742 lines
36 KiB
CSV
742 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211900,1079281130,8050,8050,8050,8050,450
|
|
20240318,211800,1079281130,8050,8050,8050,8050,0
|
|
20240318,211700,1079281130,8050,8050,8050,8050,0
|
|
20240318,211600,1079281130,8050,8050,8050,8050,0
|
|
20240318,211500,1079281130,8050,8050,8050,8050,0
|
|
20240318,211400,1079281130,8050,8050,8050,8050,0
|
|
20240318,211300,1079281130,8050,8050,8050,8050,0
|
|
20240318,211200,1079281130,8050,8050,8050,8050,0
|
|
20240318,211100,1079281130,8050,8050,8050,8050,0
|
|
20240318,211000,1079281130,8050,8050,8050,8050,0
|
|
20240318,210900,1079281130,8050,8050,8050,8050,0
|
|
20240318,210800,1079281130,8050,8050,8050,8050,0
|
|
20240318,210700,1079281130,8050,8050,8050,8050,0
|
|
20240318,210600,1079281130,8050,8050,8050,8050,0
|
|
20240318,210500,1079281130,8050,8050,8050,8050,0
|
|
20240318,210400,1079281130,8050,8050,8050,8050,0
|
|
20240318,210300,1079281130,8050,8050,8050,8050,0
|
|
20240318,210200,1079281130,8050,8050,8050,8050,0
|
|
20240318,210100,1079281130,8050,8050,8050,8050,0
|
|
20240318,210000,1079281130,8050,8050,8050,8050,0
|
|
20240318,205900,1079281130,8050,8050,8050,8050,0
|
|
20240318,205800,1079281130,8050,8050,8050,8050,0
|
|
20240318,205700,1079281130,8050,8050,8050,8050,0
|
|
20240318,205600,1079281130,8050,8050,8050,8050,0
|
|
20240318,205500,1079281130,8050,8050,8050,8050,0
|
|
20240318,205400,1079281130,8050,8050,8050,8050,0
|
|
20240318,205300,1079281130,8050,8050,8050,8050,0
|
|
20240318,205200,1079281130,8050,8050,8050,8050,0
|
|
20240318,205100,1079281130,8050,8050,8050,8050,0
|
|
20240318,205000,1079281130,8050,8050,8050,8050,0
|
|
20240318,204900,1079281130,8050,8050,8050,8050,450
|
|
20240318,204800,1079281130,8050,8050,8050,8050,0
|
|
20240318,204700,1079281130,8050,8050,8050,8050,0
|
|
20240318,204600,1079281130,8050,8050,8050,8050,0
|
|
20240318,204500,1079281130,8050,8050,8050,8050,0
|
|
20240318,204400,1079281130,8050,8050,8050,8050,0
|
|
20240318,204300,1079281130,8050,8050,8050,8050,0
|
|
20240318,204200,1079281130,8050,8050,8050,8050,0
|
|
20240318,204100,1079281130,8050,8050,8050,8050,0
|
|
20240318,204000,1079281130,8050,8050,8050,8050,0
|
|
20240318,203900,1079281130,8050,8050,8050,8050,0
|
|
20240318,203800,1079281130,8050,8050,8050,8050,0
|
|
20240318,203700,1079281130,8050,8050,8050,8050,0
|
|
20240318,203600,1079281130,8050,8050,8050,8050,0
|
|
20240318,203500,1079281130,8050,8050,8050,8050,0
|
|
20240318,203400,1079281130,8050,8050,8050,8050,0
|
|
20240318,203300,1079281130,8050,8050,8050,8050,0
|
|
20240318,203200,1079281130,8050,8050,8050,8050,0
|
|
20240318,203100,1079281130,8050,8050,8050,8050,0
|
|
20240318,203000,1079281130,8050,8050,8050,8050,0
|
|
20240318,202900,1079281130,8050,8050,8050,8050,0
|
|
20240318,202800,1079281130,8050,8050,8050,8050,0
|
|
20240318,202700,1079281130,8050,8050,8050,8050,0
|
|
20240318,202600,1079281130,8050,8050,8050,8050,0
|
|
20240318,202500,1079281130,8050,8050,8050,8050,0
|
|
20240318,202400,1079281130,8050,8050,8050,8050,0
|
|
20240318,202300,1079281130,8050,8050,8050,8050,0
|
|
20240318,202200,1079281130,8050,8050,8050,8050,0
|
|
20240318,202100,1079281130,8050,8050,8050,8050,0
|
|
20240318,202000,1079281130,8050,8050,8050,8050,0
|
|
20240318,201900,1079281130,8050,8050,8050,8050,450
|
|
20240318,201800,1079281130,8050,8050,8050,8050,0
|
|
20240318,201700,1079281130,8050,8050,8050,8050,0
|
|
20240318,201600,1079281130,8050,8050,8050,8050,0
|
|
20240318,201500,1079281130,8050,8050,8050,8050,0
|
|
20240318,201400,1079281130,8050,8050,8050,8050,0
|
|
20240318,201300,1079281130,8050,8050,8050,8050,0
|
|
20240318,201200,1079281130,8050,8050,8050,8050,0
|
|
20240318,201100,1079281130,8050,8050,8050,8050,0
|
|
20240318,201000,1079281130,8050,8050,8050,8050,0
|
|
20240318,200900,1079281130,8050,8050,8050,8050,0
|
|
20240318,200800,1079281130,8050,8050,8050,8050,0
|
|
20240318,200700,1079281130,8050,8050,8050,8050,0
|
|
20240318,200600,1079281130,8050,8050,8050,8050,0
|
|
20240318,200500,1079281130,8050,8050,8050,8050,0
|
|
20240318,200400,1079281130,8050,8050,8050,8050,0
|
|
20240318,200300,1079281130,8050,8050,8050,8050,0
|
|
20240318,200200,1079281130,8050,8050,8050,8050,0
|
|
20240318,200100,1079281130,8050,8050,8050,8050,0
|
|
20240318,200000,1079281130,8050,8050,8050,8050,0
|
|
20240318,195900,1079281130,8050,8050,8050,8050,0
|
|
20240318,195800,1079281130,8050,8050,8050,8050,0
|
|
20240318,195700,1079281130,8050,8050,8050,8050,0
|
|
20240318,195600,1079281130,8050,8050,8050,8050,0
|
|
20240318,195500,1079281130,8050,8050,8050,8050,0
|
|
20240318,195400,1079281130,8050,8050,8050,8050,0
|
|
20240318,195300,1079281130,8050,8050,8050,8050,0
|
|
20240318,195200,1079281130,8050,8050,8050,8050,0
|
|
20240318,195100,1079281130,8050,8050,8050,8050,0
|
|
20240318,195000,1079281130,8050,8050,8050,8050,0
|
|
20240318,194900,1079281130,8050,8050,8050,8050,450
|
|
20240318,194800,1079281130,8050,8050,8050,8050,0
|
|
20240318,194700,1079281130,8050,8050,8050,8050,0
|
|
20240318,194600,1079281130,8050,8050,8050,8050,0
|
|
20240318,194500,1079281130,8050,8050,8050,8050,0
|
|
20240318,194400,1079281130,8050,8050,8050,8050,0
|
|
20240318,194300,1079281130,8050,8050,8050,8050,0
|
|
20240318,194200,1079281130,8050,8050,8050,8050,0
|
|
20240318,194100,1079281130,8050,8050,8050,8050,0
|
|
20240318,194000,1079281130,8050,8050,8050,8050,0
|
|
20240318,193900,1079281130,8050,8050,8050,8050,0
|
|
20240318,193800,1079281130,8050,8050,8050,8050,0
|
|
20240318,193700,1079281130,8050,8050,8050,8050,0
|
|
20240318,193600,1079281130,8050,8050,8050,8050,0
|
|
20240318,193500,1079281130,8050,8050,8050,8050,0
|
|
20240318,193400,1079281130,8050,8050,8050,8050,0
|
|
20240318,193300,1079281130,8050,8050,8050,8050,0
|
|
20240318,193200,1079281130,8050,8050,8050,8050,0
|
|
20240318,193100,1079281130,8050,8050,8050,8050,0
|
|
20240318,193000,1079281130,8050,8050,8050,8050,0
|
|
20240318,192900,1079281130,8050,8050,8050,8050,0
|
|
20240318,192800,1079281130,8050,8050,8050,8050,0
|
|
20240318,192700,1079281130,8050,8050,8050,8050,0
|
|
20240318,192600,1079281130,8050,8050,8050,8050,0
|
|
20240318,192500,1079281130,8050,8050,8050,8050,0
|
|
20240318,192400,1079281130,8050,8050,8050,8050,0
|
|
20240318,192300,1079281130,8050,8050,8050,8050,0
|
|
20240318,192200,1079281130,8050,8050,8050,8050,0
|
|
20240318,192100,1079281130,8050,8050,8050,8050,0
|
|
20240318,192000,1079281130,8050,8050,8050,8050,0
|
|
20240318,191900,1079281130,8050,8050,8050,8050,450
|
|
20240318,191800,1079281130,8050,8050,8050,8050,0
|
|
20240318,191700,1079281130,8050,8050,8050,8050,0
|
|
20240318,191600,1079281130,8050,8050,8050,8050,0
|
|
20240318,191500,1079281130,8050,8050,8050,8050,0
|
|
20240318,191400,1079281130,8050,8050,8050,8050,0
|
|
20240318,191300,1079281130,8050,8050,8050,8050,0
|
|
20240318,191200,1079281130,8050,8050,8050,8050,0
|
|
20240318,191100,1079281130,8050,8050,8050,8050,0
|
|
20240318,191000,1079281130,8050,8050,8050,8050,0
|
|
20240318,190900,1079281130,8050,8050,8050,8050,0
|
|
20240318,190800,1079281130,8050,8050,8050,8050,0
|
|
20240318,190700,1079281130,8050,8050,8050,8050,0
|
|
20240318,190600,1079281130,8050,8050,8050,8050,0
|
|
20240318,190500,1079281130,8050,8050,8050,8050,0
|
|
20240318,190400,1079281130,8050,8050,8050,8050,0
|
|
20240318,190300,1079281130,8050,8050,8050,8050,0
|
|
20240318,190200,1079281130,8050,8050,8050,8050,0
|
|
20240318,190100,1079281130,8050,8050,8050,8050,0
|
|
20240318,190000,1079281130,8050,8050,8050,8050,0
|
|
20240318,185900,1079281130,8050,8050,8050,8050,0
|
|
20240318,185800,1079281130,8050,8050,8050,8050,0
|
|
20240318,185700,1079281130,8050,8050,8050,8050,0
|
|
20240318,185600,1079281130,8050,8050,8050,8050,0
|
|
20240318,185500,1079281130,8050,8050,8050,8050,0
|
|
20240318,185400,1079281130,8050,8050,8050,8050,0
|
|
20240318,185300,1079281130,8050,8050,8050,8050,0
|
|
20240318,185200,1079281130,8050,8050,8050,8050,0
|
|
20240318,185100,1079281130,8050,8050,8050,8050,0
|
|
20240318,185000,1079281130,8050,8050,8050,8050,0
|
|
20240318,184900,1079281130,8050,8050,8050,8050,450
|
|
20240318,184800,1079281130,8050,8050,8050,8050,0
|
|
20240318,184700,1079281130,8050,8050,8050,8050,0
|
|
20240318,184600,1079281130,8050,8050,8050,8050,0
|
|
20240318,184500,1079281130,8050,8050,8050,8050,0
|
|
20240318,184400,1079281130,8050,8050,8050,8050,0
|
|
20240318,184300,1079281130,8050,8050,8050,8050,0
|
|
20240318,184200,1079281130,8050,8050,8050,8050,0
|
|
20240318,184100,1079281130,8050,8050,8050,8050,0
|
|
20240318,184000,1079281130,8050,8050,8050,8050,0
|
|
20240318,183900,1079281130,8050,8050,8050,8050,0
|
|
20240318,183800,1079281130,8050,8050,8050,8050,0
|
|
20240318,183700,1079281130,8050,8050,8050,8050,0
|
|
20240318,183600,1079281130,8050,8050,8050,8050,0
|
|
20240318,183500,1079281130,8050,8050,8050,8050,0
|
|
20240318,183400,1079281130,8050,8050,8050,8050,0
|
|
20240318,183300,1079281130,8050,8050,8050,8050,0
|
|
20240318,183200,1079281130,8050,8050,8050,8050,0
|
|
20240318,183100,1079281130,8050,8050,8050,8050,0
|
|
20240318,183000,1079281130,8050,8050,8050,8050,0
|
|
20240318,182900,1079281130,8050,8050,8050,8050,0
|
|
20240318,182800,1079281130,8050,8050,8050,8050,0
|
|
20240318,182700,1079281130,8050,8050,8050,8050,0
|
|
20240318,182600,1079281130,8050,8050,8050,8050,0
|
|
20240318,182500,1079281130,8050,8050,8050,8050,0
|
|
20240318,182400,1079281130,8050,8050,8050,8050,0
|
|
20240318,182300,1079281130,8050,8050,8050,8050,0
|
|
20240318,182200,1079281130,8050,8050,8050,8050,0
|
|
20240318,182100,1079281130,8050,8050,8050,8050,0
|
|
20240318,182000,1079281130,8050,8050,8050,8050,0
|
|
20240318,181900,1079281130,8050,8050,8050,8050,450
|
|
20240318,181800,1079281130,8050,8050,8050,8050,0
|
|
20240318,181700,1079281130,8050,8050,8050,8050,0
|
|
20240318,181600,1079281130,8050,8050,8050,8050,0
|
|
20240318,181500,1079281130,8050,8050,8050,8050,0
|
|
20240318,181400,1079281130,8050,8050,8050,8050,0
|
|
20240318,181300,1079281130,8050,8050,8050,8050,0
|
|
20240318,181200,1079281130,8050,8050,8050,8050,0
|
|
20240318,181100,1079281130,8050,8050,8050,8050,0
|
|
20240318,181000,1079281130,8050,8050,8050,8050,0
|
|
20240318,180900,1079281130,8050,8050,8050,8050,0
|
|
20240318,180800,1079281130,8050,8050,8050,8050,0
|
|
20240318,180700,1079281130,8050,8050,8050,8050,0
|
|
20240318,180600,1079281130,8050,8050,8050,8050,0
|
|
20240318,180500,1079281130,8050,8050,8050,8050,0
|
|
20240318,180400,1079281130,8050,8050,8050,8050,0
|
|
20240318,180300,1079281130,8050,8050,8050,8050,0
|
|
20240318,180200,1079281130,8050,8050,8050,8050,0
|
|
20240318,180100,1079281130,8050,8050,8050,8050,0
|
|
20240318,180000,1079281130,8050,8050,8050,8050,0
|
|
20240318,175900,1079281130,8050,8050,8050,8050,0
|
|
20240318,175800,1079281130,8050,8050,8050,8050,0
|
|
20240318,175700,1079281130,8050,8050,8050,8050,0
|
|
20240318,175600,1079281130,8050,8050,8050,8050,0
|
|
20240318,175500,1079281130,8050,8050,8050,8050,0
|
|
20240318,175400,1079281130,8050,8050,8050,8050,0
|
|
20240318,175300,1079281130,8050,8050,8050,8050,0
|
|
20240318,175200,1079281130,8050,8050,8050,8050,0
|
|
20240318,175100,1079281130,8050,8050,8050,8050,0
|
|
20240318,175000,1079281130,8050,8050,8050,8050,0
|
|
20240318,174900,1079281130,8050,8050,8050,8050,450
|
|
20240318,174800,1079281130,8050,8050,8050,8050,0
|
|
20240318,174700,1079281130,8050,8050,8050,8050,0
|
|
20240318,174600,1079281130,8050,8050,8050,8050,0
|
|
20240318,174500,1079281130,8050,8050,8050,8050,0
|
|
20240318,174400,1079281130,8050,8050,8050,8050,0
|
|
20240318,174300,1079281130,8050,8050,8050,8050,0
|
|
20240318,174200,1079281130,8050,8050,8050,8050,0
|
|
20240318,174100,1079281130,8050,8050,8050,8050,0
|
|
20240318,174000,1079281130,8050,8050,8050,8050,0
|
|
20240318,173900,1079281130,8050,8050,8050,8050,0
|
|
20240318,173800,1079281130,8050,8050,8050,8050,0
|
|
20240318,173700,1079281130,8050,8050,8050,8050,0
|
|
20240318,173600,1079281130,8050,8050,8050,8050,0
|
|
20240318,173500,1079281130,8050,8050,8050,8050,0
|
|
20240318,173400,1079281130,8050,8050,8050,8050,0
|
|
20240318,173300,1079281130,8050,8050,8050,8050,0
|
|
20240318,173200,1079281130,8050,8050,8050,8050,0
|
|
20240318,173100,1079281130,8050,8050,8050,8050,0
|
|
20240318,173000,1079281130,8050,8050,8050,8050,0
|
|
20240318,172900,1079281130,8050,8050,8050,8050,0
|
|
20240318,172800,1079281130,8050,8050,8050,8050,0
|
|
20240318,172700,1079281130,8050,8050,8050,8050,0
|
|
20240318,172600,1079281130,8050,8050,8050,8050,0
|
|
20240318,172500,1079281130,8050,8050,8050,8050,0
|
|
20240318,172400,1079281130,8050,8050,8050,8050,0
|
|
20240318,172300,1079281130,8050,8050,8050,8050,0
|
|
20240318,172200,1079281130,8050,8050,8050,8050,0
|
|
20240318,172100,1079281130,8050,8050,8050,8050,0
|
|
20240318,172000,1079281130,8050,8050,8050,8050,0
|
|
20240318,171900,1079281130,8050,8050,8050,8050,450
|
|
20240318,171800,1079281130,8050,8050,8050,8050,0
|
|
20240318,171700,1079281130,8050,8050,8050,8050,0
|
|
20240318,171600,1079281130,8050,8050,8050,8050,0
|
|
20240318,171500,1079281130,8050,8050,8050,8050,0
|
|
20240318,171400,1079281130,8050,8050,8050,8050,0
|
|
20240318,171300,1079281130,8050,8050,8050,8050,0
|
|
20240318,171200,1079281130,8050,8050,8050,8050,0
|
|
20240318,171100,1079281130,8050,8050,8050,8050,0
|
|
20240318,171000,1079281130,8050,8050,8050,8050,0
|
|
20240318,170900,1079281130,8050,8050,8050,8050,0
|
|
20240318,170800,1079281130,8050,8050,8050,8050,0
|
|
20240318,170700,1079281130,8050,8050,8050,8050,0
|
|
20240318,170600,1079281130,8050,8050,8050,8050,0
|
|
20240318,170500,1079281130,8050,8050,8050,8050,0
|
|
20240318,170400,1079281130,8050,8050,8050,8050,0
|
|
20240318,170300,1079281130,8050,8050,8050,8050,0
|
|
20240318,170200,1079281130,8050,8050,8050,8050,0
|
|
20240318,170100,1079281130,8050,8050,8050,8050,0
|
|
20240318,170000,1079281130,8050,8050,8050,8050,0
|
|
20240318,165900,1079281130,8050,8050,8050,8050,0
|
|
20240318,165800,1079281130,8050,8050,8050,8050,0
|
|
20240318,165700,1079281130,8050,8050,8050,8050,0
|
|
20240318,165600,1079281130,8050,8050,8050,8050,0
|
|
20240318,165500,1079281130,8050,8050,8050,8050,0
|
|
20240318,165400,1079281130,8050,8050,8050,8050,0
|
|
20240318,165300,1079281130,8050,8050,8050,8050,0
|
|
20240318,165200,1079281130,8050,8050,8050,8050,0
|
|
20240318,165100,1079281130,8050,8050,8050,8050,0
|
|
20240318,165000,1079281130,8050,8050,8050,8050,0
|
|
20240318,164900,1079281130,8050,8050,8050,8050,450
|
|
20240318,164800,1079281130,8050,8050,8050,8050,0
|
|
20240318,164700,1079281130,8050,8050,8050,8050,0
|
|
20240318,164600,1079281130,8050,8050,8050,8050,0
|
|
20240318,164500,1079281130,8050,8050,8050,8050,0
|
|
20240318,164400,1079281130,8050,8050,8050,8050,0
|
|
20240318,164300,1079281130,8050,8050,8050,8050,0
|
|
20240318,164200,1079281130,8050,8050,8050,8050,0
|
|
20240318,164100,1079281130,8050,8050,8050,8050,0
|
|
20240318,164000,1079281130,8050,8050,8050,8050,0
|
|
20240318,163900,1079281130,8050,8050,8050,8050,0
|
|
20240318,163800,1079281130,8050,8050,8050,8050,0
|
|
20240318,163700,1079281130,8050,8050,8050,8050,0
|
|
20240318,163600,1079281130,8050,8050,8050,8050,0
|
|
20240318,163500,1079281130,8050,8050,8050,8050,0
|
|
20240318,163400,1079281130,8050,8050,8050,8050,0
|
|
20240318,163300,1079281130,8050,8050,8050,8050,0
|
|
20240318,163200,1079281130,8050,8050,8050,8050,0
|
|
20240318,163100,1079281130,8050,8050,8050,8050,0
|
|
20240318,163000,1079281130,8050,8050,8050,8050,0
|
|
20240318,162900,1079281130,8050,8050,8050,8050,0
|
|
20240318,162800,1079281130,8050,8050,8050,8050,0
|
|
20240318,162700,1079281130,8050,8050,8050,8050,0
|
|
20240318,162600,1079281130,8050,8050,8050,8050,0
|
|
20240318,162500,1079281130,8050,8050,8050,8050,0
|
|
20240318,162400,1079281130,8050,8050,8050,8050,0
|
|
20240318,162300,1079281130,8050,8050,8050,8050,0
|
|
20240318,162200,1079281130,8050,8050,8050,8050,0
|
|
20240318,162100,1079281130,8050,8050,8050,8050,0
|
|
20240318,162000,1079281130,8050,8050,8050,8050,0
|
|
20240318,161900,1079281130,8050,8050,8050,8050,450
|
|
20240318,161800,1079281130,8050,8050,8050,8050,0
|
|
20240318,161700,1079281130,8050,8050,8050,8050,0
|
|
20240318,161600,1079281130,8050,8050,8050,8050,0
|
|
20240318,161500,1079281130,8050,8050,8050,8050,0
|
|
20240318,161400,1079281130,8050,8050,8050,8050,0
|
|
20240318,161300,1079281130,8050,8050,8050,8050,0
|
|
20240318,161200,1079281130,8050,8050,8050,8050,0
|
|
20240318,161100,1079281130,8050,8050,8050,8050,0
|
|
20240318,161000,1079281130,8050,8050,8050,8050,0
|
|
20240318,160900,1079281130,8050,8050,8050,8050,0
|
|
20240318,160800,1079281130,8050,8050,8050,8050,0
|
|
20240318,160700,1079281130,8050,8050,8050,8050,0
|
|
20240318,160600,1079281130,8050,8050,8050,8050,0
|
|
20240318,160500,1079281130,8050,8050,8050,8050,0
|
|
20240318,160400,1079281130,8050,8050,8050,8050,0
|
|
20240318,160300,1079281130,8050,8050,8050,8050,0
|
|
20240318,160200,1079281130,8050,8050,8050,8050,0
|
|
20240318,160100,1079281130,8050,8050,8050,8050,0
|
|
20240318,160000,1079281130,8050,8050,8050,8050,0
|
|
20240318,155900,1079281130,8050,8050,8050,8050,0
|
|
20240318,155800,1079281130,8050,8050,8050,8050,0
|
|
20240318,155700,1079281130,8050,8050,8050,8050,0
|
|
20240318,155600,1079281130,8050,8050,8050,8050,0
|
|
20240318,155500,1079281130,8050,8050,8050,8050,0
|
|
20240318,155400,1079281130,8050,8050,8050,8050,0
|
|
20240318,155300,1079281130,8050,8050,8050,8050,0
|
|
20240318,155200,1079281130,8050,8050,8050,8050,0
|
|
20240318,155100,1079281130,8050,8050,8050,8050,0
|
|
20240318,155000,1079281130,8050,8050,8050,8050,0
|
|
20240318,154900,1079281130,8050,8050,8050,8050,450
|
|
20240318,154800,1079281130,8050,8050,8050,8050,0
|
|
20240318,154700,1079281130,8050,8050,8050,8050,0
|
|
20240318,154600,1079281130,8050,8050,8050,8050,0
|
|
20240318,154500,1079281130,8050,8050,8050,8050,0
|
|
20240318,154400,1079281130,8050,8050,8050,8050,0
|
|
20240318,154300,1079281130,8050,8050,8050,8050,0
|
|
20240318,154200,1079281130,8050,8050,8050,8050,0
|
|
20240318,154100,1079281130,8050,8050,8050,8050,0
|
|
20240318,154000,1079281130,8050,8050,8050,8050,0
|
|
20240318,153900,1079281130,8050,8050,8050,8050,0
|
|
20240318,153800,1079281130,8050,8050,8050,8050,0
|
|
20240318,153700,1079281130,8050,8050,8050,8050,0
|
|
20240318,153600,1079281130,8050,8050,8050,8050,0
|
|
20240318,153500,1079281130,8050,8050,8050,8050,0
|
|
20240318,153400,1079281130,8050,8050,8050,8050,0
|
|
20240318,153300,1079281130,8050,8050,8050,8050,0
|
|
20240318,153200,1079281130,8050,8050,8050,8050,0
|
|
20240318,153100,1079281130,8050,8050,8050,8050,0
|
|
20240318,153000,1079281130,8050,8050,8050,8050,450
|
|
20240318,152900,1075658630,8060,8060,8060,8060,0
|
|
20240318,152800,1075658630,8060,8060,8060,8060,0
|
|
20240318,152700,1075658630,8060,8060,8060,8060,0
|
|
20240318,152600,1075658630,8060,8060,8060,8060,0
|
|
20240318,152500,1075658630,8060,8060,8060,8060,0
|
|
20240318,152400,1075658630,8060,8060,8060,8060,0
|
|
20240318,152300,1075658630,8060,8060,8060,8060,0
|
|
20240318,152200,1075658630,8060,8060,8060,8060,0
|
|
20240318,152100,1075658630,8060,8060,8060,8060,0
|
|
20240318,152000,1075658630,8060,8060,8060,8060,0
|
|
20240318,151900,1075658630,8060,8000,8060,8000,1892
|
|
20240318,151800,1060449370,8000,8000,8000,8000,0
|
|
20240318,151700,1060449370,8000,8000,8000,8000,12
|
|
20240318,151600,1060353370,8020,8020,8020,8020,10
|
|
20240318,151500,1060273170,8020,8020,8020,8020,322
|
|
20240318,151400,1057690730,8020,8020,8020,8020,11
|
|
20240318,151300,1057602510,8000,8000,8000,8000,1
|
|
20240318,151200,1057594510,8000,8020,8020,8000,51
|
|
20240318,151100,1057185510,8020,8020,8020,8020,0
|
|
20240318,151000,1057185510,8020,8020,8020,8020,0
|
|
20240318,150900,1057185510,8020,8020,8020,8020,0
|
|
20240318,150800,1057185510,8020,8020,8020,8020,1
|
|
20240318,150700,1057177490,8000,8000,8000,8000,7
|
|
20240318,150600,1057121490,8000,8010,8010,8000,393
|
|
20240318,150500,1053973800,8000,8000,8000,8000,250
|
|
20240318,150400,1051973800,8000,8000,8000,8000,50
|
|
20240318,150300,1051573800,8010,8010,8010,8010,0
|
|
20240318,150200,1051573800,8010,8010,8010,8010,0
|
|
20240318,150100,1051573800,8010,8010,8010,8010,1
|
|
20240318,150000,1051565790,8020,7990,8020,7990,19
|
|
20240318,145900,1051413560,7970,8000,8040,7970,586
|
|
20240318,145800,1046731210,8010,7990,8010,7980,684
|
|
20240318,145700,1041263740,7980,7990,7990,7980,151
|
|
20240318,145600,1040058390,7980,7990,7990,7980,256
|
|
20240318,145500,1038015280,8000,7990,8000,7980,257
|
|
20240318,145400,1035963670,7980,8000,8000,7980,372
|
|
20240318,145300,1032991660,8000,8010,8010,8000,128
|
|
20240318,145200,1031967430,8040,8010,8040,8000,316
|
|
20240318,145100,1029439170,7990,8020,8020,7990,185
|
|
20240318,145000,1027959040,8060,8010,8060,8000,418
|
|
20240318,144900,1024613700,8060,8030,8060,8010,141
|
|
20240318,144800,1023482280,8020,8060,8070,8000,671
|
|
20240318,144700,1018085200,8030,8020,8070,8020,1428
|
|
20240318,144600,1006601090,8000,8000,8010,8000,452
|
|
20240318,144500,1002984120,7980,7980,7980,7970,235
|
|
20240318,144400,1001110750,8030,7990,8030,7970,592
|
|
20240318,144300,996383610,7980,8000,8000,7980,187
|
|
20240318,144200,994889930,7990,8000,8030,7990,324
|
|
20240318,144100,992300210,8000,8010,8010,8000,234
|
|
20240318,144000,990427510,8030,8020,8030,8000,930
|
|
20240318,143900,982974240,8020,8010,8020,8010,164
|
|
20240318,143800,981660590,8030,8030,8030,8030,0
|
|
20240318,143700,981660590,8030,8000,8030,8000,1124
|
|
20240318,143600,972658010,8010,7990,8010,7980,43
|
|
20240318,143500,972314440,7990,7990,7990,7990,139
|
|
20240318,143400,971203830,8000,8010,8020,8000,194
|
|
20240318,143300,969651280,8000,8010,8010,8000,566
|
|
20240318,143200,965119760,8010,8000,8010,8000,137
|
|
20240318,143100,964023250,8000,8000,8000,8000,147
|
|
20240318,143000,962847250,7990,8000,8000,7990,313
|
|
20240318,142900,960345740,7990,7980,7990,7980,635
|
|
20240318,142800,955274440,7980,7990,7990,7980,99
|
|
20240318,142700,954484350,7980,7980,7980,7980,541
|
|
20240318,142600,950167170,7980,7970,7980,7970,602
|
|
20240318,142500,945364510,7970,7960,7970,7960,489
|
|
20240318,142400,941470050,7970,7970,7970,7970,10
|
|
20240318,142300,941390350,7970,7970,7970,7970,291
|
|
20240318,142200,939071080,7970,7970,7970,7970,209
|
|
20240318,142100,937405350,7970,7980,7980,7970,130
|
|
20240318,142000,936368950,7980,7990,7990,7980,60
|
|
20240318,141900,935889730,7990,7990,7990,7980,581
|
|
20240318,141800,931251130,7990,7980,7990,7980,240
|
|
20240318,141700,929334930,7990,7990,7990,7990,65
|
|
20240318,141600,928815580,7990,7980,7990,7980,491
|
|
20240318,141500,924896790,7980,7990,7990,7980,283
|
|
20240318,141400,922638440,7990,7980,7990,7980,248
|
|
20240318,141300,920659390,7980,7980,7980,7980,287
|
|
20240318,141200,918369130,7980,7970,7980,7970,529
|
|
20240318,141100,914150380,7970,7970,7970,7960,635
|
|
20240318,141000,909092760,7970,7980,7980,7970,267
|
|
20240318,140900,906964760,7970,7970,7970,7970,270
|
|
20240318,140800,904812860,7970,7970,7970,7960,256
|
|
20240318,140700,902774910,7970,7970,7970,7970,430
|
|
20240318,140600,899347810,7980,7980,7980,7980,236
|
|
20240318,140500,897464530,7990,8000,8000,7990,470
|
|
20240318,140400,893708720,7990,7990,8000,7990,251
|
|
20240318,140300,891703100,8000,8010,8010,8000,195
|
|
20240318,140200,890143090,8000,8000,8000,8000,214
|
|
20240318,140100,888431090,8010,7990,8020,7990,624
|
|
20240318,140000,883438120,7990,7990,7990,7990,460
|
|
20240318,135900,879762720,7960,7970,8010,7960,1060
|
|
20240318,135800,871311850,7960,7950,7970,7950,713
|
|
20240318,135700,865633910,7950,7950,7950,7950,255
|
|
20240318,135600,863606660,7950,7950,7950,7950,410
|
|
20240318,135500,860347160,7950,7950,7950,7950,123
|
|
20240318,135400,859369310,7970,7970,7970,7970,0
|
|
20240318,135300,859369310,7970,7970,7970,7970,438
|
|
20240318,135200,855878450,7970,7970,7970,7970,359
|
|
20240318,135100,853017220,7980,7970,7980,7970,779
|
|
20240318,135000,846802410,7970,7970,7980,7970,647
|
|
20240318,134900,841644730,7970,7930,7970,7930,842
|
|
20240318,134800,834954810,7940,7940,7940,7940,169
|
|
20240318,134700,833612950,7940,7930,7940,7930,353
|
|
20240318,134600,830811850,7940,7930,7940,7930,520
|
|
20240318,134500,826686050,7940,7940,7940,7940,17
|
|
20240318,134400,826551070,7940,7950,7950,7940,58
|
|
20240318,134300,826090170,7950,7960,7960,7950,89
|
|
20240318,134200,825382230,7970,7970,7970,7970,347
|
|
20240318,134100,822616640,7970,7970,7990,7970,211
|
|
20240318,134000,820934950,8000,8000,8000,8000,50
|
|
20240318,133900,820534950,8010,7980,8010,7960,567
|
|
20240318,133800,816013380,7980,7970,8010,7970,565
|
|
20240318,133700,811502650,7960,7960,7970,7960,455
|
|
20240318,133600,807879330,7950,7920,7950,7920,1506
|
|
20240318,133500,795929710,7910,7910,7910,7910,143
|
|
20240318,133400,794798580,7910,7920,7920,7910,374
|
|
20240318,133300,791840210,7920,7910,7920,7910,130
|
|
20240318,133200,790811900,7920,7920,7920,7910,366
|
|
20240318,133100,787916750,7910,7920,7920,7910,291
|
|
20240318,133000,785613450,7920,7920,7930,7920,293
|
|
20240318,132900,783292880,7920,7920,7930,7920,138
|
|
20240318,132800,782199910,7920,7920,7930,7920,242
|
|
20240318,132700,780283260,7910,7910,7910,7910,235
|
|
20240318,132600,778424410,7910,7920,7920,7910,567
|
|
20240318,132500,773937610,7930,7930,7930,7930,2
|
|
20240318,132400,773921750,7920,7920,7930,7920,501
|
|
20240318,132300,769953820,7920,7920,7920,7920,341
|
|
20240318,132200,767253100,7920,7910,7920,7910,310
|
|
20240318,132100,764799480,7920,7920,7920,7920,136
|
|
20240318,132000,763722360,7930,7920,7930,7910,604
|
|
20240318,131900,758940780,7920,7910,7920,7910,350
|
|
20240318,131800,756172270,7910,7890,7910,7890,565
|
|
20240318,131700,751709250,7900,7900,7900,7900,0
|
|
20240318,131600,751709250,7900,7900,7900,7900,189
|
|
20240318,131500,750216150,7890,7900,7900,7890,650
|
|
20240318,131400,745084740,7900,7890,7900,7890,209
|
|
20240318,131300,743435040,7880,7890,7890,7880,372
|
|
20240318,131200,740499970,7900,7890,7900,7890,129
|
|
20240318,131100,739482150,7900,7890,7900,7880,754
|
|
20240318,131000,733534200,7890,7880,7890,7870,461
|
|
20240318,130900,729902170,7890,7890,7890,7890,0
|
|
20240318,130800,729902170,7890,7890,7890,7890,221
|
|
20240318,130700,728158480,7890,7890,7890,7890,283
|
|
20240318,130600,725925610,7900,7880,7900,7880,447
|
|
20240318,130500,722401020,7870,7870,7870,7870,277
|
|
20240318,130400,720221030,7870,7880,7880,7870,374
|
|
20240318,130300,717276150,7870,7880,7880,7870,341
|
|
20240318,130200,714592430,7890,7870,7890,7870,8
|
|
20240318,130100,714529400,7870,7880,7880,7870,399
|
|
20240318,130000,711387860,7880,7890,7890,7880,97
|
|
20240318,125900,710623480,7880,7880,7880,7870,443
|
|
20240318,125800,707135230,7880,7880,7880,7880,178
|
|
20240318,125700,705732590,7880,7880,7880,7880,356
|
|
20240318,125600,702927310,7880,7880,7880,7880,294
|
|
20240318,125500,700610590,7880,7880,7880,7880,100
|
|
20240318,125400,699822590,7880,7880,7890,7880,188
|
|
20240318,125300,698341130,7880,7880,7880,7880,292
|
|
20240318,125200,696040170,7880,7880,7880,7880,451
|
|
20240318,125100,692486290,7880,7880,7880,7880,206
|
|
20240318,125000,690863010,7880,7890,7890,7880,373
|
|
20240318,124900,687923760,7900,7900,7900,7900,0
|
|
20240318,124800,687923760,7900,7890,7900,7890,370
|
|
20240318,124700,685004440,7890,7890,7890,7890,157
|
|
20240318,124600,683765710,7890,7890,7890,7890,262
|
|
20240318,124500,681698530,7870,7870,7900,7870,2390
|
|
20240318,124400,662875730,7880,7880,7880,7880,474
|
|
20240318,124300,659140610,7890,7890,7890,7890,134
|
|
20240318,124200,658083350,7890,7890,7890,7890,293
|
|
20240318,124100,655771580,7890,7890,7890,7890,206
|
|
20240318,124000,654146240,7900,7890,7900,7890,545
|
|
20240318,123900,649843500,7890,7890,7890,7890,223
|
|
20240318,123800,648084030,7900,7900,7900,7900,39
|
|
20240318,123700,647775930,7910,7900,7910,7890,195
|
|
20240318,123600,646237020,7900,7890,7900,7880,507
|
|
20240318,123500,642237470,7880,7880,7880,7880,230
|
|
20240318,123400,640425070,7880,7890,7890,7880,462
|
|
20240318,123300,636783510,7890,7890,7890,7890,151
|
|
20240318,123200,635592120,7880,7880,7880,7880,305
|
|
20240318,123100,633188720,7880,7880,7880,7880,194
|
|
20240318,123000,631660000,7880,7880,7880,7880,361
|
|
20240318,122900,628815320,7880,7880,7880,7880,147
|
|
20240318,122800,627656960,7880,7880,7880,7880,266
|
|
20240318,122700,625560880,7880,7880,7880,7880,234
|
|
20240318,122600,623716960,7880,7880,7880,7880,298
|
|
20240318,122500,621368720,7880,7880,7880,7880,411
|
|
20240318,122400,618130040,7880,7880,7880,7880,139
|
|
20240318,122300,617034720,7900,7890,7900,7890,58
|
|
20240318,122200,616576600,7890,7880,7890,7880,372
|
|
20240318,122100,613645230,7880,7880,7880,7880,128
|
|
20240318,122000,612636590,7880,7880,7890,7880,544
|
|
20240318,121900,608349420,7890,7900,7900,7890,344
|
|
20240318,121800,605635250,7890,7890,7890,7890,205
|
|
20240318,121700,604017800,7900,7900,7900,7900,4
|
|
20240318,121600,603986200,7910,7890,7910,7890,358
|
|
20240318,121500,601160120,7890,7890,7890,7890,363
|
|
20240318,121400,598296050,7890,7900,7900,7890,23
|
|
20240318,121300,598114570,7890,7890,7890,7890,396
|
|
20240318,121200,594990130,7890,7900,7900,7890,153
|
|
20240318,121100,593782930,7900,7900,7900,7900,337
|
|
20240318,121000,591120630,7900,7910,7910,7900,273
|
|
20240318,120900,588963830,7900,7900,7900,7900,283
|
|
20240318,120800,586728130,7910,7900,7910,7900,220
|
|
20240318,120700,584990100,7910,7910,7910,7910,214
|
|
20240318,120600,583297360,7910,7910,7910,7910,233
|
|
20240318,120500,581454330,7920,7920,7920,7920,13
|
|
20240318,120400,581351370,7920,7920,7920,7920,238
|
|
20240318,120300,579466410,7920,7920,7920,7920,359
|
|
20240318,120200,576623130,7930,7940,7940,7930,80
|
|
20240318,120100,575988710,7930,7930,7930,7930,284
|
|
20240318,120000,573736590,7930,7920,7930,7920,223
|
|
20240318,115900,571970410,7920,7900,7920,7900,986
|
|
20240318,115800,564171460,7890,7890,7890,7890,195
|
|
20240318,115700,562632910,7900,7900,7900,7900,100
|
|
20240318,115600,561842910,7900,7910,7910,7900,216
|
|
20240318,115500,560136460,7910,7900,7910,7900,2
|
|
20240318,115400,560120650,7930,7900,7930,7900,15
|
|
20240318,115300,560001970,7890,7900,7900,7890,321
|
|
20240318,115200,557469180,7900,7890,7900,7890,435
|
|
20240318,115100,554034560,7900,7900,7900,7900,0
|
|
20240318,115000,554034560,7900,7880,7900,7870,1506
|
|
20240318,114900,542172750,7880,7880,7880,7880,280
|
|
20240318,114800,539966350,7880,7880,7890,7880,573
|
|
20240318,114700,535450920,7880,7880,7880,7880,165
|
|
20240318,114600,534150720,7880,7880,7880,7880,323
|
|
20240318,114500,531605480,7890,7890,7890,7890,97
|
|
20240318,114400,530840150,7890,7890,7890,7890,321
|
|
20240318,114300,528307460,7900,7890,7900,7890,181
|
|
20240318,114200,526879340,7890,7890,7890,7890,369
|
|
20240318,114100,523967930,7890,7890,7890,7890,131
|
|
20240318,114000,522934340,7900,7900,7900,7900,33
|
|
20240318,113900,522673640,7910,7910,7910,7910,1
|
|
20240318,113800,522665730,7920,7920,7920,7920,1
|
|
20240318,113700,522657810,7940,7940,7940,7940,0
|
|
20240318,113600,522657810,7940,7940,7940,7940,46
|
|
20240318,113500,522292570,7940,7910,7940,7910,215
|
|
20240318,113400,520591740,7880,7890,7890,7880,1154
|
|
20240318,113300,511491220,7890,7890,7890,7890,481
|
|
20240318,113200,507696130,7890,7890,7890,7890,48
|
|
20240318,113100,507317410,7890,7900,7900,7890,145
|
|
20240318,113000,506173350,7890,7890,7890,7890,369
|
|
20240318,112900,503261940,7900,7890,7900,7890,528
|
|
20240318,112800,499095180,7890,7890,7890,7890,52
|
|
20240318,112700,498684900,7890,7890,7890,7890,407
|
|
20240318,112600,495473670,7900,7880,7900,7880,419
|
|
20240318,112500,492168440,7880,7880,7890,7880,24
|
|
20240318,112400,491979290,7880,7880,7880,7870,444
|
|
20240318,112300,488483680,7880,7890,7890,7880,41
|
|
20240318,112200,488160590,7890,7880,7890,7880,377
|
|
20240318,112100,485188660,7880,7880,7890,7880,317
|
|
20240318,112000,482690690,7880,7880,7880,7880,314
|
|
20240318,111900,480216370,7880,7880,7880,7880,121
|
|
20240318,111800,479262890,7880,7890,7890,7880,325
|
|
20240318,111700,476701720,7890,7890,7900,7890,259
|
|
20240318,111600,474658190,7890,7890,7890,7890,245
|
|
20240318,111500,472725140,7890,7890,7890,7890,333
|
|
20240318,111400,470097770,7900,7890,7900,7890,170
|
|
20240318,111300,468756430,7890,7900,7900,7890,89
|
|
20240318,111200,468054160,7900,7880,7900,7880,1595
|
|
20240318,111100,455470110,7890,7890,7890,7890,112
|
|
20240318,111000,454586430,7890,7900,7900,7890,546
|
|
20240318,110900,450275040,7900,7910,7910,7900,299
|
|
20240318,110800,447912890,7910,7910,7910,7900,1650
|
|
20240318,110700,434873460,7920,7920,7920,7920,299
|
|
20240318,110600,432505380,7920,7910,7920,7910,246
|
|
20240318,110500,430558450,7910,7910,7910,7910,469
|
|
20240318,110400,426848660,7920,7920,7920,7910,245
|
|
20240318,110300,424910510,7920,7920,7920,7920,174
|
|
20240318,110200,423532430,7920,7930,7930,7920,200
|
|
20240318,110100,421948420,7930,7920,7930,7910,920
|
|
20240318,110000,414666990,7930,7930,7930,7930,150
|
|
20240318,105900,413477490,7940,7930,7940,7930,469
|
|
20240318,105800,409758310,7940,7930,7940,7930,418
|
|
20240318,105700,406441670,7930,7930,7930,7930,81
|
|
20240318,105600,405799340,7920,7920,7920,7920,0
|
|
20240318,105500,405799340,7920,7920,7920,7920,0
|
|
20240318,105400,405799340,7920,7920,7920,7920,746
|
|
20240318,105300,399891020,7920,7920,7920,7920,370
|
|
20240318,105200,396960620,7920,7930,7930,7920,352
|
|
20240318,105100,394172400,7930,7930,7930,7930,100
|
|
20240318,105000,393379400,7930,7930,7930,7930,272
|
|
20240318,104900,391222440,7930,7930,7930,7930,309
|
|
20240318,104800,388772070,7930,7930,7930,7930,220
|
|
20240318,104700,387027470,7940,7950,7950,7940,169
|
|
20240318,104600,385685440,7950,7950,7950,7950,58
|
|
20240318,104500,385224340,7940,7950,7950,7940,310
|
|
20240318,104400,382762900,7940,7940,7950,7940,654
|
|
20240318,104300,377569080,7940,7930,7940,7930,167
|
|
20240318,104200,376244560,7940,7940,7940,7940,312
|
|
20240318,104100,373767280,7950,7950,7950,7950,5
|
|
20240318,104000,373727530,7950,7940,7950,7940,373
|
|
20240318,103900,370765600,7950,7950,7950,7950,126
|
|
20240318,103800,369763900,7940,7940,7940,7940,0
|
|
20240318,103700,369763900,7940,7930,7940,7930,478
|
|
20240318,103600,365970870,7930,7940,7940,7930,322
|
|
20240318,103500,363417360,7940,7930,7940,7930,184
|
|
20240318,103400,361958220,7930,7940,7940,7930,258
|
|
20240318,103300,359909710,7950,7950,7950,7940,325
|
|
20240318,103200,357327950,7950,7960,7960,7950,161
|
|
20240318,103100,356047000,7970,7970,7970,7970,0
|
|
20240318,103000,356047000,7970,7960,7970,7930,2223
|
|
20240318,102900,338386330,7940,7920,7940,7920,408
|
|
20240318,102800,335151660,7920,7910,7920,7910,350
|
|
20240318,102700,332383150,7910,7920,7930,7910,397
|
|
20240318,102600,329239880,7920,7910,7920,7910,474
|
|
20240318,102500,325490490,7910,7910,7910,7910,35
|
|
20240318,102400,325213640,7900,7920,7920,7900,586
|
|
20240318,102300,320582650,7910,7920,7920,7910,182
|
|
20240318,102200,319142720,7920,7930,7930,7910,292
|
|
20240318,102100,316830170,7930,7930,7950,7930,181
|
|
20240318,102000,315394720,7940,7950,7950,7940,2741
|
|
20240318,101900,293631150,7940,7950,7950,7940,297
|
|
20240318,101800,291270250,7960,7960,7960,7950,1114
|
|
20240318,101700,282402910,7950,7940,7950,7940,351
|
|
20240318,101600,279613870,7950,7960,7960,7950,349
|
|
20240318,101500,276839110,7960,7940,7970,7940,1597
|
|
20240318,101400,264122480,7940,7940,7940,7940,489
|
|
20240318,101300,260239820,7940,7940,7950,7940,162
|
|
20240318,101200,258953520,7950,7950,7960,7950,553
|
|
20240318,101100,254556630,7960,7960,7970,7950,798
|
|
20240318,101000,248204090,7970,7960,7980,7960,982
|
|
20240318,100900,240373870,7970,7980,7980,7950,1283
|
|
20240318,100800,230165470,7980,7980,7980,7970,697
|
|
20240318,100700,224609600,7990,8010,8010,7980,1340
|
|
20240318,100600,213900210,8010,8020,8020,8010,444
|
|
20240318,100500,210343760,8010,8010,8010,8010,387
|
|
20240318,100400,207243890,8010,8020,8020,8010,104
|
|
20240318,100300,206410770,8020,8030,8040,8020,587
|
|
20240318,100200,201700130,8030,8020,8030,8020,193
|
|
20240318,100100,200152190,8020,8030,8030,8020,302
|
|
20240318,100000,197730140,8020,8020,8020,8020,229
|
|
20240318,095900,195893560,8020,8050,8050,8020,682
|
|
20240318,095800,190421860,8050,8050,8050,8040,110
|
|
20240318,095700,189536660,8050,8050,8050,8050,267
|
|
20240318,095600,187387310,8060,8060,8060,8060,8
|
|
20240318,095500,187322830,8060,8080,8080,8060,428
|
|
20240318,095400,183868980,8090,8070,8090,8070,471
|
|
20240318,095300,180064060,8070,8070,8070,8070,208
|
|
20240318,095200,178385500,8070,8080,8080,8070,125
|
|
20240318,095100,177375550,8090,8100,8100,8090,141
|
|
20240318,095000,176234310,8100,8100,8100,8090,38
|
|
20240318,094900,175926780,8120,8130,8130,8120,16
|
|
20240318,094800,175796750,8050,8150,8150,8050,1588
|
|
20240318,094700,162913240,8160,8160,8160,8160,45
|
|
20240318,094600,162546040,8160,8150,8160,8150,303
|
|
20240318,094500,160075410,8150,8150,8150,8150,350
|
|
20240318,094400,157222910,8160,8170,8170,8150,650
|
|
20240318,094300,151920070,8170,8170,8170,8170,422
|
|
20240318,094200,148472330,8180,8190,8190,8180,192
|
|
20240318,094100,146901470,8190,8210,8220,8180,1828
|
|
20240318,094000,131924870,8210,8220,8220,8210,190
|
|
20240318,093900,130364620,8220,8220,8220,8220,2
|
|
20240318,093800,130348180,8220,8220,8230,8220,369
|
|
20240318,093700,127314980,8220,8220,8230,8220,249
|
|
20240318,093600,125268190,8230,8230,8240,8230,375
|
|
20240318,093500,122181890,8230,8240,8240,8230,213
|
|
20240318,093400,120428780,8240,8290,8300,8240,288
|
|
20240318,093300,118054880,8300,8270,8300,8270,15
|
|
20240318,093200,117930570,8300,8280,8300,8280,411
|
|
20240318,093100,114526630,8280,8280,8290,8280,139
|
|
20240318,093000,113374480,8300,8280,8300,8270,102
|
|
20240318,092900,112529380,8230,8230,8230,8230,1
|
|
20240318,092800,112521150,8230,8230,8300,8230,1331
|
|
20240318,092700,101524220,8240,8230,8240,8230,152
|
|
20240318,092600,100273250,8230,8230,8230,8230,1
|
|
20240318,092500,100265020,8250,8210,8250,8200,820
|
|
20240318,092400,93531980,8230,8200,8230,8200,362
|
|
20240318,092300,90555650,8210,8210,8210,8200,276
|
|
20240318,092200,88291130,8210,8260,8260,8210,606
|
|
20240318,092100,83305120,8260,8230,8260,8230,41
|
|
20240318,092000,82967580,8230,8250,8260,8230,77
|
|
20240318,091900,82333140,8240,8260,8260,8240,934
|
|
20240318,091800,74621640,8260,8280,8280,8260,18
|
|
20240318,091700,74472700,8280,8280,8300,8270,950
|
|
20240318,091600,66611020,8280,8280,8290,8270,300
|
|
20240318,091500,64126810,8280,8270,8280,8260,382
|
|
20240318,091400,60966220,8270,8260,8270,8260,15
|
|
20240318,091300,60842300,8260,8260,8270,8260,215
|
|
20240318,091200,59066350,8260,8250,8260,8250,125
|
|
20240318,091100,58034850,8240,8240,8240,8230,209
|
|
20240318,091000,56313400,8240,8260,8260,8240,443
|
|
20240318,090900,52660320,8260,8270,8270,8260,436
|
|
20240318,090800,49058600,8260,8280,8280,8260,596
|
|
20240318,090700,44134000,8270,8240,8270,8220,737
|
|
20240318,090600,38052060,8210,8240,8240,8210,552
|
|
20240318,090500,33515200,8240,8250,8250,8240,420
|
|
20240318,090400,30050720,8250,8250,8260,8240,29
|
|
20240318,090300,29811500,8270,8220,8270,8220,312
|
|
20240318,090200,27244280,8220,8240,8240,8220,920
|
|
20240318,090100,19679490,8240,8210,8250,8210,1199
|
|
20240318,090000,9826640,8150,8190,8220,8150,1201
|