724 lines
37 KiB
CSV
724 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,210000,41256350860,4490,4490,4490,4490,0
|
|
20240318,205900,41256350860,4490,4490,4490,4490,0
|
|
20240318,205800,41256350860,4490,4490,4490,4490,0
|
|
20240318,205700,41256350860,4490,4490,4490,4490,0
|
|
20240318,205600,41256350860,4490,4490,4490,4490,0
|
|
20240318,205500,41256350860,4490,4490,4490,4490,0
|
|
20240318,205400,41256350860,4490,4490,4490,4490,0
|
|
20240318,205300,41256350860,4490,4490,4490,4490,0
|
|
20240318,205200,41256350860,4490,4490,4490,4490,0
|
|
20240318,205100,41256350860,4490,4490,4490,4490,0
|
|
20240318,205000,41256350860,4490,4490,4490,4490,0
|
|
20240318,204900,41256350860,4490,4490,4490,4490,0
|
|
20240318,204800,41256350860,4490,4490,4490,4490,0
|
|
20240318,204700,41256350860,4490,4490,4490,4490,0
|
|
20240318,204600,41256350860,4490,4490,4490,4490,0
|
|
20240318,204500,41256350860,4490,4490,4490,4490,0
|
|
20240318,204400,41256350860,4490,4490,4490,4490,0
|
|
20240318,204300,41256350860,4490,4490,4490,4490,0
|
|
20240318,204200,41256350860,4490,4490,4490,4490,0
|
|
20240318,204100,41256350860,4490,4490,4490,4490,0
|
|
20240318,204000,41256350860,4490,4490,4490,4490,0
|
|
20240318,203900,41256350860,4490,4490,4490,4490,0
|
|
20240318,203800,41256350860,4490,4490,4490,4490,0
|
|
20240318,203700,41256350860,4490,4490,4490,4490,0
|
|
20240318,203600,41256350860,4490,4490,4490,4490,0
|
|
20240318,203500,41256350860,4490,4490,4490,4490,0
|
|
20240318,203400,41256350860,4490,4490,4490,4490,0
|
|
20240318,203300,41256350860,4490,4490,4490,4490,0
|
|
20240318,203200,41256350860,4490,4490,4490,4490,0
|
|
20240318,203100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,203000,41256350860,4490,4490,4490,4490,0
|
|
20240318,202900,41256350860,4490,4490,4490,4490,0
|
|
20240318,202800,41256350860,4490,4490,4490,4490,0
|
|
20240318,202700,41256350860,4490,4490,4490,4490,0
|
|
20240318,202600,41256350860,4490,4490,4490,4490,0
|
|
20240318,202500,41256350860,4490,4490,4490,4490,0
|
|
20240318,202400,41256350860,4490,4490,4490,4490,0
|
|
20240318,202300,41256350860,4490,4490,4490,4490,0
|
|
20240318,202200,41256350860,4490,4490,4490,4490,0
|
|
20240318,202100,41256350860,4490,4490,4490,4490,0
|
|
20240318,202000,41256350860,4490,4490,4490,4490,0
|
|
20240318,201900,41256350860,4490,4490,4490,4490,0
|
|
20240318,201800,41256350860,4490,4490,4490,4490,0
|
|
20240318,201700,41256350860,4490,4490,4490,4490,0
|
|
20240318,201600,41256350860,4490,4490,4490,4490,0
|
|
20240318,201500,41256350860,4490,4490,4490,4490,0
|
|
20240318,201400,41256350860,4490,4490,4490,4490,0
|
|
20240318,201300,41256350860,4490,4490,4490,4490,0
|
|
20240318,201200,41256350860,4490,4490,4490,4490,0
|
|
20240318,201100,41256350860,4490,4490,4490,4490,0
|
|
20240318,201000,41256350860,4490,4490,4490,4490,0
|
|
20240318,200900,41256350860,4490,4490,4490,4490,0
|
|
20240318,200800,41256350860,4490,4490,4490,4490,0
|
|
20240318,200700,41256350860,4490,4490,4490,4490,0
|
|
20240318,200600,41256350860,4490,4490,4490,4490,0
|
|
20240318,200500,41256350860,4490,4490,4490,4490,0
|
|
20240318,200400,41256350860,4490,4490,4490,4490,0
|
|
20240318,200300,41256350860,4490,4490,4490,4490,0
|
|
20240318,200200,41256350860,4490,4490,4490,4490,0
|
|
20240318,200100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,200000,41256350860,4490,4490,4490,4490,0
|
|
20240318,195900,41256350860,4490,4490,4490,4490,0
|
|
20240318,195800,41256350860,4490,4490,4490,4490,0
|
|
20240318,195700,41256350860,4490,4490,4490,4490,0
|
|
20240318,195600,41256350860,4490,4490,4490,4490,0
|
|
20240318,195500,41256350860,4490,4490,4490,4490,0
|
|
20240318,195400,41256350860,4490,4490,4490,4490,0
|
|
20240318,195300,41256350860,4490,4490,4490,4490,0
|
|
20240318,195200,41256350860,4490,4490,4490,4490,0
|
|
20240318,195100,41256350860,4490,4490,4490,4490,0
|
|
20240318,195000,41256350860,4490,4490,4490,4490,0
|
|
20240318,194900,41256350860,4490,4490,4490,4490,0
|
|
20240318,194800,41256350860,4490,4490,4490,4490,0
|
|
20240318,194700,41256350860,4490,4490,4490,4490,0
|
|
20240318,194600,41256350860,4490,4490,4490,4490,0
|
|
20240318,194500,41256350860,4490,4490,4490,4490,0
|
|
20240318,194400,41256350860,4490,4490,4490,4490,0
|
|
20240318,194300,41256350860,4490,4490,4490,4490,0
|
|
20240318,194200,41256350860,4490,4490,4490,4490,0
|
|
20240318,194100,41256350860,4490,4490,4490,4490,0
|
|
20240318,194000,41256350860,4490,4490,4490,4490,0
|
|
20240318,193900,41256350860,4490,4490,4490,4490,0
|
|
20240318,193800,41256350860,4490,4490,4490,4490,0
|
|
20240318,193700,41256350860,4490,4490,4490,4490,0
|
|
20240318,193600,41256350860,4490,4490,4490,4490,0
|
|
20240318,193500,41256350860,4490,4490,4490,4490,0
|
|
20240318,193400,41256350860,4490,4490,4490,4490,0
|
|
20240318,193300,41256350860,4490,4490,4490,4490,0
|
|
20240318,193200,41256350860,4490,4490,4490,4490,0
|
|
20240318,193100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,193000,41256350860,4490,4490,4490,4490,0
|
|
20240318,192900,41256350860,4490,4490,4490,4490,0
|
|
20240318,192800,41256350860,4490,4490,4490,4490,0
|
|
20240318,192700,41256350860,4490,4490,4490,4490,0
|
|
20240318,192600,41256350860,4490,4490,4490,4490,0
|
|
20240318,192500,41256350860,4490,4490,4490,4490,0
|
|
20240318,192400,41256350860,4490,4490,4490,4490,0
|
|
20240318,192300,41256350860,4490,4490,4490,4490,0
|
|
20240318,192200,41256350860,4490,4490,4490,4490,0
|
|
20240318,192100,41256350860,4490,4490,4490,4490,0
|
|
20240318,192000,41256350860,4490,4490,4490,4490,0
|
|
20240318,191900,41256350860,4490,4490,4490,4490,0
|
|
20240318,191800,41256350860,4490,4490,4490,4490,0
|
|
20240318,191700,41256350860,4490,4490,4490,4490,0
|
|
20240318,191600,41256350860,4490,4490,4490,4490,0
|
|
20240318,191500,41256350860,4490,4490,4490,4490,0
|
|
20240318,191400,41256350860,4490,4490,4490,4490,0
|
|
20240318,191300,41256350860,4490,4490,4490,4490,0
|
|
20240318,191200,41256350860,4490,4490,4490,4490,0
|
|
20240318,191100,41256350860,4490,4490,4490,4490,0
|
|
20240318,191000,41256350860,4490,4490,4490,4490,0
|
|
20240318,190900,41256350860,4490,4490,4490,4490,0
|
|
20240318,190800,41256350860,4490,4490,4490,4490,0
|
|
20240318,190700,41256350860,4490,4490,4490,4490,0
|
|
20240318,190600,41256350860,4490,4490,4490,4490,0
|
|
20240318,190500,41256350860,4490,4490,4490,4490,0
|
|
20240318,190400,41256350860,4490,4490,4490,4490,0
|
|
20240318,190300,41256350860,4490,4490,4490,4490,0
|
|
20240318,190200,41256350860,4490,4490,4490,4490,0
|
|
20240318,190100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,190000,41256350860,4490,4490,4490,4490,0
|
|
20240318,185900,41256350860,4490,4490,4490,4490,0
|
|
20240318,185800,41256350860,4490,4490,4490,4490,0
|
|
20240318,185700,41256350860,4490,4490,4490,4490,0
|
|
20240318,185600,41256350860,4490,4490,4490,4490,0
|
|
20240318,185500,41256350860,4490,4490,4490,4490,0
|
|
20240318,185400,41256350860,4490,4490,4490,4490,0
|
|
20240318,185300,41256350860,4490,4490,4490,4490,0
|
|
20240318,185200,41256350860,4490,4490,4490,4490,0
|
|
20240318,185100,41256350860,4490,4490,4490,4490,0
|
|
20240318,185000,41256350860,4490,4490,4490,4490,0
|
|
20240318,184900,41256350860,4490,4490,4490,4490,0
|
|
20240318,184800,41256350860,4490,4490,4490,4490,0
|
|
20240318,184700,41256350860,4490,4490,4490,4490,0
|
|
20240318,184600,41256350860,4490,4490,4490,4490,0
|
|
20240318,184500,41256350860,4490,4490,4490,4490,0
|
|
20240318,184400,41256350860,4490,4490,4490,4490,0
|
|
20240318,184300,41256350860,4490,4490,4490,4490,0
|
|
20240318,184200,41256350860,4490,4490,4490,4490,0
|
|
20240318,184100,41256350860,4490,4490,4490,4490,0
|
|
20240318,184000,41256350860,4490,4490,4490,4490,0
|
|
20240318,183900,41256350860,4490,4490,4490,4490,0
|
|
20240318,183800,41256350860,4490,4490,4490,4490,0
|
|
20240318,183700,41256350860,4490,4490,4490,4490,0
|
|
20240318,183600,41256350860,4490,4490,4490,4490,0
|
|
20240318,183500,41256350860,4490,4490,4490,4490,0
|
|
20240318,183400,41256350860,4490,4490,4490,4490,0
|
|
20240318,183300,41256350860,4490,4490,4490,4490,0
|
|
20240318,183200,41256350860,4490,4490,4490,4490,0
|
|
20240318,183100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,183000,41256350860,4490,4490,4490,4490,0
|
|
20240318,182900,41256350860,4490,4490,4490,4490,0
|
|
20240318,182800,41256350860,4490,4490,4490,4490,0
|
|
20240318,182700,41256350860,4490,4490,4490,4490,0
|
|
20240318,182600,41256350860,4490,4490,4490,4490,0
|
|
20240318,182500,41256350860,4490,4490,4490,4490,0
|
|
20240318,182400,41256350860,4490,4490,4490,4490,0
|
|
20240318,182300,41256350860,4490,4490,4490,4490,0
|
|
20240318,182200,41256350860,4490,4490,4490,4490,0
|
|
20240318,182100,41256350860,4490,4490,4490,4490,0
|
|
20240318,182000,41256350860,4490,4490,4490,4490,0
|
|
20240318,181900,41256350860,4490,4490,4490,4490,0
|
|
20240318,181800,41256350860,4490,4490,4490,4490,0
|
|
20240318,181700,41256350860,4490,4490,4490,4490,0
|
|
20240318,181600,41256350860,4490,4490,4490,4490,0
|
|
20240318,181500,41256350860,4490,4490,4490,4490,0
|
|
20240318,181400,41256350860,4490,4490,4490,4490,0
|
|
20240318,181300,41256350860,4490,4490,4490,4490,0
|
|
20240318,181200,41256350860,4490,4490,4490,4490,0
|
|
20240318,181100,41256350860,4490,4490,4490,4490,0
|
|
20240318,181000,41256350860,4490,4490,4490,4490,0
|
|
20240318,180900,41256350860,4490,4490,4490,4490,0
|
|
20240318,180800,41256350860,4490,4490,4490,4490,0
|
|
20240318,180700,41256350860,4490,4490,4490,4490,0
|
|
20240318,180600,41256350860,4490,4490,4490,4490,0
|
|
20240318,180500,41256350860,4490,4490,4490,4490,0
|
|
20240318,180400,41256350860,4490,4490,4490,4490,0
|
|
20240318,180300,41256350860,4490,4490,4490,4490,0
|
|
20240318,180200,41256350860,4490,4490,4490,4490,0
|
|
20240318,180100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,180000,41256350860,4490,4490,4490,4490,0
|
|
20240318,175900,41256350860,4490,4490,4490,4490,0
|
|
20240318,175800,41256350860,4490,4490,4490,4490,0
|
|
20240318,175700,41256350860,4490,4490,4490,4490,0
|
|
20240318,175600,41256350860,4490,4490,4490,4490,0
|
|
20240318,175500,41256350860,4490,4490,4490,4490,0
|
|
20240318,175400,41256350860,4490,4490,4490,4490,0
|
|
20240318,175300,41256350860,4490,4490,4490,4490,0
|
|
20240318,175200,41256350860,4490,4490,4490,4490,0
|
|
20240318,175100,41256350860,4490,4490,4490,4490,0
|
|
20240318,175000,41256350860,4490,4490,4490,4490,0
|
|
20240318,174900,41256350860,4490,4490,4490,4490,0
|
|
20240318,174800,41256350860,4490,4490,4490,4490,0
|
|
20240318,174700,41256350860,4490,4490,4490,4490,0
|
|
20240318,174600,41256350860,4490,4490,4490,4490,0
|
|
20240318,174500,41256350860,4490,4490,4490,4490,0
|
|
20240318,174400,41256350860,4490,4490,4490,4490,0
|
|
20240318,174300,41256350860,4490,4490,4490,4490,0
|
|
20240318,174200,41256350860,4490,4490,4490,4490,0
|
|
20240318,174100,41256350860,4490,4490,4490,4490,0
|
|
20240318,174000,41256350860,4490,4490,4490,4490,0
|
|
20240318,173900,41256350860,4490,4490,4490,4490,0
|
|
20240318,173800,41256350860,4490,4490,4490,4490,0
|
|
20240318,173700,41256350860,4490,4490,4490,4490,0
|
|
20240318,173600,41256350860,4490,4490,4490,4490,0
|
|
20240318,173500,41256350860,4490,4490,4490,4490,0
|
|
20240318,173400,41256350860,4490,4490,4490,4490,0
|
|
20240318,173300,41256350860,4490,4490,4490,4490,0
|
|
20240318,173200,41256350860,4490,4490,4490,4490,0
|
|
20240318,173100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,173000,41256350860,4490,4490,4490,4490,0
|
|
20240318,172900,41256350860,4490,4490,4490,4490,0
|
|
20240318,172800,41256350860,4490,4490,4490,4490,0
|
|
20240318,172700,41256350860,4490,4490,4490,4490,0
|
|
20240318,172600,41256350860,4490,4490,4490,4490,0
|
|
20240318,172500,41256350860,4490,4490,4490,4490,0
|
|
20240318,172400,41256350860,4490,4490,4490,4490,0
|
|
20240318,172300,41256350860,4490,4490,4490,4490,0
|
|
20240318,172200,41256350860,4490,4490,4490,4490,0
|
|
20240318,172100,41256350860,4490,4490,4490,4490,0
|
|
20240318,172000,41256350860,4490,4490,4490,4490,0
|
|
20240318,171900,41256350860,4490,4490,4490,4490,0
|
|
20240318,171800,41256350860,4490,4490,4490,4490,0
|
|
20240318,171700,41256350860,4490,4490,4490,4490,0
|
|
20240318,171600,41256350860,4490,4490,4490,4490,0
|
|
20240318,171500,41256350860,4490,4490,4490,4490,0
|
|
20240318,171400,41256350860,4490,4490,4490,4490,0
|
|
20240318,171300,41256350860,4490,4490,4490,4490,0
|
|
20240318,171200,41256350860,4490,4490,4490,4490,0
|
|
20240318,171100,41256350860,4490,4490,4490,4490,0
|
|
20240318,171000,41256350860,4490,4490,4490,4490,0
|
|
20240318,170900,41256350860,4490,4490,4490,4490,0
|
|
20240318,170800,41256350860,4490,4490,4490,4490,0
|
|
20240318,170700,41256350860,4490,4490,4490,4490,0
|
|
20240318,170600,41256350860,4490,4490,4490,4490,0
|
|
20240318,170500,41256350860,4490,4490,4490,4490,0
|
|
20240318,170400,41256350860,4490,4490,4490,4490,0
|
|
20240318,170300,41256350860,4490,4490,4490,4490,0
|
|
20240318,170200,41256350860,4490,4490,4490,4490,0
|
|
20240318,170100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,170000,41256350860,4490,4490,4490,4490,0
|
|
20240318,165900,41256350860,4490,4490,4490,4490,0
|
|
20240318,165800,41256350860,4490,4490,4490,4490,0
|
|
20240318,165700,41256350860,4490,4490,4490,4490,0
|
|
20240318,165600,41256350860,4490,4490,4490,4490,0
|
|
20240318,165500,41256350860,4490,4490,4490,4490,0
|
|
20240318,165400,41256350860,4490,4490,4490,4490,0
|
|
20240318,165300,41256350860,4490,4490,4490,4490,0
|
|
20240318,165200,41256350860,4490,4490,4490,4490,0
|
|
20240318,165100,41256350860,4490,4490,4490,4490,0
|
|
20240318,165000,41256350860,4490,4490,4490,4490,0
|
|
20240318,164900,41256350860,4490,4490,4490,4490,0
|
|
20240318,164800,41256350860,4490,4490,4490,4490,0
|
|
20240318,164700,41256350860,4490,4490,4490,4490,0
|
|
20240318,164600,41256350860,4490,4490,4490,4490,0
|
|
20240318,164500,41256350860,4490,4490,4490,4490,0
|
|
20240318,164400,41256350860,4490,4490,4490,4490,0
|
|
20240318,164300,41256350860,4490,4490,4490,4490,0
|
|
20240318,164200,41256350860,4490,4490,4490,4490,0
|
|
20240318,164100,41256350860,4490,4490,4490,4490,0
|
|
20240318,164000,41256350860,4490,4490,4490,4490,0
|
|
20240318,163900,41256350860,4490,4490,4490,4490,0
|
|
20240318,163800,41256350860,4490,4490,4490,4490,0
|
|
20240318,163700,41256350860,4490,4490,4490,4490,0
|
|
20240318,163600,41256350860,4490,4490,4490,4490,0
|
|
20240318,163500,41256350860,4490,4490,4490,4490,0
|
|
20240318,163400,41256350860,4490,4490,4490,4490,0
|
|
20240318,163300,41256350860,4490,4490,4490,4490,0
|
|
20240318,163200,41256350860,4490,4490,4490,4490,0
|
|
20240318,163100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,163000,41256350860,4490,4490,4490,4490,0
|
|
20240318,162900,41256350860,4490,4490,4490,4490,0
|
|
20240318,162800,41256350860,4490,4490,4490,4490,0
|
|
20240318,162700,41256350860,4490,4490,4490,4490,0
|
|
20240318,162600,41256350860,4490,4490,4490,4490,0
|
|
20240318,162500,41256350860,4490,4490,4490,4490,0
|
|
20240318,162400,41256350860,4490,4490,4490,4490,0
|
|
20240318,162300,41256350860,4490,4490,4490,4490,0
|
|
20240318,162200,41256350860,4490,4490,4490,4490,0
|
|
20240318,162100,41256350860,4490,4490,4490,4490,0
|
|
20240318,162000,41256350860,4490,4490,4490,4490,0
|
|
20240318,161900,41256350860,4490,4490,4490,4490,0
|
|
20240318,161800,41256350860,4490,4490,4490,4490,0
|
|
20240318,161700,41256350860,4490,4490,4490,4490,0
|
|
20240318,161600,41256350860,4490,4490,4490,4490,0
|
|
20240318,161500,41256350860,4490,4490,4490,4490,0
|
|
20240318,161400,41256350860,4490,4490,4490,4490,0
|
|
20240318,161300,41256350860,4490,4490,4490,4490,0
|
|
20240318,161200,41256350860,4490,4490,4490,4490,0
|
|
20240318,161100,41256350860,4490,4490,4490,4490,0
|
|
20240318,161000,41256350860,4490,4490,4490,4490,0
|
|
20240318,160900,41256350860,4490,4490,4490,4490,0
|
|
20240318,160800,41256350860,4490,4490,4490,4490,0
|
|
20240318,160700,41256350860,4490,4490,4490,4490,0
|
|
20240318,160600,41256350860,4490,4490,4490,4490,0
|
|
20240318,160500,41256350860,4490,4490,4490,4490,0
|
|
20240318,160400,41256350860,4490,4490,4490,4490,0
|
|
20240318,160300,41256350860,4490,4490,4490,4490,0
|
|
20240318,160200,41256350860,4490,4490,4490,4490,0
|
|
20240318,160100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,160000,41256350860,4490,4490,4490,4490,0
|
|
20240318,155900,41256350860,4490,4490,4490,4490,0
|
|
20240318,155800,41256350860,4490,4490,4490,4490,0
|
|
20240318,155700,41256350860,4490,4490,4490,4490,0
|
|
20240318,155600,41256350860,4490,4490,4490,4490,0
|
|
20240318,155500,41256350860,4490,4490,4490,4490,0
|
|
20240318,155400,41256350860,4490,4490,4490,4490,0
|
|
20240318,155300,41256350860,4490,4490,4490,4490,0
|
|
20240318,155200,41256350860,4490,4490,4490,4490,0
|
|
20240318,155100,41256350860,4490,4490,4490,4490,0
|
|
20240318,155000,41256350860,4490,4490,4490,4490,0
|
|
20240318,154900,41256350860,4490,4490,4490,4490,0
|
|
20240318,154800,41256350860,4490,4490,4490,4490,0
|
|
20240318,154700,41256350860,4490,4490,4490,4490,0
|
|
20240318,154600,41256350860,4490,4490,4490,4490,0
|
|
20240318,154500,41256350860,4490,4490,4490,4490,0
|
|
20240318,154400,41256350860,4490,4490,4490,4490,0
|
|
20240318,154300,41256350860,4490,4490,4490,4490,0
|
|
20240318,154200,41256350860,4490,4490,4490,4490,0
|
|
20240318,154100,41256350860,4490,4490,4490,4490,0
|
|
20240318,154000,41256350860,4490,4490,4490,4490,0
|
|
20240318,153900,41256350860,4490,4490,4490,4490,0
|
|
20240318,153800,41256350860,4490,4490,4490,4490,0
|
|
20240318,153700,41256350860,4490,4490,4490,4490,0
|
|
20240318,153600,41256350860,4490,4490,4490,4490,0
|
|
20240318,153500,41256350860,4490,4490,4490,4490,0
|
|
20240318,153400,41256350860,4490,4490,4490,4490,0
|
|
20240318,153300,41256350860,4490,4490,4490,4490,0
|
|
20240318,153200,41256350860,4490,4490,4490,4490,0
|
|
20240318,153100,41256350860,4490,4490,4490,4490,78481
|
|
20240318,153000,41256350860,4490,4490,4490,4490,78481
|
|
20240318,152900,40903971170,4485,4485,4485,4485,0
|
|
20240318,152800,40903971170,4485,4485,4485,4485,0
|
|
20240318,152700,40903971170,4485,4485,4485,4485,0
|
|
20240318,152600,40903971170,4485,4485,4485,4485,0
|
|
20240318,152500,40903971170,4485,4485,4485,4485,0
|
|
20240318,152400,40903971170,4485,4485,4485,4485,0
|
|
20240318,152300,40903971170,4485,4485,4485,4485,0
|
|
20240318,152200,40903971170,4485,4485,4485,4485,0
|
|
20240318,152100,40903971170,4485,4485,4485,4485,0
|
|
20240318,152000,40903971170,4485,4485,4485,4485,0
|
|
20240318,151900,40903971170,4485,4485,4490,4480,15928
|
|
20240318,151800,40832568675,4490,4485,4490,4480,25229
|
|
20240318,151700,40719433885,4485,4485,4490,4485,10493
|
|
20240318,151600,40672356690,4485,4490,4490,4480,14380
|
|
20240318,151500,40607868320,4485,4485,4485,4480,10298
|
|
20240318,151400,40561681925,4485,4485,4485,4480,9666
|
|
20240318,151300,40518334700,4485,4490,4490,4485,11143
|
|
20240318,151200,40468343600,4485,4485,4485,4480,3978
|
|
20240318,151100,40450507125,4480,4470,4485,4470,10841
|
|
20240318,151000,40401926470,4470,4485,4485,4470,1983
|
|
20240318,150900,40393054085,4470,4485,4490,4470,9444
|
|
20240318,150800,40350786070,4485,4480,4485,4480,8218
|
|
20240318,150700,40313948495,4480,4470,4480,4470,9246
|
|
20240318,150600,40272575015,4470,4465,4470,4465,7105
|
|
20240318,150500,40240826535,4465,4460,4465,4455,12544
|
|
20240318,150400,40184875480,4455,4455,4460,4455,3584
|
|
20240318,150300,40168906555,4455,4450,4460,4450,3515
|
|
20240318,150200,40153237585,4450,4455,4460,4450,9502
|
|
20240318,150100,40110916835,4455,4455,4460,4455,4754
|
|
20240318,150000,40089736275,4460,4455,4465,4450,4271
|
|
20240318,145900,40070701510,4450,4465,4470,4450,20949
|
|
20240318,145800,39977342050,4465,4460,4470,4460,7828
|
|
20240318,145700,39942406440,4460,4460,4470,4460,15384
|
|
20240318,145600,39873760245,4460,4465,4470,4460,9989
|
|
20240318,145500,39829155520,4470,4470,4470,4465,1880
|
|
20240318,145400,39820755470,4465,4465,4470,4465,1407
|
|
20240318,145300,39814470100,4470,4470,4470,4465,6859
|
|
20240318,145200,39783820330,4465,4465,4470,4460,7026
|
|
20240318,145100,39752457260,4470,4470,4475,4460,18258
|
|
20240318,145000,39670906090,4470,4480,4480,4470,7056
|
|
20240318,144900,39639331945,4480,4475,4480,4475,547
|
|
20240318,144800,39636881525,4475,4480,4480,4475,4303
|
|
20240318,144700,39617624275,4485,4485,4485,4480,2611
|
|
20240318,144600,39605923505,4480,4485,4485,4480,1639
|
|
20240318,144500,39598579335,4485,4490,4490,4480,4399
|
|
20240318,144400,39578855210,4490,4485,4490,4480,8067
|
|
20240318,144300,39542670610,4485,4480,4485,4480,8079
|
|
20240318,144200,39506476655,4480,4480,4480,4475,2056
|
|
20240318,144100,39497265910,4480,4475,4480,4475,1083
|
|
20240318,144000,39492415325,4480,4475,4480,4475,1065
|
|
20240318,143900,39487649295,4475,4475,4475,4470,5152
|
|
20240318,143800,39464594640,4470,4470,4475,4470,7800
|
|
20240318,143700,39429713550,4475,4470,4475,4470,6091
|
|
20240318,143600,39402480690,4475,4480,4480,4470,7452
|
|
20240318,143500,39369124495,4475,4480,4480,4475,1278
|
|
20240318,143400,39363404865,4475,4480,4480,4475,1335
|
|
20240318,143300,39357429925,4475,4475,4480,4470,929
|
|
20240318,143200,39353274175,4480,4480,4480,4470,2808
|
|
20240318,143100,39340706325,4480,4475,4480,4470,3402
|
|
20240318,143000,39325488470,4475,4480,4480,4475,6494
|
|
20240318,142900,39296419315,4480,4480,4485,4480,8705
|
|
20240318,142800,39257420900,4480,4485,4490,4480,1058
|
|
20240318,142700,39252676825,4490,4485,4495,4485,5935
|
|
20240318,142600,39226034960,4490,4490,4490,4485,1897
|
|
20240318,142500,39217519805,4485,4485,4490,4480,1121
|
|
20240318,142400,39212492605,4480,4485,4490,4480,3064
|
|
20240318,142300,39198761325,4485,4490,4490,4480,4901
|
|
20240318,142200,39176775645,4485,4495,4495,4485,6298
|
|
20240318,142100,39148498310,4495,4505,4505,4490,12936
|
|
20240318,142000,39090357510,4505,4500,4505,4500,1445
|
|
20240318,141900,39083854060,4500,4505,4505,4500,1406
|
|
20240318,141800,39077524025,4505,4505,4510,4500,7999
|
|
20240318,141700,39041479900,4505,4505,4505,4500,5178
|
|
20240318,141600,39018155180,4505,4495,4505,4495,10370
|
|
20240318,141500,38971470520,4500,4500,4500,4495,1200
|
|
20240318,141400,38966074035,4500,4495,4500,4490,2798
|
|
20240318,141300,38953488125,4495,4495,4500,4485,7018
|
|
20240318,141200,38921952500,4495,4490,4495,4485,4053
|
|
20240318,141100,38903749835,4495,4495,4495,4490,2842
|
|
20240318,141000,38890980350,4495,4490,4495,4490,1463
|
|
20240318,140900,38884404470,4490,4495,4500,4490,1267
|
|
20240318,140800,38878714245,4490,4495,4495,4490,3903
|
|
20240318,140700,38861175765,4495,4490,4495,4485,290
|
|
20240318,140600,38859872710,4490,4490,4495,4485,3969
|
|
20240318,140500,38842055205,4490,4490,4495,4490,885
|
|
20240318,140400,38838078015,4490,4500,4500,4490,7000
|
|
20240318,140300,38806631630,4505,4505,4505,4495,4396
|
|
20240318,140200,38786849325,4505,4495,4505,4495,14197
|
|
20240318,140100,38722962880,4495,4490,4495,4490,4039
|
|
20240318,140000,38704808080,4495,4490,4495,4480,10553
|
|
20240318,135900,38657463915,4490,4495,4495,4485,4413
|
|
20240318,135800,38637655220,4490,4490,4495,4490,375
|
|
20240318,135700,38635970455,4490,4490,4495,4485,8211
|
|
20240318,135600,38599113630,4490,4485,4490,4485,1701
|
|
20240318,135500,38591484510,4490,4490,4490,4485,289
|
|
20240318,135400,38590187890,4485,4490,4490,4485,704
|
|
20240318,135300,38587030075,4485,4485,4485,4485,716
|
|
20240318,135200,38583818815,4485,4485,4490,4485,1583
|
|
20240318,135100,38576718740,4485,4485,4490,4485,3913
|
|
20240318,135000,38559163885,4485,4485,4485,4480,1613
|
|
20240318,134900,38551931460,4485,4480,4485,4475,4288
|
|
20240318,134800,38532714250,4480,4480,4480,4480,503
|
|
20240318,134700,38530460810,4480,4480,4480,4475,837
|
|
20240318,134600,38526714625,4475,4490,4490,4475,2055
|
|
20240318,134500,38517512895,4490,4490,4490,4480,2085
|
|
20240318,134400,38508169800,4490,4480,4490,4480,6800
|
|
20240318,134300,38477673695,4480,4480,4485,4480,3288
|
|
20240318,134200,38462943450,4480,4480,4480,4470,3628
|
|
20240318,134100,38446702045,4475,4470,4480,4470,2074
|
|
20240318,134000,38437419680,4470,4470,4475,4465,6245
|
|
20240318,133900,38409512325,4475,4485,4490,4475,22477
|
|
20240318,133800,38308827260,4490,4500,4505,4485,18629
|
|
20240318,133700,38225114610,4505,4505,4505,4500,560
|
|
20240318,133600,38222592600,4500,4500,4505,4500,655
|
|
20240318,133500,38219644085,4500,4500,4505,4500,4506
|
|
20240318,133400,38199357590,4500,4505,4510,4500,7922
|
|
20240318,133300,38163671350,4510,4515,4515,4510,11191
|
|
20240318,133200,38113197635,4510,4520,4520,4510,9108
|
|
20240318,133100,38072081675,4515,4505,4520,4505,43926
|
|
20240318,133000,37873886650,4505,4500,4505,4500,5720
|
|
20240318,132900,37848128420,4500,4500,4500,4495,6705
|
|
20240318,132800,37817956675,4495,4505,4505,4495,2638
|
|
20240318,132700,37806084760,4505,4500,4505,4500,1192
|
|
20240318,132600,37800718360,4500,4505,4505,4500,2216
|
|
20240318,132500,37790744535,4505,4500,4505,4495,4242
|
|
20240318,132400,37771646830,4500,4500,4505,4495,3869
|
|
20240318,132300,37754237955,4495,4500,4500,4495,4297
|
|
20240318,132200,37734903255,4500,4500,4500,4495,3167
|
|
20240318,132100,37720652520,4500,4490,4500,4490,9480
|
|
20240318,132000,37678026410,4490,4490,4495,4490,5573
|
|
20240318,131900,37653003615,4485,4480,4485,4480,6150
|
|
20240318,131800,37625430760,4485,4480,4490,4480,9669
|
|
20240318,131700,37582090050,4485,4490,4495,4485,8888
|
|
20240318,131600,37542192060,4490,4500,4500,4490,7888
|
|
20240318,131500,37506716980,4500,4500,4505,4500,4468
|
|
20240318,131400,37486610970,4500,4500,4505,4500,2247
|
|
20240318,131300,37476496690,4500,4505,4505,4500,9694
|
|
20240318,131200,37432869405,4505,4505,4505,4500,3595
|
|
20240318,131100,37416685475,4500,4495,4505,4495,26917
|
|
20240318,131000,37295543595,4495,4490,4500,4490,12129
|
|
20240318,130900,37241006040,4495,4485,4495,4485,3078
|
|
20240318,130800,37227190420,4490,4495,4495,4485,6065
|
|
20240318,130700,37199953445,4495,4490,4495,4490,4318
|
|
20240318,130600,37180565620,4490,4485,4490,4485,3458
|
|
20240318,130500,37165049215,4485,4480,4485,4475,9027
|
|
20240318,130400,37124600770,4470,4480,4485,4470,2975
|
|
20240318,130300,37111288320,4480,4475,4485,4475,392
|
|
20240318,130200,37109532205,4480,4480,4480,4475,1586
|
|
20240318,130100,37102431190,4480,4480,4485,4475,2343
|
|
20240318,130000,37091934385,4480,4475,4480,4470,4394
|
|
20240318,125900,37072260320,4475,4470,4475,4470,1806
|
|
20240318,125800,37064185375,4470,4480,4480,4470,6197
|
|
20240318,125700,37036460270,4480,4480,4480,4475,593
|
|
20240318,125600,37033805535,4480,4485,4490,4480,5613
|
|
20240318,125500,37008652945,4485,4485,4485,4480,2958
|
|
20240318,125400,36995390820,4485,4485,4490,4480,2132
|
|
20240318,125300,36985830030,4490,4490,4490,4480,2805
|
|
20240318,125200,36973247555,4490,4485,4490,4485,3073
|
|
20240318,125100,36959463740,4485,4490,4490,4485,3460
|
|
20240318,125000,36943929845,4490,4485,4490,4485,834
|
|
20240318,124900,36940188255,4485,4485,4490,4480,1676
|
|
20240318,124800,36932671685,4485,4490,4490,4485,2277
|
|
20240318,124700,36922458780,4485,4495,4495,4485,10346
|
|
20240318,124600,36875976460,4495,4490,4495,4485,9084
|
|
20240318,124500,36835184015,4490,4480,4490,4480,15460
|
|
20240318,124400,36765871015,4475,4480,4480,4475,2171
|
|
20240318,124300,36756151685,4480,4475,4480,4475,484
|
|
20240318,124200,36753985610,4475,4475,4475,4470,3955
|
|
20240318,124100,36736298560,4475,4480,4480,4475,4415
|
|
20240318,124000,36716540710,4480,4480,4480,4475,751
|
|
20240318,123900,36713179050,4475,4475,4480,4475,2071
|
|
20240318,123800,36703911295,4475,4470,4475,4470,3656
|
|
20240318,123700,36687553965,4470,4475,4480,4470,3951
|
|
20240318,123600,36669872920,4480,4475,4480,4475,4385
|
|
20240318,123500,36650237810,4475,4475,4475,4470,3965
|
|
20240318,123400,36632495160,4475,4475,4475,4470,1241
|
|
20240318,123300,36626942555,4470,4470,4475,4470,718
|
|
20240318,123200,36623732330,4470,4470,4475,4470,1986
|
|
20240318,123100,36614854135,4475,4470,4475,4470,4015
|
|
20240318,123000,36596903335,4470,4480,4480,4470,7812
|
|
20240318,122900,36561947070,4480,4480,4480,4475,4936
|
|
20240318,122800,36539834365,4480,4470,4480,4470,10663
|
|
20240318,122700,36492110580,4470,4470,4475,4470,3876
|
|
20240318,122600,36474784405,4475,4470,4475,4465,1921
|
|
20240318,122500,36466198775,4470,4470,4475,4465,7516
|
|
20240318,122400,36432600170,4470,4455,4470,4455,20149
|
|
20240318,122300,36342631105,4455,4455,4455,4450,1948
|
|
20240318,122200,36333953610,4455,4445,4455,4445,8935
|
|
20240318,122100,36294185505,4445,4445,4450,4440,5676
|
|
20240318,122000,36268968415,4445,4450,4450,4445,2226
|
|
20240318,121900,36259073095,4450,4440,4450,4440,1463
|
|
20240318,121800,36252572825,4440,4445,4445,4435,23367
|
|
20240318,121700,36148819550,4445,4450,4450,4445,343
|
|
20240318,121600,36147294035,4450,4450,4450,4445,1836
|
|
20240318,121500,36139132340,4450,4445,4450,4440,6108
|
|
20240318,121400,36111982300,4450,4450,4455,4445,2448
|
|
20240318,121300,36101091335,4450,4450,4450,4445,2654
|
|
20240318,121200,36089287785,4450,4450,4455,4445,16215
|
|
20240318,121100,36017129490,4450,4450,4455,4445,7379
|
|
20240318,121000,35984293445,4455,4455,4460,4450,6032
|
|
20240318,120900,35957420055,4460,4455,4460,4455,2851
|
|
20240318,120800,35944714505,4460,4450,4460,4450,4252
|
|
20240318,120700,35925773100,4450,4455,4455,4450,1133
|
|
20240318,120600,35920728765,4455,4445,4455,4440,12065
|
|
20240318,120500,35867097005,4450,4450,4455,4445,7923
|
|
20240318,120400,35831858220,4455,4450,4455,4445,4085
|
|
20240318,120300,35813676850,4450,4450,4455,4445,34741
|
|
20240318,120200,35659094765,4450,4455,4460,4450,15812
|
|
20240318,120100,35588688395,4460,4465,4465,4455,12201
|
|
20240318,120000,35534250965,4465,4470,4470,4460,6859
|
|
20240318,115900,35503620545,4465,4465,4470,4460,5890
|
|
20240318,115800,35477321620,4465,4465,4470,4465,5176
|
|
20240318,115700,35454209920,4465,4470,4470,4465,1068
|
|
20240318,115600,35449439320,4470,4465,4470,4460,8615
|
|
20240318,115500,35410971510,4470,4470,4470,4460,36615
|
|
20240318,115400,35247447005,4470,4480,4480,4470,10580
|
|
20240318,115300,35200079260,4480,4495,4500,4480,6738
|
|
20240318,115200,35169835175,4490,4495,4495,4480,7898
|
|
20240318,115100,35134397900,4490,4490,4495,4480,3965
|
|
20240318,115000,35116609970,4495,4495,4500,4490,3580
|
|
20240318,114900,35100521740,4495,4485,4495,4485,4781
|
|
20240318,114800,35079050440,4485,4470,4485,4470,3699
|
|
20240318,114700,35062479905,4470,4480,4480,4470,8949
|
|
20240318,114600,35022470210,4480,4475,4485,4470,8328
|
|
20240318,114500,34985192530,4480,4480,4480,4475,2433
|
|
20240318,114400,34974294300,4475,4460,4480,4455,9997
|
|
20240318,114300,34929625785,4460,4465,4470,4455,19627
|
|
20240318,114200,34842078345,4460,4485,4485,4460,52958
|
|
20240318,114100,34605345620,4485,4490,4490,4480,6883
|
|
20240318,114000,34574472895,4490,4485,4500,4485,1582
|
|
20240318,113900,34567367550,4485,4505,4505,4485,9657
|
|
20240318,113800,34523988745,4505,4505,4510,4500,5799
|
|
20240318,113700,34497847820,4505,4500,4505,4500,4746
|
|
20240318,113600,34476479530,4500,4500,4505,4500,3541
|
|
20240318,113500,34460544605,4505,4505,4505,4495,7828
|
|
20240318,113400,34425304110,4505,4500,4510,4500,1744
|
|
20240318,113300,34417448475,4500,4500,4505,4495,7394
|
|
20240318,113200,34384174755,4500,4495,4505,4490,2152
|
|
20240318,113100,34374495285,4495,4505,4510,4490,12558
|
|
20240318,113000,34318017220,4500,4485,4510,4485,17747
|
|
20240318,112900,34238253810,4490,4485,4490,4485,4977
|
|
20240318,112800,34215931885,4490,4485,4490,4480,3698
|
|
20240318,112700,34199346500,4485,4490,4490,4480,6166
|
|
20240318,112600,34171692980,4485,4485,4495,4485,20779
|
|
20240318,112500,34078489745,4490,4495,4500,4485,12075
|
|
20240318,112400,34024256320,4495,4490,4500,4490,7448
|
|
20240318,112300,33990784155,4490,4515,4515,4490,24044
|
|
20240318,112200,33882617765,4515,4515,4520,4510,8713
|
|
20240318,112100,33843293065,4515,4515,4525,4510,16868
|
|
20240318,112000,33767056215,4515,4495,4520,4495,14281
|
|
20240318,111900,33702645890,4495,4490,4505,4485,7909
|
|
20240318,111800,33667109855,4490,4495,4495,4485,19079
|
|
20240318,111700,33581422025,4495,4495,4500,4495,2900
|
|
20240318,111600,33568384335,4495,4500,4505,4490,12306
|
|
20240318,111500,33513040100,4500,4505,4510,4500,9871
|
|
20240318,111400,33468584405,4510,4515,4525,4505,12398
|
|
20240318,111300,33412603355,4520,4505,4520,4500,11963
|
|
20240318,111200,33358641190,4510,4495,4510,4490,9671
|
|
20240318,111100,33315174590,4495,4510,4510,4490,35643
|
|
20240318,111000,33154895625,4505,4500,4515,4500,10736
|
|
20240318,110900,33106519525,4500,4520,4535,4500,24209
|
|
20240318,110800,32997119770,4520,4490,4520,4485,21416
|
|
20240318,110700,32900562575,4490,4515,4520,4490,31488
|
|
20240318,110600,32758692390,4515,4510,4520,4500,13367
|
|
20240318,110500,32698421895,4510,4500,4510,4485,38528
|
|
20240318,110400,32525194925,4505,4525,4530,4505,36404
|
|
20240318,110300,32360690590,4530,4510,4535,4500,44008
|
|
20240318,110200,32161957015,4510,4480,4525,4480,79204
|
|
20240318,110100,31804891255,4480,4535,4550,4470,127977
|
|
20240318,110000,31228159130,4535,4575,4580,4530,52767
|
|
20240318,105900,30988287220,4560,4540,4595,4535,129818
|
|
20240318,105800,30395205420,4535,4580,4590,4525,109562
|
|
20240318,105700,29896003435,4585,4585,4595,4555,154745
|
|
20240318,105600,29188046830,4580,4595,4605,4580,132034
|
|
20240318,105500,28581218145,4590,4590,4620,4585,280221
|
|
20240318,105400,27289867540,4590,4605,4620,4570,253921
|
|
20240318,105300,26121893765,4610,4580,4620,4550,498191
|
|
20240318,105200,23836822105,4580,4485,4590,4480,600108
|
|
20240318,105100,21111428355,4480,4470,4485,4470,57785
|
|
20240318,105000,20852622995,4470,4460,4470,4460,35547
|
|
20240318,104900,20693922840,4455,4460,4460,4455,1529
|
|
20240318,104800,20687104020,4460,4460,4460,4455,3186
|
|
20240318,104700,20672897125,4460,4455,4460,4450,6233
|
|
20240318,104600,20645121540,4455,4445,4455,4440,7520
|
|
20240318,104500,20611661725,4445,4455,4460,4440,41593
|
|
20240318,104400,20426588680,4455,4455,4465,4450,23760
|
|
20240318,104300,20320627225,4460,4430,4460,4425,52587
|
|
20240318,104200,20086539500,4430,4430,4435,4425,3432
|
|
20240318,104100,20071324805,4430,4430,4435,4430,7493
|
|
20240318,104000,20038119925,4430,4445,4445,4425,17536
|
|
20240318,103900,19960385490,4445,4425,4450,4425,53460
|
|
20240318,103800,19723245930,4425,4430,4430,4425,8913
|
|
20240318,103700,19683776860,4425,4425,4430,4420,14247
|
|
20240318,103600,19620719890,4425,4415,4425,4415,14638
|
|
20240318,103500,19556033690,4415,4405,4415,4405,11437
|
|
20240318,103400,19505586845,4405,4400,4405,4400,6407
|
|
20240318,103300,19477374155,4395,4395,4405,4390,4729
|
|
20240318,103200,19456576285,4390,4400,4400,4390,6739
|
|
20240318,103100,19426965365,4400,4400,4405,4395,4315
|
|
20240318,103000,19407979925,4400,4395,4400,4395,1748
|
|
20240318,102900,19400292090,4395,4400,4400,4395,20403
|
|
20240318,102800,19310595105,4400,4405,4405,4400,5264
|
|
20240318,102700,19287427575,4405,4405,4405,4400,529
|
|
20240318,102600,19285099110,4400,4400,4405,4400,1917
|
|
20240318,102500,19276657460,4405,4405,4410,4400,10298
|
|
20240318,102400,19231308600,4405,4405,4410,4405,3433
|
|
20240318,102300,19216176995,4410,4405,4410,4405,5148
|
|
20240318,102200,19193491495,4410,4405,4410,4405,9933
|
|
20240318,102100,19149706060,4405,4410,4410,4405,5596
|
|
20240318,102000,19125047005,4410,4400,4410,4395,4278
|
|
20240318,101900,19106209655,4400,4395,4400,4395,3633
|
|
20240318,101800,19090230525,4395,4400,4405,4395,10816
|
|
20240318,101700,19042675120,4405,4390,4405,4390,5971
|
|
20240318,101600,19016431355,4400,4410,4410,4390,49679
|
|
20240318,101500,18797838960,4405,4410,4410,4405,9650
|
|
20240318,101400,18755289230,4415,4410,4415,4410,6306
|
|
20240318,101300,18727467800,4410,4405,4415,4405,8439
|
|
20240318,101200,18690253390,4410,4410,4410,4405,3154
|
|
20240318,101100,18676355100,4405,4405,4410,4400,25132
|
|
20240318,101000,18565649285,4410,4420,4420,4410,10965
|
|
20240318,100900,18517256600,4420,4415,4430,4415,26781
|
|
20240318,100800,18398789635,4415,4415,4420,4410,17841
|
|
20240318,100700,18319972930,4415,4410,4415,4410,13760
|
|
20240318,100600,18259261385,4410,4405,4410,4405,22938
|
|
20240318,100500,18158205680,4405,4400,4410,4400,20633
|
|
20240318,100400,18067343210,4400,4410,4415,4395,84827
|
|
20240318,100300,17693940965,4410,4440,4445,4410,50254
|
|
20240318,100200,17471356795,4445,4455,4455,4440,9472
|
|
20240318,100100,17429239350,4455,4480,4480,4445,44944
|
|
20240318,100000,17228671050,4480,4485,4485,4475,24832
|
|
20240318,095900,17117376680,4485,4490,4490,4470,30311
|
|
20240318,095800,16981567880,4490,4480,4490,4475,63015
|
|
20240318,095700,16698934965,4480,4455,4485,4455,80507
|
|
20240318,095600,16338996910,4455,4440,4460,4435,41061
|
|
20240318,095500,16156337040,4440,4440,4440,4435,4285
|
|
20240318,095400,16137315870,4440,4435,4440,4435,5405
|
|
20240318,095300,16113335460,4435,4430,4435,4430,8809
|
|
20240318,095200,16074268755,4435,4430,4435,4425,2485
|
|
20240318,095100,16063268245,4430,4430,4430,4425,6159
|
|
20240318,095000,16035995480,4420,4425,4430,4420,19004
|
|
20240318,094900,15951917295,4425,4430,4435,4425,7743
|
|
20240318,094800,15917615600,4430,4430,4435,4430,6518
|
|
20240318,094700,15888733165,4435,4445,4445,4435,13074
|
|
20240318,094600,15830711385,4440,4450,4450,4440,8433
|
|
20240318,094500,15793237475,4445,4440,4450,4435,9464
|
|
20240318,094400,15751181355,4440,4450,4450,4440,24376
|
|
20240318,094300,15642830235,4445,4450,4450,4445,3143
|
|
20240318,094200,15628856065,4450,4450,4455,4445,13213
|
|
20240318,094100,15570050555,4450,4435,4450,4435,8634
|
|
20240318,094000,15531684465,4435,4465,4465,4430,32398
|
|
20240318,093900,15387656295,4465,4455,4470,4455,23742
|
|
20240318,093800,15281664170,4450,4460,4465,4450,26390
|
|
20240318,093700,15164041180,4460,4460,4480,4460,37572
|
|
20240318,093600,14996336015,4465,4515,4515,4460,86909
|
|
20240318,093500,14605814680,4515,4445,4515,4445,234051
|
|
20240318,093400,13557339050,4435,4420,4445,4415,104696
|
|
20240318,093300,13093506505,4420,4400,4420,4395,42403
|
|
20240318,093200,12906573470,4405,4385,4405,4380,18078
|
|
20240318,093100,12827079885,4390,4370,4395,4370,25511
|
|
20240318,093000,12715433320,4370,4385,4390,4370,82982
|
|
20240318,092900,12352385700,4385,4410,4410,4375,84543
|
|
20240318,092800,11980938255,4405,4415,4420,4405,56720
|
|
20240318,092700,11730551300,4410,4405,4410,4400,15850
|
|
20240318,092600,11660693400,4405,4400,4410,4400,35989
|
|
20240318,092500,11502263750,4400,4410,4415,4400,69226
|
|
20240318,092400,11197461065,4410,4410,4415,4405,21333
|
|
20240318,092300,11103376150,4405,4415,4415,4405,28119
|
|
20240318,092200,10979350005,4410,4425,4440,4410,59817
|
|
20240318,092100,10715320705,4425,4435,4445,4420,56727
|
|
20240318,092000,10463822305,4430,4450,4450,4425,48295
|
|
20240318,091900,10249628960,4455,4460,4465,4445,51493
|
|
20240318,091800,10020217300,4455,4485,4495,4455,60303
|
|
20240318,091700,9750137665,4495,4505,4515,4480,100057
|
|
20240318,091600,9300294490,4510,4510,4520,4505,81926
|
|
20240318,091500,8930595540,4510,4545,4550,4480,164181
|
|
20240318,091400,8188386160,4550,4470,4555,4465,298459
|
|
20240318,091300,6841758030,4465,4430,4480,4425,81345
|
|
20240318,091200,6478983350,4430,4425,4435,4425,29414
|
|
20240318,091100,6348652265,4430,4415,4435,4415,25887
|
|
20240318,091000,6234170695,4415,4425,4435,4410,29036
|
|
20240318,090900,6105829630,4425,4455,4455,4420,39374
|
|
20240318,090800,5931086410,4450,4465,4480,4450,46222
|
|
20240318,090700,5724782400,4470,4460,4485,4440,95012
|
|
20240318,090600,5299913270,4460,4430,4460,4405,91672
|
|
20240318,090500,4893913605,4425,4430,4445,4410,64618
|
|
20240318,090400,4607914090,4440,4435,4445,4420,83648
|
|
20240318,090300,4237012175,4430,4505,4510,4415,168302
|
|
20240318,090200,3486149775,4510,4465,4530,4450,307915
|
|
20240318,090100,2103413425,4470,4400,4470,4390,180430
|
|
20240318,090000,1303634855,4395,4370,4400,4365,297644
|