746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,212200,1142629805,3270,3270,3270,3270,0
|
|
20240318,212100,1142629805,3270,3270,3270,3270,0
|
|
20240318,212000,1142629805,3270,3270,3270,3270,0
|
|
20240318,211900,1142629805,3270,3270,3270,3270,0
|
|
20240318,211800,1142629805,3270,3270,3270,3270,0
|
|
20240318,211700,1142629805,3270,3270,3270,3270,0
|
|
20240318,211600,1142629805,3270,3270,3270,3270,0
|
|
20240318,211500,1142629805,3270,3270,3270,3270,0
|
|
20240318,211400,1142629805,3270,3270,3270,3270,0
|
|
20240318,211300,1142629805,3270,3270,3270,3270,0
|
|
20240318,211200,1142629805,3270,3270,3270,3270,0
|
|
20240318,211100,1142629805,3270,3270,3270,3270,0
|
|
20240318,211000,1142629805,3270,3270,3270,3270,0
|
|
20240318,210900,1142629805,3270,3270,3270,3270,0
|
|
20240318,210800,1142629805,3270,3270,3270,3270,0
|
|
20240318,210700,1142629805,3270,3270,3270,3270,0
|
|
20240318,210600,1142629805,3270,3270,3270,3270,0
|
|
20240318,210500,1142629805,3270,3270,3270,3270,0
|
|
20240318,210400,1142629805,3270,3270,3270,3270,0
|
|
20240318,210300,1142629805,3270,3270,3270,3270,0
|
|
20240318,210200,1142629805,3270,3270,3270,3270,0
|
|
20240318,210100,1142629805,3270,3270,3270,3270,0
|
|
20240318,210000,1142629805,3270,3270,3270,3270,0
|
|
20240318,205900,1142629805,3270,3270,3270,3270,0
|
|
20240318,205800,1142629805,3270,3270,3270,3270,0
|
|
20240318,205700,1142629805,3270,3270,3270,3270,0
|
|
20240318,205600,1142629805,3270,3270,3270,3270,0
|
|
20240318,205500,1142629805,3270,3270,3270,3270,0
|
|
20240318,205400,1142629805,3270,3270,3270,3270,0
|
|
20240318,205300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,205200,1142629805,3270,3270,3270,3270,0
|
|
20240318,205100,1142629805,3270,3270,3270,3270,0
|
|
20240318,205000,1142629805,3270,3270,3270,3270,0
|
|
20240318,204900,1142629805,3270,3270,3270,3270,0
|
|
20240318,204800,1142629805,3270,3270,3270,3270,0
|
|
20240318,204700,1142629805,3270,3270,3270,3270,0
|
|
20240318,204600,1142629805,3270,3270,3270,3270,0
|
|
20240318,204500,1142629805,3270,3270,3270,3270,0
|
|
20240318,204400,1142629805,3270,3270,3270,3270,0
|
|
20240318,204300,1142629805,3270,3270,3270,3270,0
|
|
20240318,204200,1142629805,3270,3270,3270,3270,0
|
|
20240318,204100,1142629805,3270,3270,3270,3270,0
|
|
20240318,204000,1142629805,3270,3270,3270,3270,0
|
|
20240318,203900,1142629805,3270,3270,3270,3270,0
|
|
20240318,203800,1142629805,3270,3270,3270,3270,0
|
|
20240318,203700,1142629805,3270,3270,3270,3270,0
|
|
20240318,203600,1142629805,3270,3270,3270,3270,0
|
|
20240318,203500,1142629805,3270,3270,3270,3270,0
|
|
20240318,203400,1142629805,3270,3270,3270,3270,0
|
|
20240318,203300,1142629805,3270,3270,3270,3270,0
|
|
20240318,203200,1142629805,3270,3270,3270,3270,0
|
|
20240318,203100,1142629805,3270,3270,3270,3270,0
|
|
20240318,203000,1142629805,3270,3270,3270,3270,0
|
|
20240318,202900,1142629805,3270,3270,3270,3270,0
|
|
20240318,202800,1142629805,3270,3270,3270,3270,0
|
|
20240318,202700,1142629805,3270,3270,3270,3270,0
|
|
20240318,202600,1142629805,3270,3270,3270,3270,0
|
|
20240318,202500,1142629805,3270,3270,3270,3270,0
|
|
20240318,202400,1142629805,3270,3270,3270,3270,0
|
|
20240318,202300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,202200,1142629805,3270,3270,3270,3270,0
|
|
20240318,202100,1142629805,3270,3270,3270,3270,0
|
|
20240318,202000,1142629805,3270,3270,3270,3270,0
|
|
20240318,201900,1142629805,3270,3270,3270,3270,0
|
|
20240318,201800,1142629805,3270,3270,3270,3270,0
|
|
20240318,201700,1142629805,3270,3270,3270,3270,0
|
|
20240318,201600,1142629805,3270,3270,3270,3270,0
|
|
20240318,201500,1142629805,3270,3270,3270,3270,0
|
|
20240318,201400,1142629805,3270,3270,3270,3270,0
|
|
20240318,201300,1142629805,3270,3270,3270,3270,0
|
|
20240318,201200,1142629805,3270,3270,3270,3270,0
|
|
20240318,201100,1142629805,3270,3270,3270,3270,0
|
|
20240318,201000,1142629805,3270,3270,3270,3270,0
|
|
20240318,200900,1142629805,3270,3270,3270,3270,0
|
|
20240318,200800,1142629805,3270,3270,3270,3270,0
|
|
20240318,200700,1142629805,3270,3270,3270,3270,0
|
|
20240318,200600,1142629805,3270,3270,3270,3270,0
|
|
20240318,200500,1142629805,3270,3270,3270,3270,0
|
|
20240318,200400,1142629805,3270,3270,3270,3270,0
|
|
20240318,200300,1142629805,3270,3270,3270,3270,0
|
|
20240318,200200,1142629805,3270,3270,3270,3270,0
|
|
20240318,200100,1142629805,3270,3270,3270,3270,0
|
|
20240318,200000,1142629805,3270,3270,3270,3270,0
|
|
20240318,195900,1142629805,3270,3270,3270,3270,0
|
|
20240318,195800,1142629805,3270,3270,3270,3270,0
|
|
20240318,195700,1142629805,3270,3270,3270,3270,0
|
|
20240318,195600,1142629805,3270,3270,3270,3270,0
|
|
20240318,195500,1142629805,3270,3270,3270,3270,0
|
|
20240318,195400,1142629805,3270,3270,3270,3270,0
|
|
20240318,195300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,195200,1142629805,3270,3270,3270,3270,0
|
|
20240318,195100,1142629805,3270,3270,3270,3270,0
|
|
20240318,195000,1142629805,3270,3270,3270,3270,0
|
|
20240318,194900,1142629805,3270,3270,3270,3270,0
|
|
20240318,194800,1142629805,3270,3270,3270,3270,0
|
|
20240318,194700,1142629805,3270,3270,3270,3270,0
|
|
20240318,194600,1142629805,3270,3270,3270,3270,0
|
|
20240318,194500,1142629805,3270,3270,3270,3270,0
|
|
20240318,194400,1142629805,3270,3270,3270,3270,0
|
|
20240318,194300,1142629805,3270,3270,3270,3270,0
|
|
20240318,194200,1142629805,3270,3270,3270,3270,0
|
|
20240318,194100,1142629805,3270,3270,3270,3270,0
|
|
20240318,194000,1142629805,3270,3270,3270,3270,0
|
|
20240318,193900,1142629805,3270,3270,3270,3270,0
|
|
20240318,193800,1142629805,3270,3270,3270,3270,0
|
|
20240318,193700,1142629805,3270,3270,3270,3270,0
|
|
20240318,193600,1142629805,3270,3270,3270,3270,0
|
|
20240318,193500,1142629805,3270,3270,3270,3270,0
|
|
20240318,193400,1142629805,3270,3270,3270,3270,0
|
|
20240318,193300,1142629805,3270,3270,3270,3270,0
|
|
20240318,193200,1142629805,3270,3270,3270,3270,0
|
|
20240318,193100,1142629805,3270,3270,3270,3270,0
|
|
20240318,193000,1142629805,3270,3270,3270,3270,0
|
|
20240318,192900,1142629805,3270,3270,3270,3270,0
|
|
20240318,192800,1142629805,3270,3270,3270,3270,0
|
|
20240318,192700,1142629805,3270,3270,3270,3270,0
|
|
20240318,192600,1142629805,3270,3270,3270,3270,0
|
|
20240318,192500,1142629805,3270,3270,3270,3270,0
|
|
20240318,192400,1142629805,3270,3270,3270,3270,0
|
|
20240318,192300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,192200,1142629805,3270,3270,3270,3270,0
|
|
20240318,192100,1142629805,3270,3270,3270,3270,0
|
|
20240318,192000,1142629805,3270,3270,3270,3270,0
|
|
20240318,191900,1142629805,3270,3270,3270,3270,0
|
|
20240318,191800,1142629805,3270,3270,3270,3270,0
|
|
20240318,191700,1142629805,3270,3270,3270,3270,0
|
|
20240318,191600,1142629805,3270,3270,3270,3270,0
|
|
20240318,191500,1142629805,3270,3270,3270,3270,0
|
|
20240318,191400,1142629805,3270,3270,3270,3270,0
|
|
20240318,191300,1142629805,3270,3270,3270,3270,0
|
|
20240318,191200,1142629805,3270,3270,3270,3270,0
|
|
20240318,191100,1142629805,3270,3270,3270,3270,0
|
|
20240318,191000,1142629805,3270,3270,3270,3270,0
|
|
20240318,190900,1142629805,3270,3270,3270,3270,0
|
|
20240318,190800,1142629805,3270,3270,3270,3270,0
|
|
20240318,190700,1142629805,3270,3270,3270,3270,0
|
|
20240318,190600,1142629805,3270,3270,3270,3270,0
|
|
20240318,190500,1142629805,3270,3270,3270,3270,0
|
|
20240318,190400,1142629805,3270,3270,3270,3270,0
|
|
20240318,190300,1142629805,3270,3270,3270,3270,0
|
|
20240318,190200,1142629805,3270,3270,3270,3270,0
|
|
20240318,190100,1142629805,3270,3270,3270,3270,0
|
|
20240318,190000,1142629805,3270,3270,3270,3270,0
|
|
20240318,185900,1142629805,3270,3270,3270,3270,0
|
|
20240318,185800,1142629805,3270,3270,3270,3270,0
|
|
20240318,185700,1142629805,3270,3270,3270,3270,0
|
|
20240318,185600,1142629805,3270,3270,3270,3270,0
|
|
20240318,185500,1142629805,3270,3270,3270,3270,0
|
|
20240318,185400,1142629805,3270,3270,3270,3270,0
|
|
20240318,185300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,185200,1142629805,3270,3270,3270,3270,0
|
|
20240318,185100,1142629805,3270,3270,3270,3270,0
|
|
20240318,185000,1142629805,3270,3270,3270,3270,0
|
|
20240318,184900,1142629805,3270,3270,3270,3270,0
|
|
20240318,184800,1142629805,3270,3270,3270,3270,0
|
|
20240318,184700,1142629805,3270,3270,3270,3270,0
|
|
20240318,184600,1142629805,3270,3270,3270,3270,0
|
|
20240318,184500,1142629805,3270,3270,3270,3270,0
|
|
20240318,184400,1142629805,3270,3270,3270,3270,0
|
|
20240318,184300,1142629805,3270,3270,3270,3270,0
|
|
20240318,184200,1142629805,3270,3270,3270,3270,0
|
|
20240318,184100,1142629805,3270,3270,3270,3270,0
|
|
20240318,184000,1142629805,3270,3270,3270,3270,0
|
|
20240318,183900,1142629805,3270,3270,3270,3270,0
|
|
20240318,183800,1142629805,3270,3270,3270,3270,0
|
|
20240318,183700,1142629805,3270,3270,3270,3270,0
|
|
20240318,183600,1142629805,3270,3270,3270,3270,0
|
|
20240318,183500,1142629805,3270,3270,3270,3270,0
|
|
20240318,183400,1142629805,3270,3270,3270,3270,0
|
|
20240318,183300,1142629805,3270,3270,3270,3270,0
|
|
20240318,183200,1142629805,3270,3270,3270,3270,0
|
|
20240318,183100,1142629805,3270,3270,3270,3270,0
|
|
20240318,183000,1142629805,3270,3270,3270,3270,0
|
|
20240318,182900,1142629805,3270,3270,3270,3270,0
|
|
20240318,182800,1142629805,3270,3270,3270,3270,0
|
|
20240318,182700,1142629805,3270,3270,3270,3270,0
|
|
20240318,182600,1142629805,3270,3270,3270,3270,0
|
|
20240318,182500,1142629805,3270,3270,3270,3270,0
|
|
20240318,182400,1142629805,3270,3270,3270,3270,0
|
|
20240318,182300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,182200,1142629805,3270,3270,3270,3270,0
|
|
20240318,182100,1142629805,3270,3270,3270,3270,0
|
|
20240318,182000,1142629805,3270,3270,3270,3270,0
|
|
20240318,181900,1142629805,3270,3270,3270,3270,0
|
|
20240318,181800,1142629805,3270,3270,3270,3270,0
|
|
20240318,181700,1142629805,3270,3270,3270,3270,0
|
|
20240318,181600,1142629805,3270,3270,3270,3270,0
|
|
20240318,181500,1142629805,3270,3270,3270,3270,0
|
|
20240318,181400,1142629805,3270,3270,3270,3270,0
|
|
20240318,181300,1142629805,3270,3270,3270,3270,0
|
|
20240318,181200,1142629805,3270,3270,3270,3270,0
|
|
20240318,181100,1142629805,3270,3270,3270,3270,0
|
|
20240318,181000,1142629805,3270,3270,3270,3270,0
|
|
20240318,180900,1142629805,3270,3270,3270,3270,0
|
|
20240318,180800,1142629805,3270,3270,3270,3270,0
|
|
20240318,180700,1142629805,3270,3270,3270,3270,0
|
|
20240318,180600,1142629805,3270,3270,3270,3270,0
|
|
20240318,180500,1142629805,3270,3270,3270,3270,0
|
|
20240318,180400,1142629805,3270,3270,3270,3270,0
|
|
20240318,180300,1142629805,3270,3270,3270,3270,0
|
|
20240318,180200,1142629805,3270,3270,3270,3270,0
|
|
20240318,180100,1142629805,3270,3270,3270,3270,0
|
|
20240318,180000,1142629805,3270,3270,3270,3270,0
|
|
20240318,175900,1142629805,3270,3270,3270,3270,0
|
|
20240318,175800,1142629805,3270,3270,3270,3270,0
|
|
20240318,175700,1142629805,3270,3270,3270,3270,0
|
|
20240318,175600,1142629805,3270,3270,3270,3270,0
|
|
20240318,175500,1142629805,3270,3270,3270,3270,0
|
|
20240318,175400,1142629805,3270,3270,3270,3270,0
|
|
20240318,175300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,175200,1142629805,3270,3270,3270,3270,0
|
|
20240318,175100,1142629805,3270,3270,3270,3270,0
|
|
20240318,175000,1142629805,3270,3270,3270,3270,0
|
|
20240318,174900,1142629805,3270,3270,3270,3270,0
|
|
20240318,174800,1142629805,3270,3270,3270,3270,0
|
|
20240318,174700,1142629805,3270,3270,3270,3270,0
|
|
20240318,174600,1142629805,3270,3270,3270,3270,0
|
|
20240318,174500,1142629805,3270,3270,3270,3270,0
|
|
20240318,174400,1142629805,3270,3270,3270,3270,0
|
|
20240318,174300,1142629805,3270,3270,3270,3270,0
|
|
20240318,174200,1142629805,3270,3270,3270,3270,0
|
|
20240318,174100,1142629805,3270,3270,3270,3270,0
|
|
20240318,174000,1142629805,3270,3270,3270,3270,0
|
|
20240318,173900,1142629805,3270,3270,3270,3270,0
|
|
20240318,173800,1142629805,3270,3270,3270,3270,0
|
|
20240318,173700,1142629805,3270,3270,3270,3270,0
|
|
20240318,173600,1142629805,3270,3270,3270,3270,0
|
|
20240318,173500,1142629805,3270,3270,3270,3270,0
|
|
20240318,173400,1142629805,3270,3270,3270,3270,0
|
|
20240318,173300,1142629805,3270,3270,3270,3270,0
|
|
20240318,173200,1142629805,3270,3270,3270,3270,0
|
|
20240318,173100,1142629805,3270,3270,3270,3270,0
|
|
20240318,173000,1142629805,3270,3270,3270,3270,0
|
|
20240318,172900,1142629805,3270,3270,3270,3270,0
|
|
20240318,172800,1142629805,3270,3270,3270,3270,0
|
|
20240318,172700,1142629805,3270,3270,3270,3270,0
|
|
20240318,172600,1142629805,3270,3270,3270,3270,0
|
|
20240318,172500,1142629805,3270,3270,3270,3270,0
|
|
20240318,172400,1142629805,3270,3270,3270,3270,0
|
|
20240318,172300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,172200,1142629805,3270,3270,3270,3270,0
|
|
20240318,172100,1142629805,3270,3270,3270,3270,0
|
|
20240318,172000,1142629805,3270,3270,3270,3270,0
|
|
20240318,171900,1142629805,3270,3270,3270,3270,0
|
|
20240318,171800,1142629805,3270,3270,3270,3270,0
|
|
20240318,171700,1142629805,3270,3270,3270,3270,0
|
|
20240318,171600,1142629805,3270,3270,3270,3270,0
|
|
20240318,171500,1142629805,3270,3270,3270,3270,0
|
|
20240318,171400,1142629805,3270,3270,3270,3270,0
|
|
20240318,171300,1142629805,3270,3270,3270,3270,0
|
|
20240318,171200,1142629805,3270,3270,3270,3270,0
|
|
20240318,171100,1142629805,3270,3270,3270,3270,0
|
|
20240318,171000,1142629805,3270,3270,3270,3270,0
|
|
20240318,170900,1142629805,3270,3270,3270,3270,0
|
|
20240318,170800,1142629805,3270,3270,3270,3270,0
|
|
20240318,170700,1142629805,3270,3270,3270,3270,0
|
|
20240318,170600,1142629805,3270,3270,3270,3270,0
|
|
20240318,170500,1142629805,3270,3270,3270,3270,0
|
|
20240318,170400,1142629805,3270,3270,3270,3270,0
|
|
20240318,170300,1142629805,3270,3270,3270,3270,0
|
|
20240318,170200,1142629805,3270,3270,3270,3270,0
|
|
20240318,170100,1142629805,3270,3270,3270,3270,0
|
|
20240318,170000,1142629805,3270,3270,3270,3270,0
|
|
20240318,165900,1142629805,3270,3270,3270,3270,0
|
|
20240318,165800,1142629805,3270,3270,3270,3270,0
|
|
20240318,165700,1142629805,3270,3270,3270,3270,0
|
|
20240318,165600,1142629805,3270,3270,3270,3270,0
|
|
20240318,165500,1142629805,3270,3270,3270,3270,0
|
|
20240318,165400,1142629805,3270,3270,3270,3270,0
|
|
20240318,165300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,165200,1142629805,3270,3270,3270,3270,0
|
|
20240318,165100,1142629805,3270,3270,3270,3270,0
|
|
20240318,165000,1142629805,3270,3270,3270,3270,0
|
|
20240318,164900,1142629805,3270,3270,3270,3270,0
|
|
20240318,164800,1142629805,3270,3270,3270,3270,0
|
|
20240318,164700,1142629805,3270,3270,3270,3270,0
|
|
20240318,164600,1142629805,3270,3270,3270,3270,0
|
|
20240318,164500,1142629805,3270,3270,3270,3270,0
|
|
20240318,164400,1142629805,3270,3270,3270,3270,0
|
|
20240318,164300,1142629805,3270,3270,3270,3270,0
|
|
20240318,164200,1142629805,3270,3270,3270,3270,0
|
|
20240318,164100,1142629805,3270,3270,3270,3270,0
|
|
20240318,164000,1142629805,3270,3270,3270,3270,0
|
|
20240318,163900,1142629805,3270,3270,3270,3270,0
|
|
20240318,163800,1142629805,3270,3270,3270,3270,0
|
|
20240318,163700,1142629805,3270,3270,3270,3270,0
|
|
20240318,163600,1142629805,3270,3270,3270,3270,0
|
|
20240318,163500,1142629805,3270,3270,3270,3270,0
|
|
20240318,163400,1142629805,3270,3270,3270,3270,0
|
|
20240318,163300,1142629805,3270,3270,3270,3270,0
|
|
20240318,163200,1142629805,3270,3270,3270,3270,0
|
|
20240318,163100,1142629805,3270,3270,3270,3270,0
|
|
20240318,163000,1142629805,3270,3270,3270,3270,0
|
|
20240318,162900,1142629805,3270,3270,3270,3270,0
|
|
20240318,162800,1142629805,3270,3270,3270,3270,0
|
|
20240318,162700,1142629805,3270,3270,3270,3270,0
|
|
20240318,162600,1142629805,3270,3270,3270,3270,0
|
|
20240318,162500,1142629805,3270,3270,3270,3270,0
|
|
20240318,162400,1142629805,3270,3270,3270,3270,0
|
|
20240318,162300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,162200,1142629805,3270,3270,3270,3270,0
|
|
20240318,162100,1142629805,3270,3270,3270,3270,0
|
|
20240318,162000,1142629805,3270,3270,3270,3270,0
|
|
20240318,161900,1142629805,3270,3270,3270,3270,0
|
|
20240318,161800,1142629805,3270,3270,3270,3270,0
|
|
20240318,161700,1142629805,3270,3270,3270,3270,0
|
|
20240318,161600,1142629805,3270,3270,3270,3270,0
|
|
20240318,161500,1142629805,3270,3270,3270,3270,0
|
|
20240318,161400,1142629805,3270,3270,3270,3270,0
|
|
20240318,161300,1142629805,3270,3270,3270,3270,0
|
|
20240318,161200,1142629805,3270,3270,3270,3270,0
|
|
20240318,161100,1142629805,3270,3270,3270,3270,0
|
|
20240318,161000,1142629805,3270,3270,3270,3270,0
|
|
20240318,160900,1142629805,3270,3270,3270,3270,0
|
|
20240318,160800,1142629805,3270,3270,3270,3270,0
|
|
20240318,160700,1142629805,3270,3270,3270,3270,0
|
|
20240318,160600,1142629805,3270,3270,3270,3270,0
|
|
20240318,160500,1142629805,3270,3270,3270,3270,0
|
|
20240318,160400,1142629805,3270,3270,3270,3270,0
|
|
20240318,160300,1142629805,3270,3270,3270,3270,0
|
|
20240318,160200,1142629805,3270,3270,3270,3270,0
|
|
20240318,160100,1142629805,3270,3270,3270,3270,0
|
|
20240318,160000,1142629805,3270,3270,3270,3270,0
|
|
20240318,155900,1142629805,3270,3270,3270,3270,0
|
|
20240318,155800,1142629805,3270,3270,3270,3270,0
|
|
20240318,155700,1142629805,3270,3270,3270,3270,0
|
|
20240318,155600,1142629805,3270,3270,3270,3270,0
|
|
20240318,155500,1142629805,3270,3270,3270,3270,0
|
|
20240318,155400,1142629805,3270,3270,3270,3270,0
|
|
20240318,155300,1142629805,3270,3270,3270,3270,6484
|
|
20240318,155200,1142629805,3270,3270,3270,3270,0
|
|
20240318,155100,1142629805,3270,3270,3270,3270,0
|
|
20240318,155000,1142629805,3270,3270,3270,3270,0
|
|
20240318,154900,1142629805,3270,3270,3270,3270,0
|
|
20240318,154800,1142629805,3270,3270,3270,3270,0
|
|
20240318,154700,1142629805,3270,3270,3270,3270,0
|
|
20240318,154600,1142629805,3270,3270,3270,3270,0
|
|
20240318,154500,1142629805,3270,3270,3270,3270,0
|
|
20240318,154400,1142629805,3270,3270,3270,3270,0
|
|
20240318,154300,1142629805,3270,3270,3270,3270,0
|
|
20240318,154200,1142629805,3270,3270,3270,3270,0
|
|
20240318,154100,1142629805,3270,3270,3270,3270,0
|
|
20240318,154000,1142629805,3270,3270,3270,3270,0
|
|
20240318,153900,1142629805,3270,3270,3270,3270,0
|
|
20240318,153800,1142629805,3270,3270,3270,3270,0
|
|
20240318,153700,1142629805,3270,3270,3270,3270,0
|
|
20240318,153600,1142629805,3270,3270,3270,3270,0
|
|
20240318,153500,1142629805,3270,3270,3270,3270,0
|
|
20240318,153400,1142629805,3270,3270,3270,3270,0
|
|
20240318,153300,1142629805,3270,3270,3270,3270,0
|
|
20240318,153200,1142629805,3270,3270,3270,3270,0
|
|
20240318,153100,1142629805,3270,3270,3270,3270,0
|
|
20240318,153000,1142629805,3270,3270,3270,3270,6484
|
|
20240318,152900,1121427125,3275,3275,3275,3275,0
|
|
20240318,152800,1121427125,3275,3275,3275,3275,0
|
|
20240318,152700,1121427125,3275,3275,3275,3275,0
|
|
20240318,152600,1121427125,3275,3275,3275,3275,0
|
|
20240318,152500,1121427125,3275,3275,3275,3275,0
|
|
20240318,152400,1121427125,3275,3275,3275,3275,0
|
|
20240318,152300,1121427125,3275,3275,3275,3275,0
|
|
20240318,152200,1121427125,3275,3275,3275,3275,0
|
|
20240318,152100,1121427125,3275,3275,3275,3275,0
|
|
20240318,152000,1121427125,3275,3275,3275,3275,0
|
|
20240318,151900,1121427125,3275,3270,3275,3250,339
|
|
20240318,151800,1120321375,3270,3265,3270,3250,541
|
|
20240318,151700,1118563075,3270,3250,3270,3250,971
|
|
20240318,151600,1115401060,3255,3255,3255,3255,297
|
|
20240318,151500,1114434325,3260,3260,3260,3250,3179
|
|
20240318,151400,1104102555,3255,3255,3255,3255,238
|
|
20240318,151300,1103327865,3260,3260,3260,3260,0
|
|
20240318,151200,1103327865,3260,3260,3260,3260,0
|
|
20240318,151100,1103327865,3260,3270,3270,3260,511
|
|
20240318,151000,1101661995,3260,3265,3270,3260,237
|
|
20240318,150900,1100887540,3270,3270,3270,3270,0
|
|
20240318,150800,1100887540,3270,3260,3270,3260,737
|
|
20240318,150700,1098482585,3260,3260,3260,3260,262
|
|
20240318,150600,1097628465,3260,3265,3270,3260,456
|
|
20240318,150500,1096140715,3265,3270,3270,3265,25
|
|
20240318,150400,1096059065,3260,3260,3270,3250,483
|
|
20240318,150300,1094484595,3270,3270,3275,3270,7051
|
|
20240318,150200,1071427820,3270,3265,3270,3250,583
|
|
20240318,150100,1069530265,3255,3265,3265,3255,848
|
|
20240318,150000,1066766675,3265,3265,3265,3265,106
|
|
20240318,145900,1066420585,3265,3265,3265,3265,237
|
|
20240318,145800,1065646780,3260,3260,3260,3260,403
|
|
20240318,145700,1064333000,3265,3265,3265,3255,297
|
|
20240318,145600,1063364290,3265,3265,3265,3265,105
|
|
20240318,145500,1063021465,3265,3265,3265,3265,265
|
|
20240318,145400,1062156240,3265,3265,3265,3265,235
|
|
20240318,145300,1061388965,3265,3260,3265,3260,516
|
|
20240318,145200,1059704805,3260,3265,3265,3260,471
|
|
20240318,145100,1058168040,3265,3265,3265,3265,107
|
|
20240318,145000,1057818685,3260,3260,3260,3260,140
|
|
20240318,144900,1057362285,3260,3260,3260,3260,135
|
|
20240318,144800,1056922185,3260,3260,3260,3260,107
|
|
20240318,144700,1056573365,3260,3265,3265,3260,512
|
|
20240318,144600,1054902415,3265,3265,3265,3265,110
|
|
20240318,144500,1054543265,3265,3265,3265,3265,131
|
|
20240318,144400,1054115550,3265,3260,3265,3260,215
|
|
20240318,144300,1053414100,3265,3265,3265,3265,1
|
|
20240318,144200,1053410835,3255,3265,3270,3250,2564
|
|
20240318,144100,1045068890,3260,3265,3265,3260,669
|
|
20240318,144000,1042887025,3265,3265,3265,3265,206
|
|
20240318,143900,1042214435,3260,3260,3260,3260,211
|
|
20240318,143800,1041526575,3255,3260,3260,3255,238
|
|
20240318,143700,1040750710,3260,3265,3265,3260,107
|
|
20240318,143600,1040401365,3265,3265,3265,3265,262
|
|
20240318,143500,1039545935,3265,3265,3265,3265,235
|
|
20240318,143400,1038778660,3265,3265,3265,3265,239
|
|
20240318,143300,1037998325,3265,3265,3265,3265,110
|
|
20240318,143200,1037639175,3270,3270,3270,3270,1
|
|
20240318,143100,1037635905,3265,3270,3270,3265,545
|
|
20240318,143000,1035854980,3265,3265,3265,3265,436
|
|
20240318,142900,1034431440,3265,3260,3265,3260,391
|
|
20240318,142800,1033156125,3265,3265,3265,3265,0
|
|
20240318,142700,1033156125,3265,3265,3265,3265,236
|
|
20240318,142600,1032385585,3265,3270,3270,3265,237
|
|
20240318,142500,1031611770,3270,3260,3270,3260,236
|
|
20240318,142400,1030841430,3255,3260,3260,3255,134
|
|
20240318,142300,1030404595,3260,3260,3260,3260,210
|
|
20240318,142200,1029719995,3265,3260,3265,3260,132
|
|
20240318,142100,1029289020,3260,3260,3260,3260,236
|
|
20240318,142000,1028519660,3265,3260,3265,3260,201
|
|
20240318,141900,1027864390,3260,3260,3260,3260,286
|
|
20240318,141800,1026932030,3260,3260,3260,3255,119
|
|
20240318,141700,1026544145,3260,3260,3260,3260,335
|
|
20240318,141600,1025452045,3260,3260,3260,3260,131
|
|
20240318,141500,1025024985,3260,3260,3260,3260,105
|
|
20240318,141400,1024682685,3260,3255,3260,3250,937
|
|
20240318,141300,1021635635,3260,3260,3260,3260,376
|
|
20240318,141200,1020409875,3260,3260,3260,3260,0
|
|
20240318,141100,1020409875,3260,3265,3265,3260,125
|
|
20240318,141000,1020002275,3265,3265,3265,3250,3779
|
|
20240318,140900,1007705815,3265,3260,3265,3260,128
|
|
20240318,140800,1007288010,3265,3260,3265,3260,566
|
|
20240318,140700,1005442200,3265,3265,3265,3265,236
|
|
20240318,140600,1004671660,3260,3265,3265,3260,315
|
|
20240318,140500,1003643585,3265,3265,3265,3265,235
|
|
20240318,140400,1002876310,3265,3265,3265,3265,105
|
|
20240318,140300,1002533485,3260,3265,3265,3260,516
|
|
20240318,140200,1000850660,3265,3260,3265,3260,256
|
|
20240318,140100,1000014925,3265,3265,3265,3265,262
|
|
20240318,140000,999159495,3265,3265,3265,3265,107
|
|
20240318,135900,998810140,3265,3265,3265,3265,131
|
|
20240318,135800,998382425,3260,3260,3265,3260,644
|
|
20240318,135700,996281800,3265,3265,3265,3265,235
|
|
20240318,135600,995514525,3260,3260,3260,3260,160
|
|
20240318,135500,994992925,3260,3260,3260,3260,0
|
|
20240318,135400,994992925,3260,3260,3260,3260,422
|
|
20240318,135300,993617205,3265,3265,3265,3265,236
|
|
20240318,135200,992846665,3265,3265,3265,3265,246
|
|
20240318,135100,992043475,3265,3265,3265,3265,0
|
|
20240318,135000,992043475,3265,3260,3265,3260,200
|
|
20240318,134900,991390820,3260,3260,3260,3260,367
|
|
20240318,134800,990194400,3265,3265,3265,3265,235
|
|
20240318,134700,989427125,3265,3265,3265,3265,131
|
|
20240318,134600,988999410,3265,3265,3265,3265,105
|
|
20240318,134500,988656585,3260,3260,3260,3260,117
|
|
20240318,134400,988275165,3260,3265,3265,3260,340
|
|
20240318,134300,987166240,3265,3265,3265,3265,131
|
|
20240318,134200,986738525,3260,3260,3260,3260,207
|
|
20240318,134100,986063705,3260,3260,3260,3260,125
|
|
20240318,134000,985656205,3260,3255,3260,3255,159
|
|
20240318,133900,985138005,3255,3255,3255,3255,395
|
|
20240318,133800,983852280,3260,3260,3260,3260,241
|
|
20240318,133700,983066620,3260,3260,3260,3260,175
|
|
20240318,133600,982496120,3260,3255,3260,3255,195
|
|
20240318,133500,981860745,3255,3255,3255,3255,130
|
|
20240318,133400,981437595,3255,3255,3260,3250,2166
|
|
20240318,133300,974395715,3255,3260,3260,3255,126
|
|
20240318,133200,973985060,3250,3255,3255,3250,834
|
|
20240318,133100,971273985,3255,3255,3255,3250,257
|
|
20240318,133000,970437455,3255,3255,3255,3255,131
|
|
20240318,132900,970011050,3255,3260,3260,3255,557
|
|
20240318,132800,968196180,3255,3260,3260,3255,145
|
|
20240318,132700,967723555,3260,3260,3260,3260,125
|
|
20240318,132600,967316055,3260,3260,3260,3260,140
|
|
20240318,132500,966859655,3255,3255,3255,3255,1805
|
|
20240318,132400,960984380,3250,3250,3255,3250,2264
|
|
20240318,132300,953625630,3250,3250,3250,3245,171
|
|
20240318,132200,953070000,3255,3250,3255,3250,153
|
|
20240318,132100,952572095,3250,3250,3255,3250,231
|
|
20240318,132000,951820815,3250,3250,3250,3250,247
|
|
20240318,131900,951018065,3250,3255,3255,3250,235
|
|
20240318,131800,950253790,3255,3255,3260,3255,422
|
|
20240318,131700,948880175,3260,3255,3260,3255,115
|
|
20240318,131600,948505845,3255,3250,3255,3250,346
|
|
20240318,131500,947379840,3250,3250,3250,3250,345
|
|
20240318,131400,946258590,3255,3255,3255,3255,131
|
|
20240318,131300,945832185,3255,3255,3255,3255,105
|
|
20240318,131200,945490410,3255,3250,3255,3250,203
|
|
20240318,131100,944830010,3250,3250,3250,3250,246
|
|
20240318,131000,944030510,3250,3250,3250,3245,1829
|
|
20240318,130900,938094235,3255,3255,3255,3255,207
|
|
20240318,130800,937420450,3255,3255,3255,3255,241
|
|
20240318,130700,936635995,3255,3255,3255,3255,235
|
|
20240318,130600,935871070,3250,3255,3255,3250,1090
|
|
20240318,130500,932327920,3255,3260,3260,3255,248
|
|
20240318,130400,931520025,3260,3260,3260,3260,105
|
|
20240318,130300,931177725,3260,3260,3260,3260,235
|
|
20240318,130200,930411625,3260,3260,3260,3260,133
|
|
20240318,130100,929978045,3260,3260,3260,3260,340
|
|
20240318,130000,928869645,3250,3260,3260,3250,1171
|
|
20240318,125900,925060385,3255,3260,3265,3255,121
|
|
20240318,125800,924665945,3260,3260,3260,3255,249
|
|
20240318,125700,923854275,3255,3255,3255,3255,69
|
|
20240318,125600,923629680,3255,3260,3260,3255,314
|
|
20240318,125500,922606430,3255,3260,3260,3255,161
|
|
20240318,125400,922081850,3255,3255,3255,3255,1210
|
|
20240318,125300,918143300,3255,3255,3255,3255,131
|
|
20240318,125200,917716895,3255,3250,3255,3250,135
|
|
20240318,125100,917278120,3250,3250,3250,3250,236
|
|
20240318,125000,916511120,3250,3250,3250,3250,105
|
|
20240318,124900,916169870,3250,3250,3255,3250,1032
|
|
20240318,124800,912815220,3255,3255,3255,3255,253
|
|
20240318,124700,911991705,3250,3250,3250,3250,631
|
|
20240318,124600,909940955,3250,3250,3250,3250,105
|
|
20240318,124500,909599705,3250,3250,3250,3250,199
|
|
20240318,124400,908952955,3255,3255,3255,3255,410
|
|
20240318,124300,907618405,3255,3250,3260,3250,1888
|
|
20240318,124200,901480645,3260,3265,3270,3260,1633
|
|
20240318,124100,896150360,3260,3270,3275,3260,212
|
|
20240318,124000,895457210,3270,3275,3275,3265,1009
|
|
20240318,123900,892158940,3275,3280,3280,3275,239
|
|
20240318,123800,891376200,3280,3275,3280,3275,236
|
|
20240318,123700,890603295,3275,3270,3275,3270,272
|
|
20240318,123600,889713735,3270,3270,3270,3270,227
|
|
20240318,123500,888971445,3275,3275,3275,3270,275
|
|
20240318,123400,888070865,3275,3275,3275,3275,235
|
|
20240318,123300,887301240,3270,3270,3270,3270,0
|
|
20240318,123200,887301240,3270,3270,3270,3270,105
|
|
20240318,123100,886957890,3270,3270,3270,3270,292
|
|
20240318,123000,886003050,3275,3270,3275,3270,181
|
|
20240318,122900,885410515,3270,3270,3270,3270,235
|
|
20240318,122800,884642065,3270,3270,3275,3270,365
|
|
20240318,122700,883448480,3260,3260,3260,3260,0
|
|
20240318,122600,883448480,3260,3265,3265,3255,991
|
|
20240318,122500,880219530,3270,3270,3270,3270,454
|
|
20240318,122400,878734950,3265,3265,3265,3265,131
|
|
20240318,122300,878307235,3265,3265,3265,3265,235
|
|
20240318,122200,877539960,3265,3265,3265,3265,105
|
|
20240318,122100,877197135,3260,3270,3270,3260,567
|
|
20240318,122000,875346325,3270,3270,3270,3270,314
|
|
20240318,121900,874319545,3275,3275,3275,3275,105
|
|
20240318,121800,873975670,3270,3270,3270,3270,37
|
|
20240318,121700,873854680,3270,3270,3270,3270,199
|
|
20240318,121600,873203950,3260,3265,3265,3260,438
|
|
20240318,121500,871775545,3270,3270,3270,3270,272
|
|
20240318,121400,870886105,3270,3265,3270,3265,170
|
|
20240318,121300,870330855,3265,3265,3265,3265,105
|
|
20240318,121200,869988030,3265,3260,3265,3260,41
|
|
20240318,121100,869854365,3260,3270,3270,3255,1901
|
|
20240318,121000,863663370,3265,3265,3270,3265,238
|
|
20240318,120900,862885775,3265,3265,3265,3265,235
|
|
20240318,120800,862118500,3265,3265,3265,3265,205
|
|
20240318,120700,861449175,3265,3265,3265,3265,130
|
|
20240318,120600,861024725,3260,3270,3270,3260,681
|
|
20240318,120500,858801110,3270,3270,3270,3270,256
|
|
20240318,120400,857963990,3270,3270,3270,3270,101
|
|
20240318,120300,857633720,3270,3270,3270,3265,252
|
|
20240318,120200,856809690,3270,3265,3270,3265,126
|
|
20240318,120100,856398295,3260,3270,3270,3260,735
|
|
20240318,120000,853996960,3265,3265,3265,3265,55
|
|
20240318,115900,853817385,3270,3265,3270,3265,291
|
|
20240318,115800,852866745,3265,3265,3265,3265,236
|
|
20240318,115700,852096205,3255,3260,3260,3255,356
|
|
20240318,115600,850937100,3265,3260,3265,3260,226
|
|
20240318,115500,850200085,3255,3255,3255,3255,50
|
|
20240318,115400,850037335,3255,3255,3255,3255,105
|
|
20240318,115300,849695560,3250,3255,3255,3250,231
|
|
20240318,115200,848944155,3245,3265,3265,3245,1553
|
|
20240318,115100,843895570,3265,3265,3265,3260,132
|
|
20240318,115000,843464595,3260,3260,3260,3260,51
|
|
20240318,114900,843298335,3260,3260,3260,3260,184
|
|
20240318,114800,842698495,3265,3255,3265,3255,164
|
|
20240318,114700,842164665,3255,3260,3265,3255,568
|
|
20240318,114600,840313500,3260,3260,3260,3260,236
|
|
20240318,114500,839544140,3260,3260,3265,3255,505
|
|
20240318,114400,837899240,3250,3245,3250,3245,148
|
|
20240318,114300,837418480,3245,3245,3245,3245,131
|
|
20240318,114200,836993385,3245,3255,3255,3245,367
|
|
20240318,114100,835800520,3250,3250,3250,3250,209
|
|
20240318,114000,835121270,3245,3240,3245,3240,183
|
|
20240318,113900,834527445,3245,3245,3245,3245,131
|
|
20240318,113800,834102350,3240,3240,3240,3240,8
|
|
20240318,113700,834076430,3245,3260,3260,3245,514
|
|
20240318,113600,832403300,3260,3255,3260,3255,136
|
|
20240318,113500,831960490,3250,3250,3250,3250,9
|
|
20240318,113400,831931240,3245,3250,3250,3245,342
|
|
20240318,113300,830820895,3240,3240,3245,3240,124
|
|
20240318,113200,830418610,3240,3235,3240,3235,2559
|
|
20240318,113100,822135865,3235,3235,3235,3235,0
|
|
20240318,113000,822135865,3235,3235,3235,3235,235
|
|
20240318,112900,821375640,3235,3235,3235,3235,33
|
|
20240318,112800,821268885,3235,3225,3235,3225,109
|
|
20240318,112700,820916825,3215,3220,3220,3215,434
|
|
20240318,112600,819520700,3225,3220,3230,3220,322
|
|
20240318,112500,818481960,3220,3215,3220,3215,276
|
|
20240318,112400,817593440,3220,3215,3220,3215,575
|
|
20240318,112300,815742815,3205,3230,3230,3205,972
|
|
20240318,112200,812620235,3220,3225,3225,3220,370
|
|
20240318,112100,811428260,3210,3220,3220,3210,176
|
|
20240318,112000,810862005,3225,3215,3225,3215,236
|
|
20240318,111900,810101420,3210,3215,3215,3210,250
|
|
20240318,111800,809298395,3215,3230,3230,3215,1637
|
|
20240318,111700,804027975,3235,3235,3235,3220,1003
|
|
20240318,111600,800795770,3225,3225,3225,3225,2816
|
|
20240318,111500,791714170,3220,3225,3225,3220,609
|
|
20240318,111400,789751550,3225,3220,3225,3220,335
|
|
20240318,111300,788672845,3215,3220,3220,3205,3717
|
|
20240318,111200,776717005,3225,3225,3225,3225,413
|
|
20240318,111100,775385080,3230,3235,3235,3225,5327
|
|
20240318,111000,758199695,3230,3235,3235,3230,312
|
|
20240318,110900,757190875,3235,3235,3235,3235,287
|
|
20240318,110800,756262430,3245,3245,3245,3230,467
|
|
20240318,110700,754753485,3240,3240,3240,3235,775
|
|
20240318,110600,752242530,3235,3235,3240,3235,142
|
|
20240318,110500,751782510,3240,3240,3245,3235,1834
|
|
20240318,110400,745844710,3240,3240,3245,3240,595
|
|
20240318,110300,743916410,3235,3230,3235,3225,2403
|
|
20240318,110200,736150650,3225,3225,3225,3225,1267
|
|
20240318,110100,732064575,3230,3235,3235,3220,216
|
|
20240318,110000,731367815,3235,3215,3235,3210,2884
|
|
20240318,105900,722092445,3215,3210,3235,3205,1723
|
|
20240318,105800,716550885,3205,3200,3205,3200,556
|
|
20240318,105700,714771220,3205,3200,3210,3200,1390
|
|
20240318,105600,710320495,3195,3195,3195,3195,792
|
|
20240318,105500,707790055,3195,3190,3195,3190,155
|
|
20240318,105400,707294980,3195,3180,3195,3180,703
|
|
20240318,105300,705051285,3185,3185,3185,3175,5185
|
|
20240318,105200,688571430,3185,3185,3195,3185,1089
|
|
20240318,105100,685101265,3190,3180,3190,3175,1688
|
|
20240318,105000,679733170,3175,3170,3175,3165,1041
|
|
20240318,104900,676429585,3155,3155,3155,3155,0
|
|
20240318,104800,676429585,3155,3160,3165,3155,9587
|
|
20240318,104700,646118925,3160,3140,3165,3140,2903
|
|
20240318,104600,636959040,3140,3145,3145,3135,3096
|
|
20240318,104500,627248285,3140,3160,3160,3140,5001
|
|
20240318,104400,611526705,3145,3150,3150,3145,2008
|
|
20240318,104300,605210580,3150,3145,3160,3145,1701
|
|
20240318,104200,599854155,3145,3145,3150,3145,357
|
|
20240318,104100,598731340,3140,3160,3165,3135,7115
|
|
20240318,104000,576371460,3160,3150,3160,3150,356
|
|
20240318,103900,575249350,3145,3145,3145,3125,12130
|
|
20240318,103800,537150920,3145,3165,3165,3145,3813
|
|
20240318,103700,525124590,3160,3160,3160,3155,6776
|
|
20240318,103600,503745165,3160,3180,3180,3160,6996
|
|
20240318,103500,481570000,3180,3185,3185,3175,1347
|
|
20240318,103400,477286630,3175,3180,3180,3175,1912
|
|
20240318,103300,471213755,3185,3185,3185,3175,960
|
|
20240318,103200,468163080,3185,3195,3195,3170,3016
|
|
20240318,103100,458582035,3175,3180,3195,3175,1668
|
|
20240318,103000,453284230,3180,3175,3180,3170,1101
|
|
20240318,102900,449788770,3175,3175,3190,3170,18911
|
|
20240318,102800,389550850,3175,3185,3190,3175,3515
|
|
20240318,102700,378369710,3190,3195,3195,3190,593
|
|
20240318,102600,376476400,3190,3200,3200,3190,370
|
|
20240318,102500,375295770,3170,3210,3210,3170,16850
|
|
20240318,102400,321427065,3210,3220,3220,3210,751
|
|
20240318,102300,319015050,3220,3220,3220,3210,1534
|
|
20240318,102200,314082125,3220,3210,3220,3210,2178
|
|
20240318,102100,307081845,3205,3225,3225,3205,7238
|
|
20240318,102000,283802830,3230,3240,3240,3230,3669
|
|
20240318,101900,271941640,3240,3235,3260,3230,2875
|
|
20240318,101800,262630875,3235,3235,3235,3235,142
|
|
20240318,101700,262171505,3235,3235,3235,3235,1405
|
|
20240318,101600,257626330,3235,3235,3235,3235,202
|
|
20240318,101500,256972860,3235,3235,3235,3235,1176
|
|
20240318,101400,253168500,3235,3240,3240,3235,1050
|
|
20240318,101300,249767200,3240,3245,3245,3220,7452
|
|
20240318,101200,225706455,3245,3270,3270,3245,12843
|
|
20240318,101100,183883820,3270,3270,3275,3270,4078
|
|
20240318,101000,170548220,3270,3270,3270,3270,105
|
|
20240318,100900,170204870,3265,3275,3275,3265,3690
|
|
20240318,100800,158138670,3280,3280,3280,3280,0
|
|
20240318,100700,158138670,3280,3280,3280,3275,1418
|
|
20240318,100600,153494645,3295,3295,3295,3295,10
|
|
20240318,100500,153461695,3275,3285,3285,3275,612
|
|
20240318,100400,151456305,3300,3290,3300,3290,114
|
|
20240318,100300,151081075,3285,3285,3285,3285,3006
|
|
20240318,100200,141206365,3285,3280,3285,3280,20
|
|
20240318,100100,141140695,3285,3285,3285,3285,10
|
|
20240318,100000,141107845,3280,3275,3280,3275,1734
|
|
20240318,095900,135423985,3280,3285,3300,3280,2878
|
|
20240318,095800,125983385,3285,3285,3285,3285,141
|
|
20240318,095700,125520200,3285,3280,3285,3280,82
|
|
20240318,095600,125251230,3280,3280,3280,3280,301
|
|
20240318,095500,124263950,3275,3270,3275,3270,869
|
|
20240318,095400,121422310,3285,3285,3285,3270,2039
|
|
20240318,095300,114749990,3285,3285,3285,3285,702
|
|
20240318,095200,112443920,3270,3280,3280,3270,1522
|
|
20240318,095100,107461535,3280,3280,3280,3280,482
|
|
20240318,095000,105880575,3280,3285,3285,3280,2
|
|
20240318,094900,105874010,3290,3290,3290,3290,10
|
|
20240318,094800,105841110,3290,3290,3290,3290,3
|
|
20240318,094700,105831240,3290,3285,3290,3285,101
|
|
20240318,094600,105499385,3285,3285,3285,3285,4
|
|
20240318,094500,105486245,3285,3285,3285,3285,259
|
|
20240318,094400,104635430,3295,3295,3295,3295,41
|
|
20240318,094300,104500335,3290,3290,3290,3290,226
|
|
20240318,094200,103756795,3290,3285,3290,3285,110
|
|
20240318,094100,103395395,3285,3285,3285,3285,1
|
|
20240318,094000,103392110,3290,3290,3300,3280,3506
|
|
20240318,093900,91884075,3295,3300,3300,3295,142
|
|
20240318,093800,91416175,3295,3295,3300,3295,52
|
|
20240318,093700,91244735,3295,3290,3295,3290,4
|
|
20240318,093600,91231565,3290,3295,3295,3290,15
|
|
20240318,093500,91182205,3290,3295,3305,3290,206
|
|
20240318,093400,90504435,3305,3305,3305,3295,9
|
|
20240318,093300,90474730,3305,3305,3305,3285,62
|
|
20240318,093200,90270895,3290,3290,3290,3290,614
|
|
20240318,093100,88250835,3305,3305,3305,3290,52
|
|
20240318,093000,88079590,3290,3310,3310,3290,368
|
|
20240318,092900,86866580,3310,3310,3310,3310,91
|
|
20240318,092800,86565370,3305,3300,3305,3290,1678
|
|
20240318,092700,81024870,3300,3300,3300,3290,1043
|
|
20240318,092600,77588200,3285,3285,3300,3285,1022
|
|
20240318,092500,74222900,3285,3285,3290,3285,511
|
|
20240318,092400,72544230,3285,3270,3285,3270,56
|
|
20240318,092300,72360865,3265,3270,3270,3265,644
|
|
20240318,092200,70255045,3270,3275,3275,3270,1594
|
|
20240318,092100,65038605,3275,3285,3290,3275,1642
|
|
20240318,092000,59647485,3285,3290,3295,3285,1050
|
|
20240318,091900,56194615,3295,3295,3295,3295,63
|
|
20240318,091800,55987030,3295,3315,3315,3295,9591
|
|
20240318,091700,24329115,3315,3320,3320,3315,3
|
|
20240318,091600,24319165,3315,3315,3320,3315,327
|
|
20240318,091500,23234910,3330,3330,3330,3330,0
|
|
20240318,091400,23234910,3330,3335,3335,3320,416
|
|
20240318,091300,21853570,3320,3335,3335,3320,8
|
|
20240318,091200,21826950,3335,3335,3335,3335,0
|
|
20240318,091100,21826950,3335,3325,3335,3315,47
|
|
20240318,091000,21671080,3335,3335,3335,3330,3282
|
|
20240318,090900,10726770,3330,3330,3330,3330,0
|
|
20240318,090800,10726770,3330,3340,3340,3330,964
|
|
20240318,090700,7513130,3340,3340,3340,3340,361
|
|
20240318,090600,6307390,3340,3340,3340,3340,6
|
|
20240318,090500,6287350,3340,3340,3340,3340,54
|
|
20240318,090400,6106990,3345,3345,3345,3345,1352
|
|
20240318,090300,1584550,3350,3350,3350,3350,0
|
|
20240318,090200,1584550,3350,3350,3350,3350,0
|
|
20240318,090100,1584550,3350,3350,3350,3350,10
|
|
20240318,090000,1551050,3350,3350,3350,3350,463
|