192100,1907922170,4880,4880,4880,4880,0
|
|
20240325,192000,1907922170,4880,4880,4880,4880,0
|
|
20240325,191900,1907922170,4880,4880,4880,4880,0
|
|
20240325,191800,1907922170,4880,4880,4880,4880,0
|
|
20240325,191700,1907922170,4880,4880,4880,4880,0
|
|
20240325,191600,1907922170,4880,4880,4880,4880,0
|
|
20240325,191500,1907922170,4880,4880,4880,4880,0
|
|
20240325,191400,1907922170,4880,4880,4880,4880,0
|
|
20240325,191300,1907922170,4880,4880,4880,4880,0
|
|
20240325,191200,1907922170,4880,4880,4880,4880,0
|
|
20240325,191100,1907922170,4880,4880,4880,4880,0
|
|
20240325,191000,1907922170,4880,4880,4880,4880,0
|
|
20240325,190900,1907922170,4880,4880,4880,4880,0
|
|
20240325,190800,1907922170,4880,4880,4880,4880,0
|
|
20240325,190700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,190600,1907922170,4880,4880,4880,4880,0
|
|
20240325,190500,1907922170,4880,4880,4880,4880,0
|
|
20240325,190400,1907922170,4880,4880,4880,4880,0
|
|
20240325,190300,1907922170,4880,4880,4880,4880,0
|
|
20240325,190200,1907922170,4880,4880,4880,4880,0
|
|
20240325,190100,1907922170,4880,4880,4880,4880,0
|
|
20240325,190000,1907922170,4880,4880,4880,4880,0
|
|
20240325,185900,1907922170,4880,4880,4880,4880,0
|
|
20240325,185800,1907922170,4880,4880,4880,4880,0
|
|
20240325,185700,1907922170,4880,4880,4880,4880,0
|
|
20240325,185600,1907922170,4880,4880,4880,4880,0
|
|
20240325,185500,1907922170,4880,4880,4880,4880,0
|
|
20240325,185400,1907922170,4880,4880,4880,4880,0
|
|
20240325,185300,1907922170,4880,4880,4880,4880,0
|
|
20240325,185200,1907922170,4880,4880,4880,4880,0
|
|
20240325,185100,1907922170,4880,4880,4880,4880,0
|
|
20240325,185000,1907922170,4880,4880,4880,4880,0
|
|
20240325,184900,1907922170,4880,4880,4880,4880,0
|
|
20240325,184800,1907922170,4880,4880,4880,4880,0
|
|
20240325,184700,1907922170,4880,4880,4880,4880,0
|
|
20240325,184600,1907922170,4880,4880,4880,4880,0
|
|
20240325,184500,1907922170,4880,4880,4880,4880,0
|
|
20240325,184400,1907922170,4880,4880,4880,4880,0
|
|
20240325,184300,1907922170,4880,4880,4880,4880,0
|
|
20240325,184200,1907922170,4880,4880,4880,4880,0
|
|
20240325,184100,1907922170,4880,4880,4880,4880,0
|
|
20240325,184000,1907922170,4880,4880,4880,4880,0
|
|
20240325,183900,1907922170,4880,4880,4880,4880,0
|
|
20240325,183800,1907922170,4880,4880,4880,4880,0
|
|
20240325,183700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,183600,1907922170,4880,4880,4880,4880,0
|
|
20240325,183500,1907922170,4880,4880,4880,4880,0
|
|
20240325,183400,1907922170,4880,4880,4880,4880,0
|
|
20240325,183300,1907922170,4880,4880,4880,4880,0
|
|
20240325,183200,1907922170,4880,4880,4880,4880,0
|
|
20240325,183100,1907922170,4880,4880,4880,4880,0
|
|
20240325,183000,1907922170,4880,4880,4880,4880,0
|
|
20240325,182900,1907922170,4880,4880,4880,4880,0
|
|
20240325,182800,1907922170,4880,4880,4880,4880,0
|
|
20240325,182700,1907922170,4880,4880,4880,4880,0
|
|
20240325,182600,1907922170,4880,4880,4880,4880,0
|
|
20240325,182500,1907922170,4880,4880,4880,4880,0
|
|
20240325,182400,1907922170,4880,4880,4880,4880,0
|
|
20240325,182300,1907922170,4880,4880,4880,4880,0
|
|
20240325,182200,1907922170,4880,4880,4880,4880,0
|
|
20240325,182100,1907922170,4880,4880,4880,4880,0
|
|
20240325,182000,1907922170,4880,4880,4880,4880,0
|
|
20240325,181900,1907922170,4880,4880,4880,4880,0
|
|
20240325,181800,1907922170,4880,4880,4880,4880,0
|
|
20240325,181700,1907922170,4880,4880,4880,4880,0
|
|
20240325,181600,1907922170,4880,4880,4880,4880,0
|
|
20240325,181500,1907922170,4880,4880,4880,4880,0
|
|
20240325,181400,1907922170,4880,4880,4880,4880,0
|
|
20240325,181300,1907922170,4880,4880,4880,4880,0
|
|
20240325,181200,1907922170,4880,4880,4880,4880,0
|
|
20240325,181100,1907922170,4880,4880,4880,4880,0
|
|
20240325,181000,1907922170,4880,4880,4880,4880,0
|
|
20240325,180900,1907922170,4880,4880,4880,4880,0
|
|
20240325,180800,1907922170,4880,4880,4880,4880,0
|
|
20240325,180700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,180600,1907922170,4880,4880,4880,4880,0
|
|
20240325,180500,1907922170,4880,4880,4880,4880,0
|
|
20240325,180400,1907922170,4880,4880,4880,4880,0
|
|
20240325,180300,1907922170,4880,4880,4880,4880,0
|
|
20240325,180200,1907922170,4880,4880,4880,4880,0
|
|
20240325,180100,1907922170,4880,4880,4880,4880,0
|
|
20240325,180000,1907922170,4880,4880,4880,4880,0
|
|
20240325,175900,1907922170,4880,4880,4880,4880,0
|
|
20240325,175800,1907922170,4880,4880,4880,4880,0
|
|
20240325,175700,1907922170,4880,4880,4880,4880,0
|
|
20240325,175600,1907922170,4880,4880,4880,4880,0
|
|
20240325,175500,1907922170,4880,4880,4880,4880,0
|
|
20240325,175400,1907922170,4880,4880,4880,4880,0
|
|
20240325,175300,1907922170,4880,4880,4880,4880,0
|
|
20240325,175200,1907922170,4880,4880,4880,4880,0
|
|
20240325,175100,1907922170,4880,4880,4880,4880,0
|
|
20240325,175000,1907922170,4880,4880,4880,4880,0
|
|
20240325,174900,1907922170,4880,4880,4880,4880,0
|
|
20240325,174800,1907922170,4880,4880,4880,4880,0
|
|
20240325,174700,1907922170,4880,4880,4880,4880,0
|
|
20240325,174600,1907922170,4880,4880,4880,4880,0
|
|
20240325,174500,1907922170,4880,4880,4880,4880,0
|
|
20240325,174400,1907922170,4880,4880,4880,4880,0
|
|
20240325,174300,1907922170,4880,4880,4880,4880,0
|
|
20240325,174200,1907922170,4880,4880,4880,4880,0
|
|
20240325,174100,1907922170,4880,4880,4880,4880,0
|
|
20240325,174000,1907922170,4880,4880,4880,4880,0
|
|
20240325,173900,1907922170,4880,4880,4880,4880,0
|
|
20240325,173800,1907922170,4880,4880,4880,4880,0
|
|
20240325,173700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,173600,1907922170,4880,4880,4880,4880,0
|
|
20240325,173500,1907922170,4880,4880,4880,4880,0
|
|
20240325,173400,1907922170,4880,4880,4880,4880,0
|
|
20240325,173300,1907922170,4880,4880,4880,4880,0
|
|
20240325,173200,1907922170,4880,4880,4880,4880,0
|
|
20240325,173100,1907922170,4880,4880,4880,4880,0
|
|
20240325,173000,1907922170,4880,4880,4880,4880,0
|
|
20240325,172900,1907922170,4880,4880,4880,4880,0
|
|
20240325,172800,1907922170,4880,4880,4880,4880,0
|
|
20240325,172700,1907922170,4880,4880,4880,4880,0
|
|
20240325,172600,1907922170,4880,4880,4880,4880,0
|
|
20240325,172500,1907922170,4880,4880,4880,4880,0
|
|
20240325,172400,1907922170,4880,4880,4880,4880,0
|
|
20240325,172300,1907922170,4880,4880,4880,4880,0
|
|
20240325,172200,1907922170,4880,4880,4880,4880,0
|
|
20240325,172100,1907922170,4880,4880,4880,4880,0
|
|
20240325,172000,1907922170,4880,4880,4880,4880,0
|
|
20240325,171900,1907922170,4880,4880,4880,4880,0
|
|
20240325,171800,1907922170,4880,4880,4880,4880,0
|
|
20240325,171700,1907922170,4880,4880,4880,4880,0
|
|
20240325,171600,1907922170,4880,4880,4880,4880,0
|
|
20240325,171500,1907922170,4880,4880,4880,4880,0
|
|
20240325,171400,1907922170,4880,4880,4880,4880,0
|
|
20240325,171300,1907922170,4880,4880,4880,4880,0
|
|
20240325,171200,1907922170,4880,4880,4880,4880,0
|
|
20240325,171100,1907922170,4880,4880,4880,4880,0
|
|
20240325,171000,1907922170,4880,4880,4880,4880,0
|
|
20240325,170900,1907922170,4880,4880,4880,4880,0
|
|
20240325,170800,1907922170,4880,4880,4880,4880,0
|
|
20240325,170700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,170600,1907922170,4880,4880,4880,4880,0
|
|
20240325,170500,1907922170,4880,4880,4880,4880,0
|
|
20240325,170400,1907922170,4880,4880,4880,4880,0
|
|
20240325,170300,1907922170,4880,4880,4880,4880,0
|
|
20240325,170200,1907922170,4880,4880,4880,4880,0
|
|
20240325,170100,1907922170,4880,4880,4880,4880,0
|
|
20240325,170000,1907922170,4880,4880,4880,4880,0
|
|
20240325,165900,1907922170,4880,4880,4880,4880,0
|
|
20240325,165800,1907922170,4880,4880,4880,4880,0
|
|
20240325,165700,1907922170,4880,4880,4880,4880,0
|
|
20240325,165600,1907922170,4880,4880,4880,4880,0
|
|
20240325,165500,1907922170,4880,4880,4880,4880,0
|
|
20240325,165400,1907922170,4880,4880,4880,4880,0
|
|
20240325,165300,1907922170,4880,4880,4880,4880,0
|
|
20240325,165200,1907922170,4880,4880,4880,4880,0
|
|
20240325,165100,1907922170,4880,4880,4880,4880,0
|
|
20240325,165000,1907922170,4880,4880,4880,4880,0
|
|
20240325,164900,1907922170,4880,4880,4880,4880,0
|
|
20240325,164800,1907922170,4880,4880,4880,4880,0
|
|
20240325,164700,1907922170,4880,4880,4880,4880,0
|
|
20240325,164600,1907922170,4880,4880,4880,4880,0
|
|
20240325,164500,1907922170,4880,4880,4880,4880,0
|
|
20240325,164400,1907922170,4880,4880,4880,4880,0
|
|
20240325,164300,1907922170,4880,4880,4880,4880,0
|
|
20240325,164200,1907922170,4880,4880,4880,4880,0
|
|
20240325,164100,1907922170,4880,4880,4880,4880,0
|
|
20240325,164000,1907922170,4880,4880,4880,4880,0
|
|
20240325,163900,1907922170,4880,4880,4880,4880,0
|
|
20240325,163800,1907922170,4880,4880,4880,4880,0
|
|
20240325,163700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,163600,1907922170,4880,4880,4880,4880,0
|
|
20240325,163500,1907922170,4880,4880,4880,4880,0
|
|
20240325,163400,1907922170,4880,4880,4880,4880,0
|
|
20240325,163300,1907922170,4880,4880,4880,4880,0
|
|
20240325,163200,1907922170,4880,4880,4880,4880,0
|
|
20240325,163100,1907922170,4880,4880,4880,4880,0
|
|
20240325,163000,1907922170,4880,4880,4880,4880,0
|
|
20240325,162900,1907922170,4880,4880,4880,4880,0
|
|
20240325,162800,1907922170,4880,4880,4880,4880,0
|
|
20240325,162700,1907922170,4880,4880,4880,4880,0
|
|
20240325,162600,1907922170,4880,4880,4880,4880,0
|
|
20240325,162500,1907922170,4880,4880,4880,4880,0
|
|
20240325,162400,1907922170,4880,4880,4880,4880,0
|
|
20240325,162300,1907922170,4880,4880,4880,4880,0
|
|
20240325,162200,1907922170,4880,4880,4880,4880,0
|
|
20240325,162100,1907922170,4880,4880,4880,4880,0
|
|
20240325,162000,1907922170,4880,4880,4880,4880,0
|
|
20240325,161900,1907922170,4880,4880,4880,4880,0
|
|
20240325,161800,1907922170,4880,4880,4880,4880,0
|
|
20240325,161700,1907922170,4880,4880,4880,4880,0
|
|
20240325,161600,1907922170,4880,4880,4880,4880,0
|
|
20240325,161500,1907922170,4880,4880,4880,4880,0
|
|
20240325,161400,1907922170,4880,4880,4880,4880,0
|
|
20240325,161300,1907922170,4880,4880,4880,4880,0
|
|
20240325,161200,1907922170,4880,4880,4880,4880,0
|
|
20240325,161100,1907922170,4880,4880,4880,4880,0
|
|
20240325,161000,1907922170,4880,4880,4880,4880,0
|
|
20240325,160900,1907922170,4880,4880,4880,4880,0
|
|
20240325,160800,1907922170,4880,4880,4880,4880,0
|
|
20240325,160700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,160600,1907922170,4880,4880,4880,4880,0
|
|
20240325,160500,1907922170,4880,4880,4880,4880,0
|
|
20240325,160400,1907922170,4880,4880,4880,4880,0
|
|
20240325,160300,1907922170,4880,4880,4880,4880,0
|
|
20240325,160200,1907922170,4880,4880,4880,4880,0
|
|
20240325,160100,1907922170,4880,4880,4880,4880,0
|
|
20240325,160000,1907922170,4880,4880,4880,4880,0
|
|
20240325,155900,1907922170,4880,4880,4880,4880,0
|
|
20240325,155800,1907922170,4880,4880,4880,4880,0
|
|
20240325,155700,1907922170,4880,4880,4880,4880,0
|
|
20240325,155600,1907922170,4880,4880,4880,4880,0
|
|
20240325,155500,1907922170,4880,4880,4880,4880,0
|
|
20240325,155400,1907922170,4880,4880,4880,4880,0
|
|
20240325,155300,1907922170,4880,4880,4880,4880,0
|
|
20240325,155200,1907922170,4880,4880,4880,4880,0
|
|
20240325,155100,1907922170,4880,4880,4880,4880,0
|
|
20240325,155000,1907922170,4880,4880,4880,4880,0
|
|
20240325,154900,1907922170,4880,4880,4880,4880,0
|
|
20240325,154800,1907922170,4880,4880,4880,4880,0
|
|
20240325,154700,1907922170,4880,4880,4880,4880,0
|
|
20240325,154600,1907922170,4880,4880,4880,4880,0
|
|
20240325,154500,1907922170,4880,4880,4880,4880,0
|
|
20240325,154400,1907922170,4880,4880,4880,4880,0
|
|
20240325,154300,1907922170,4880,4880,4880,4880,0
|
|
20240325,154200,1907922170,4880,4880,4880,4880,0
|
|
20240325,154100,1907922170,4880,4880,4880,4880,0
|
|
20240325,154000,1907922170,4880,4880,4880,4880,0
|
|
20240325,153900,1907922170,4880,4880,4880,4880,0
|
|
20240325,153800,1907922170,4880,4880,4880,4880,0
|
|
20240325,153700,1907922170,4880,4880,4880,4880,3835
|
|
20240325,153600,1907922170,4880,4880,4880,4880,0
|
|
20240325,153500,1907922170,4880,4880,4880,4880,0
|
|
20240325,153400,1907922170,4880,4880,4880,4880,0
|
|
20240325,153300,1907922170,4880,4880,4880,4880,0
|
|
20240325,153200,1907922170,4880,4880,4880,4880,0
|
|
20240325,153100,1907922170,4880,4880,4880,4880,0
|
|
20240325,153000,1907922170,4880,4880,4880,4880,3835
|
|
20240325,152900,1889207370,4880,4880,4880,4880,0
|
|
20240325,152800,1889207370,4880,4880,4880,4880,0
|
|
20240325,152700,1889207370,4880,4880,4880,4880,0
|
|
20240325,152600,1889207370,4880,4880,4880,4880,0
|
|
20240325,152500,1889207370,4880,4880,4880,4880,0
|
|
20240325,152400,1889207370,4880,4880,4880,4880,0
|
|
20240325,152300,1889207370,4880,4880,4880,4880,0
|
|
20240325,152200,1889207370,4880,4880,4880,4880,0
|
|
20240325,152100,1889207370,4880,4880,4880,4880,0
|
|
20240325,152000,1889207370,4880,4880,4880,4880,0
|
|
20240325,151900,1889207370,4880,4880,4885,4880,1710
|
|
20240325,151800,1880862500,4885,4870,4885,4835,478
|
|
20240325,151700,1878533400,4880,4880,4880,4870,115
|
|
20240325,151600,1877973200,4880,4880,4880,4870,147
|
|
20240325,151500,1877257270,4880,4870,4880,4870,113
|
|
20240325,151400,1876706600,4880,4880,4880,4880,10
|
|
20240325,151300,1876657800,4840,4885,4885,4840,66
|
|
20240325,151200,1876336490,4885,4885,4885,4885,1
|
|
20240325,151100,1876331605,4860,4860,4860,4860,1
|
|
20240325,151000,1876326745,4880,4875,4880,4875,179
|
|
20240325,150900,1875453260,4860,4860,4860,4860,535
|
|
20240325,150800,1872853160,4880,4880,4880,4880,13
|
|
20240325,150700,1872789720,4885,4880,4885,4860,214
|
|
20240325,150600,1871747505,4880,4880,4880,4880,0
|
|
20240325,150500,1871747505,4880,4880,4880,4880,0
|
|
20240325,150400,1871747505,4880,4880,4880,4880,150
|
|
20240325,150300,1871015505,4885,4885,4885,4885,238
|
|
20240325,150200,1869852875,4885,4885,4885,4885,83
|
|
20240325,150100,1869447420,4885,4885,4885,4885,117
|
|
20240325,150000,1868875875,4890,4875,4890,4875,15
|
|
20240325,145900,1868802660,4875,4875,4875,4875,1
|
|
20240325,145800,1868797785,4875,4895,4900,4875,250
|
|
20240325,145700,1867573310,4900,4895,4900,4875,666
|
|
20240325,145600,1864319750,4895,4895,4895,4895,1
|
|
20240325,145500,1864314855,4900,4900,4900,4900,30
|
|
20240325,145400,1864167855,4890,4885,4890,4885,210
|
|
20240325,145300,1863141955,4910,4910,4910,4910,31
|
|
20240325,145200,1862989745,4910,4910,4910,4910,9
|
|
20240325,145100,1862945555,4910,4910,4910,4910,472
|
|
20240325,145000,1860628035,4910,4910,4910,4910,0
|
|
20240325,144900,1860628035,4910,4910,4910,4910,1
|
|
20240325,144800,1860623125,4910,4910,4910,4910,41
|
|
20240325,144700,1860421815,4910,4890,4910,4890,80
|
|
20240325,144600,1860030415,4915,4910,4915,4910,92
|
|
20240325,144500,1859578335,4915,4920,4920,4855,470
|
|
20240325,144400,1857267670,4920,4855,4920,4855,681
|
|
20240325,144300,1853960235,4855,4840,4855,4840,530
|
|
20240325,144200,1851392685,4840,4840,4840,4840,84
|
|
20240325,144100,1850986125,4835,4835,4835,4835,36
|
|
20240325,144000,1850812065,4835,4835,4835,4835,109
|
|
20240325,143900,1850285050,4835,4835,4835,4835,1
|
|
20240325,143800,1850280215,4840,4840,4840,4840,0
|
|
20240325,143700,1850280215,4840,4840,4840,4840,0
|
|
20240325,143600,1850280215,4840,4840,4840,4840,0
|
|
20240325,143500,1850280215,4840,4840,4840,4840,148
|
|
20240325,143400,1849563895,4840,4830,4840,4825,362
|
|
20240325,143300,1847813500,4830,4830,4830,4830,0
|
|
20240325,143200,1847813500,4830,4830,4830,4830,1
|
|
20240325,143100,1847808670,4825,4830,4830,4825,152
|
|
20240325,143000,1847075020,4830,4830,4830,4830,51
|
|
20240325,142900,1846828690,4825,4825,4825,4825,28
|
|
20240325,142800,1846693590,4825,4825,4825,4825,10
|
|
20240325,142700,1846645340,4830,4830,4830,4830,0
|
|
20240325,142600,1846645340,4830,4830,4830,4830,0
|
|
20240325,142500,1846645340,4830,4830,4830,4830,1
|
|
20240325,142400,1846640510,4830,4830,4830,4830,0
|
|
20240325,142300,1846640510,4830,4830,4830,4830,0
|
|
20240325,142200,1846640510,4830,4830,4830,4830,0
|
|
20240325,142100,1846640510,4830,4830,4830,4830,100
|
|
20240325,142000,1846157510,4830,4825,4830,4825,15
|
|
20240325,141900,1846085085,4825,4820,4825,4820,413
|
|
20240325,141800,1844092590,4830,4830,4830,4830,0
|
|
20240325,141700,1844092590,4830,4830,4830,4830,0
|
|
20240325,141600,1844092590,4830,4830,4830,4830,0
|
|
20240325,141500,1844092590,4830,4830,4830,4830,1
|
|
20240325,141400,1844087760,4825,4825,4825,4825,0
|
|
20240325,141300,1844087760,4825,4810,4825,4800,90
|
|
20240325,141200,1843655725,4800,4800,4800,4800,16
|
|
20240325,141100,1843578925,4795,4795,4825,4795,271
|
|
20240325,141000,1842279450,4820,4795,4820,4795,26
|
|
20240325,140900,1842154755,4795,4795,4795,4795,1
|
|
20240325,140800,1842149960,4790,4800,4800,4790,276
|
|
20240325,140700,1840827040,4840,4815,4840,4815,137
|
|
20240325,140600,1840164040,4815,4815,4815,4815,2
|
|
20240325,140500,1840154410,4790,4790,4790,4790,10
|
|
20240325,140400,1840106510,4800,4800,4800,4800,0
|
|
20240325,140300,1840106510,4800,4800,4800,4800,40
|
|
20240325,140200,1839914510,4800,4800,4800,4800,0
|
|
20240325,140100,1839914510,4800,4785,4800,4785,181
|
|
20240325,140000,1839047060,4780,4780,4780,4780,0
|
|
20240325,135900,1839047060,4780,4800,4800,4780,2750
|
|
20240325,135800,1825887355,4800,4810,4810,4800,718
|
|
20240325,135700,1822440685,4810,4810,4810,4810,200
|
|
20240325,135600,1821478685,4815,4830,4830,4815,6
|
|
20240325,135500,1821449760,4835,4835,4835,4835,7
|
|
20240325,135400,1821415915,4835,4835,4835,4835,0
|
|
20240325,135300,1821415915,4835,4835,4835,4835,2
|
|
20240325,135200,1821406245,4835,4835,4835,4835,0
|
|
20240325,135100,1821406245,4835,4835,4835,4835,0
|
|
20240325,135000,1821406245,4835,4835,4835,4835,1
|
|
20240325,134900,1821401410,4825,4835,4835,4825,3
|
|
20240325,134800,1821386920,4805,4805,4805,4805,57
|
|
20240325,134700,1821113035,4805,4805,4805,4805,0
|
|
20240325,134600,1821113035,4805,4805,4805,4805,50
|
|
20240325,134500,1820872785,4800,4805,4805,4800,38
|
|
20240325,134400,1820690290,4845,4825,4845,4825,100
|
|
20240325,134300,1820205950,4805,4805,4805,4805,0
|
|
20240325,134200,1820205950,4805,4805,4805,4805,381
|
|
20240325,134100,1818375245,4805,4815,4815,4800,1114
|
|
20240325,134000,1813023855,4815,4815,4815,4815,4
|
|
20240325,133900,1813004595,4815,4815,4815,4815,32
|
|
20240325,133800,1812850515,4815,4815,4815,4815,4
|
|
20240325,133700,1812831255,4815,4815,4815,4815,11
|
|
20240325,133600,1812778290,4830,4830,4830,4830,0
|
|
20240325,133500,1812778290,4830,4830,4830,4830,50
|
|
20240325,133400,1812536790,4835,4835,4835,4835,0
|
|
20240325,133300,1812536790,4835,4835,4835,4820,272
|
|
20240325,133200,1811221685,4835,4835,4835,4835,89
|
|
20240325,133100,1810791370,4840,4840,4840,4840,0
|
|
20240325,133000,1810791370,4840,4805,4840,4805,3
|
|
20240325,132900,1810776885,4790,4790,4790,4790,90
|
|
20240325,132800,1810345785,4790,4790,4790,4790,0
|
|
20240325,132700,1810345785,4790,4800,4800,4790,333
|
|
20240325,132600,1808749165,4790,4795,4805,4790,32
|
|
20240325,132500,1808595430,4795,4805,4805,4790,1429
|
|
20240325,132400,1801738595,4805,4805,4805,4805,24
|
|
20240325,132300,1801623275,4805,4805,4805,4805,1
|
|
20240325,132200,1801618470,4800,4800,4800,4800,0
|
|
20240325,132100,1801618470,4800,4805,4805,4800,516
|
|
20240325,132000,1799141270,4805,4805,4845,4805,105
|
|
20240325,131900,1798636690,4845,4805,4845,4805,203
|
|
20240325,131800,1797661115,4805,4805,4805,4805,390
|
|
20240325,131700,1795787165,4800,4805,4810,4800,695
|
|
20240325,131600,1792447770,4800,4810,4810,4800,1441
|
|
20240325,131500,1785524225,4805,4830,4830,4800,166
|
|
20240325,131400,1784724670,4835,4860,4860,4800,1420
|
|
20240325,131300,1777860925,4865,4865,4865,4865,56
|
|
20240325,131200,1777588485,4865,4870,4870,4865,1355
|
|
20240325,131100,1770994230,4865,4900,4900,4865,463
|
|
20240325,131000,1768735835,4900,4870,4900,4870,330
|
|
20240325,130900,1767120905,4870,4885,4915,4870,384
|
|
20240325,130800,1765244240,4870,4900,4900,4870,1384
|
|
20240325,130700,1758477760,4900,4915,4925,4890,845
|
|
20240325,130600,1754333265,4915,4920,4950,4905,4444
|
|
20240325,130500,1732490065,4910,4945,4955,4910,704
|
|
20240325,130400,1729022180,4945,4985,4990,4920,1238
|
|
20240325,130300,1722879455,4985,5090,5090,4930,3311
|
|
20240325,130200,1706248190,5010,4950,5120,4950,11552
|
|
20240325,130100,1648072760,4920,4905,4920,4875,685
|
|
20240325,130000,1644721360,4875,4845,4900,4845,1888
|
|
20240325,125900,1635522595,4840,4915,4925,4840,2566
|
|
20240325,125800,1622972925,4930,4970,4975,4895,4380
|
|
20240325,125700,1601435370,4975,5030,5050,4975,3783
|
|
20240325,125600,1582417820,5040,5120,5120,5030,6165
|
|
20240325,125500,1551286000,5120,4925,5140,4880,25512
|
|
20240325,125400,1422369440,4925,4840,4925,4840,2698
|
|
20240325,125300,1409189380,4840,4825,4850,4825,677
|
|
20240325,125200,1405914455,4815,4805,4815,4805,391
|
|
20240325,125100,1404034420,4805,4770,4805,4770,1109
|
|
20240325,125000,1398713480,4800,4800,4800,4800,0
|
|
20240325,124900,1398713480,4800,4800,4800,4800,101
|
|
20240325,124800,1398228680,4765,4775,4775,4765,28
|
|
20240325,124700,1398095150,4805,4805,4805,4805,0
|
|
20240325,124600,1398095150,4805,4805,4805,4805,0
|
|
20240325,124500,1398095150,4805,4805,4805,4805,25
|
|
20240325,124400,1397975025,4805,4805,4805,4805,0
|
|
20240325,124300,1397975025,4805,4775,4805,4775,128
|
|
20240325,124200,1397360015,4815,4815,4815,4815,0
|
|
20240325,124100,1397360015,4815,4815,4815,4815,0
|
|
20240325,124000,1397360015,4815,4775,4815,4775,16
|
|
20240325,123900,1397283445,4770,4750,4770,4730,933
|
|
20240325,123800,1392855230,4755,4760,4760,4755,815
|
|
20240325,123700,1388977600,4770,4770,4770,4770,0
|
|
20240325,123600,1388977600,4770,4770,4770,4770,300
|
|
20240325,123500,1387546600,4765,4770,4770,4765,346
|
|
20240325,123400,1385896210,4775,4775,4775,4775,95
|
|
20240325,123300,1385442585,4775,4775,4775,4775,0
|
|
20240325,123200,1385442585,4775,4775,4775,4775,943
|
|
20240325,123100,1380939760,4775,4815,4815,4775,367
|
|
20240325,123000,1379183950,4815,4815,4815,4815,11
|
|
20240325,122900,1379130985,4835,4835,4835,4835,0
|
|
20240325,122800,1379130985,4835,4835,4835,4835,0
|
|
20240325,122700,1379130985,4835,4835,4835,4835,0
|
|
20240325,122600,1379130985,4835,4835,4835,4835,0
|
|
20240325,122500,1379130985,4835,4835,4835,4835,335
|
|
20240325,122400,1377511260,4835,4835,4835,4835,0
|
|
20240325,122300,1377511260,4835,4835,4835,4835,0
|
|
20240325,122200,1377511260,4835,4810,4835,4805,94
|
|
20240325,122100,1377059270,4815,4815,4815,4815,0
|
|
20240325,122000,1377059270,4815,4815,4815,4815,21
|
|
20240325,121900,1376958155,4820,4820,4820,4820,0
|
|
20240325,121800,1376958155,4820,4820,4820,4820,0
|
|
20240325,121700,1376958155,4820,4820,4820,4820,119
|
|
20240325,121600,1376384575,4815,4815,4815,4815,0
|
|
20240325,121500,1376384575,4815,4815,4815,4815,2
|
|
20240325,121400,1376374945,4815,4815,4815,4815,93
|
|
20240325,121300,1375927150,4815,4815,4815,4815,11
|
|
20240325,121200,1375874185,4815,4810,4815,4810,113
|
|
20240325,121100,1375330175,4810,4810,4810,4810,0
|
|
20240325,121000,1375330175,4810,4810,4810,4810,0
|
|
20240325,120900,1375330175,4810,4805,4810,4805,22
|
|
20240325,120800,1375224460,4805,4800,4805,4800,224
|
|
20240325,120700,1374148325,4805,4805,4805,4805,0
|
|
20240325,120600,1374148325,4805,4805,4805,4805,1
|
|
20240325,120500,1374143520,4780,4780,4780,4780,2
|
|
20240325,120400,1374133960,4780,4780,4780,4780,0
|
|
20240325,120300,1374133960,4780,4780,4780,4780,22
|
|
20240325,120200,1374028800,4780,4780,4780,4780,1
|
|
20240325,120100,1374024020,4780,4780,4780,4780,0
|
|
20240325,120000,1374024020,4780,4775,4780,4775,31
|
|
20240325,115900,1373875890,4780,4800,4805,4780,63
|
|
20240325,115800,1373574620,4795,4795,4795,4795,101
|
|
20240325,115700,1373090325,4790,4770,4790,4760,103
|
|
20240325,115600,1372599420,4765,4765,4765,4765,17
|
|
20240325,115500,1372518415,4765,4780,4780,4765,186
|
|
20240325,115400,1371631055,4780,4780,4780,4780,0
|
|
20240325,115300,1371631055,4780,4780,4780,4780,0
|
|
20240325,115200,1371631055,4780,4775,4780,4775,6
|
|
20240325,115100,1371602400,4775,4785,4785,4775,141
|
|
20240325,115000,1370928820,4785,4785,4785,4785,3
|
|
20240325,114900,1370914465,4785,4785,4785,4785,10
|
|
20240325,114800,1370866615,4785,4790,4790,4785,2
|
|
20240325,114700,1370857040,4795,4800,4800,4795,2
|
|
20240325,114600,1370847445,4805,4795,4805,4775,805
|
|
20240325,114500,1366997690,4800,4800,4800,4795,121
|
|
20240325,114400,1366417105,4800,4800,4800,4800,0
|
|
20240325,114300,1366417105,4800,4800,4800,4800,0
|
|
20240325,114200,1366417105,4800,4800,4800,4800,0
|
|
20240325,114100,1366417105,4800,4800,4800,4800,0
|
|
20240325,114000,1366417105,4800,4800,4800,4800,0
|
|
20240325,113900,1366417105,4800,4800,4800,4800,1
|
|
20240325,113800,1366412305,4795,4800,4800,4795,438
|
|
20240325,113700,1364311865,4800,4805,4805,4800,525
|
|
20240325,113600,1361791840,4805,4805,4805,4805,0
|
|
20240325,113500,1361791840,4805,4805,4805,4805,50
|
|
20240325,113400,1361551590,4800,4800,4800,4800,23
|
|
20240325,113300,1361441190,4800,4810,4810,4800,412
|
|
20240325,113200,1359463580,4815,4815,4815,4815,0
|
|
20240325,113100,1359463580,4815,4815,4815,4815,0
|
|
20240325,113000,1359463580,4815,4815,4815,4815,0
|
|
20240325,112900,1359463580,4815,4795,4815,4795,3
|
|
20240325,112800,1359449155,4795,4815,4815,4795,107
|
|
20240325,112700,1358935850,4815,4815,4815,4815,1
|
|
20240325,112600,1358931035,4815,4815,4815,4815,14
|
|
20240325,112500,1358863625,4820,4820,4820,4820,0
|
|
20240325,112400,1358863625,4820,4820,4820,4820,0
|
|
20240325,112300,1358863625,4820,4820,4820,4820,0
|
|
20240325,112200,1358863625,4820,4820,4820,4820,0
|
|
20240325,112100,1358863625,4820,4820,4820,4820,0
|
|
20240325,112000,1358863625,4820,4800,4820,4795,216
|
|
20240325,111900,1357826980,4800,4800,4800,4800,0
|
|
20240325,111800,1357826980,4800,4800,4800,4800,216
|
|
20240325,111700,1356790180,4800,4800,4800,4800,53
|
|
20240325,111600,1356535780,4800,4810,4810,4800,511
|
|
20240325,111500,1354079280,4810,4810,4810,4810,1
|
|
20240325,111400,1354074470,4830,4830,4830,4830,0
|
|
20240325,111300,1354074470,4830,4830,4830,4830,0
|
|
20240325,111200,1354074470,4830,4830,4830,4830,0
|
|
20240325,111100,1354074470,4830,4830,4830,4830,0
|
|
20240325,111000,1354074470,4830,4830,4830,4830,0
|
|
20240325,110900,1354074470,4830,4830,4830,4830,0
|
|
20240325,110800,1354074470,4830,4830,4830,4830,15
|
|
20240325,110700,1354002020,4840,4840,4840,4840,0
|
|
20240325,110600,1354002020,4840,4840,4840,4840,51
|
|
20240325,110500,1353755180,4820,4820,4820,4820,1
|
|
20240325,110400,1353750360,4805,4815,4815,4805,630
|
|
20240325,110300,1350721890,4810,4810,4810,4810,1
|
|
20240325,110200,1350717080,4820,4820,4820,4820,127
|
|
20240325,110100,1350104940,4820,4840,4850,4820,718
|
|
20240325,110000,1346636885,4850,4850,4850,4850,110
|
|
20240325,105900,1346103385,4850,4850,4850,4850,10
|
|
20240325,105800,1346054885,4850,4840,4850,4840,136
|
|
20240325,105700,1345396315,4820,4820,4820,4820,1
|
|
20240325,105600,1345391495,4820,4820,4820,4820,44
|
|
20240325,105500,1345179415,4825,4825,4825,4825,30
|
|
20240325,105400,1345034665,4820,4820,4820,4820,0
|
|
20240325,105300,1345034665,4820,4840,4840,4820,493
|
|
20240325,105200,1342652675,4855,4840,4855,4840,121
|
|
20240325,105100,1342065235,4855,4840,4855,4840,7
|
|
20240325,105000,1342031340,4860,4865,4865,4860,49
|
|
20240325,104900,1341792965,4865,4865,4875,4865,130
|
|
20240325,104800,1341160340,4865,4800,4865,4800,1561
|
|
20240325,104700,1333640105,4800,4800,4800,4800,89
|
|
20240325,104600,1333212905,4800,4800,4800,4800,22
|
|
20240325,104500,1333107305,4810,4775,4810,4775,42
|
|
20240325,104400,1332906720,4810,4810,4810,4810,103
|
|
20240325,104300,1332411290,4810,4810,4810,4810,2
|
|
20240325,104200,1332401670,4815,4815,4815,4815,0
|
|
20240325,104100,1332401670,4815,4785,4815,4785,542
|
|
20240325,104000,1329799175,4770,4775,4785,4770,472
|
|
20240325,103900,1327541695,4775,4775,4775,4775,111
|
|
20240325,103800,1327011670,4775,4775,4775,4775,0
|
|
20240325,103700,1327011670,4775,4770,4775,4755,303
|
|
20240325,103600,1325564870,4750,4750,4750,4750,4
|
|
20240325,103500,1325545870,4775,4745,4775,4745,15
|
|
20240325,103400,1325474575,4750,4750,4750,4750,83
|
|
20240325,103300,1325080325,4785,4785,4785,4785,0
|
|
20240325,103200,1325080325,4785,4730,4785,4730,111
|
|
20240325,103100,1324552245,4785,4785,4785,4785,11
|
|
20240325,103000,1324499610,4730,4785,4785,4730,4899
|
|
20240325,102900,1301325745,4735,4775,4790,4735,660
|
|
20240325,102800,1298191780,4775,4785,4785,4775,236
|
|
20240325,102700,1297064700,4785,4795,4795,4785,409
|
|
20240325,102600,1295107625,4785,4785,4785,4785,1
|
|
20240325,102500,1295102840,4785,4795,4795,4785,392
|
|
20240325,102400,1293225985,4795,4795,4800,4795,30
|
|
20240325,102300,1293082130,4795,4795,4795,4795,66
|
|
20240325,102200,1292765660,4800,4810,4810,4790,429
|
|
20240325,102100,1290706600,4815,4780,4815,4780,1049
|
|
20240325,102000,1285678165,4775,4775,4780,4775,178
|
|
20240325,101900,1284827965,4775,4765,4775,4760,328
|
|
20240325,101800,1283263315,4765,4760,4775,4760,273
|
|
20240325,101700,1281962465,4765,4765,4765,4765,0
|
|
20240325,101600,1281962465,4765,4755,4765,4735,594
|
|
20240325,101500,1279148160,4755,4740,4755,4740,35
|
|
20240325,101400,1278981945,4755,4755,4755,4740,1061
|
|
20240325,101300,1273948200,4750,4750,4750,4750,101
|
|
20240325,101200,1273468450,4740,4740,4740,4735,581
|
|
20240325,101100,1270715860,4750,4750,4750,4750,19
|
|
20240325,101000,1270625610,4750,4755,4755,4750,241
|
|
20240325,100900,1269479660,4755,4740,4755,4735,52
|
|
20240325,100800,1269233395,4755,4750,4755,4745,96
|
|
20240325,100700,1268777135,4755,4750,4755,4730,94
|
|
20240325,100600,1268330950,4750,4755,4755,4750,51
|
|
20240325,100500,1268088695,4730,4730,4730,4730,369
|
|
20240325,100400,1266343325,4755,4750,4760,4730,2114
|
|
20240325,100300,1256328170,4745,4750,4780,4745,169
|
|
20240325,100200,1255526195,4750,4790,4790,4745,3004
|
|
20240325,100100,1241244395,4795,4770,4795,4765,546
|
|
20240325,100000,1238640200,4780,4770,4780,4765,698
|
|
20240325,095900,1235310635,4770,4800,4800,4765,403
|
|
20240325,095800,1233388420,4800,4800,4805,4770,1967
|
|
20240325,095700,1223965130,4800,4865,4865,4800,2019
|
|
20240325,095600,1214221285,4865,4850,4865,4850,681
|
|
20240325,095500,1210914015,4850,4850,4850,4850,39
|
|
20240325,095400,1210724865,4845,4865,4865,4845,87
|
|
20240325,095300,1210303330,4865,4855,4870,4855,506
|
|
20240325,095200,1207841825,4860,4835,4860,4835,158
|
|
20240325,095100,1207077870,4835,4850,4850,4835,223
|
|
20240325,095000,1205999085,4865,4860,4865,4835,15
|
|
20240325,094900,1205926485,4865,4860,4865,4835,5406
|
|
20240325,094800,1179705490,4860,4865,4870,4860,271
|
|
20240325,094700,1178387955,4865,4865,4865,4865,3
|
|
20240325,094600,1178373360,4870,4865,4880,4850,372
|
|
20240325,094500,1176564785,4865,4870,4885,4865,25
|
|
20240325,094400,1176442995,4870,4865,4870,4865,72
|
|
20240325,094300,1176092670,4865,4870,4870,4865,56
|
|
20240325,094200,1175820175,4865,4890,4890,4855,473
|
|
20240325,094100,1173517040,4890,4925,4925,4890,343
|
|
20240325,094000,1171830415,4925,4925,4925,4920,314
|
|
20240325,093900,1170285225,4920,4925,4925,4920,1086
|
|
20240325,093800,1164938640,4930,4920,4930,4920,111
|
|
20240325,093700,1164392150,4920,4875,4920,4875,3851
|
|
20240325,093600,1145605215,4870,4870,4875,4855,2020
|
|
20240325,093500,1135772060,4870,4880,4880,4870,473
|
|
20240325,093400,1133467375,4870,4865,4870,4865,548
|
|
20240325,093300,1130801245,4870,4875,4880,4865,1573
|
|
20240325,093200,1123138305,4875,4905,4905,4875,77
|
|
20240325,093100,1122762840,4905,4875,4905,4870,1771
|
|
20240325,093000,1114117520,4875,4865,4895,4865,486
|
|
20240325,092900,1111748680,4865,4885,4905,4860,851
|
|
20240325,092800,1107601725,4905,4905,4905,4905,9
|
|
20240325,092700,1107557580,4865,4860,4865,4860,302
|
|
20240325,092600,1106088890,4860,4880,4880,4860,101
|
|
20240325,092500,1105596300,4880,4915,4915,4880,8837
|
|
20240325,092400,1062243620,4915,4940,4955,4915,1085
|
|
20240325,092300,1056885620,4955,4870,4955,4860,3043
|
|
20240325,092200,1041952815,4875,4905,4925,4875,684
|
|
20240325,092100,1038598560,4905,4900,4925,4900,277
|
|
20240325,092000,1037239930,4900,4870,4900,4860,1955
|
|
20240325,091900,1027703285,4870,4860,4870,4855,2476
|
|
20240325,091800,1015669230,4860,4945,4945,4830,4134
|
|
20240325,091700,995388670,4945,5000,5000,4945,6103
|
|
20240325,091600,965006820,5000,5080,5080,4995,4514
|
|
20240325,091500,942287080,5070,4970,5070,4965,4779
|
|
20240325,091400,918359900,4965,4940,4970,4935,4827
|
|
20240325,091300,894439635,4970,4985,4990,4920,9116
|
|
20240325,091200,849320315,4985,5060,5080,4985,9627
|
|
20240325,091100,800994210,5070,5170,5170,5070,22147
|
|
20240325,091000,687408770,5140,5140,5230,5100,14217
|
|
20240325,090900,613717100,5170,5160,5200,5100,21022
|
|
20240325,090800,505331810,5160,5040,5230,5030,32189
|
|
20240325,090700,341222130,4990,4990,4990,4990,0
|
|
20240325,090600,341222130,4990,4950,4990,4945,4826
|
|
20240325,090500,317233110,4945,4915,4950,4910,9208
|
|
20240325,090400,271770695,4940,4810,4940,4800,28593
|
|
20240325,090300,132716755,4820,4800,4820,4770,9187
|
|
20240325,090200,88620170,4775,4655,4810,4625,12339
|
|
20240325,090100,30171135,4650,4580,4650,4550,3155
|
|
20240325,090000,15599110,4595,4540,4600,4540,3419
|