734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,211000,4147903230,4890,4890,4890,4890,0
|
|
20240318,210900,4147903230,4890,4890,4890,4890,0
|
|
20240318,210800,4147903230,4890,4890,4890,4890,0
|
|
20240318,210700,4147903230,4890,4890,4890,4890,0
|
|
20240318,210600,4147903230,4890,4890,4890,4890,0
|
|
20240318,210500,4147903230,4890,4890,4890,4890,0
|
|
20240318,210400,4147903230,4890,4890,4890,4890,0
|
|
20240318,210300,4147903230,4890,4890,4890,4890,0
|
|
20240318,210200,4147903230,4890,4890,4890,4890,0
|
|
20240318,210100,4147903230,4890,4890,4890,4890,0
|
|
20240318,210000,4147903230,4890,4890,4890,4890,0
|
|
20240318,205900,4147903230,4890,4890,4890,4890,0
|
|
20240318,205800,4147903230,4890,4890,4890,4890,0
|
|
20240318,205700,4147903230,4890,4890,4890,4890,0
|
|
20240318,205600,4147903230,4890,4890,4890,4890,0
|
|
20240318,205500,4147903230,4890,4890,4890,4890,0
|
|
20240318,205400,4147903230,4890,4890,4890,4890,0
|
|
20240318,205300,4147903230,4890,4890,4890,4890,0
|
|
20240318,205200,4147903230,4890,4890,4890,4890,0
|
|
20240318,205100,4147903230,4890,4890,4890,4890,0
|
|
20240318,205000,4147903230,4890,4890,4890,4890,0
|
|
20240318,204900,4147903230,4890,4890,4890,4890,0
|
|
20240318,204800,4147903230,4890,4890,4890,4890,0
|
|
20240318,204700,4147903230,4890,4890,4890,4890,0
|
|
20240318,204600,4147903230,4890,4890,4890,4890,0
|
|
20240318,204500,4147903230,4890,4890,4890,4890,0
|
|
20240318,204400,4147903230,4890,4890,4890,4890,0
|
|
20240318,204300,4147903230,4890,4890,4890,4890,0
|
|
20240318,204200,4147903230,4890,4890,4890,4890,0
|
|
20240318,204100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,204000,4147903230,4890,4890,4890,4890,0
|
|
20240318,203900,4147903230,4890,4890,4890,4890,0
|
|
20240318,203800,4147903230,4890,4890,4890,4890,0
|
|
20240318,203700,4147903230,4890,4890,4890,4890,0
|
|
20240318,203600,4147903230,4890,4890,4890,4890,0
|
|
20240318,203500,4147903230,4890,4890,4890,4890,0
|
|
20240318,203400,4147903230,4890,4890,4890,4890,0
|
|
20240318,203300,4147903230,4890,4890,4890,4890,0
|
|
20240318,203200,4147903230,4890,4890,4890,4890,0
|
|
20240318,203100,4147903230,4890,4890,4890,4890,0
|
|
20240318,203000,4147903230,4890,4890,4890,4890,0
|
|
20240318,202900,4147903230,4890,4890,4890,4890,0
|
|
20240318,202800,4147903230,4890,4890,4890,4890,0
|
|
20240318,202700,4147903230,4890,4890,4890,4890,0
|
|
20240318,202600,4147903230,4890,4890,4890,4890,0
|
|
20240318,202500,4147903230,4890,4890,4890,4890,0
|
|
20240318,202400,4147903230,4890,4890,4890,4890,0
|
|
20240318,202300,4147903230,4890,4890,4890,4890,0
|
|
20240318,202200,4147903230,4890,4890,4890,4890,0
|
|
20240318,202100,4147903230,4890,4890,4890,4890,0
|
|
20240318,202000,4147903230,4890,4890,4890,4890,0
|
|
20240318,201900,4147903230,4890,4890,4890,4890,0
|
|
20240318,201800,4147903230,4890,4890,4890,4890,0
|
|
20240318,201700,4147903230,4890,4890,4890,4890,0
|
|
20240318,201600,4147903230,4890,4890,4890,4890,0
|
|
20240318,201500,4147903230,4890,4890,4890,4890,0
|
|
20240318,201400,4147903230,4890,4890,4890,4890,0
|
|
20240318,201300,4147903230,4890,4890,4890,4890,0
|
|
20240318,201200,4147903230,4890,4890,4890,4890,0
|
|
20240318,201100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,201000,4147903230,4890,4890,4890,4890,0
|
|
20240318,200900,4147903230,4890,4890,4890,4890,0
|
|
20240318,200800,4147903230,4890,4890,4890,4890,0
|
|
20240318,200700,4147903230,4890,4890,4890,4890,0
|
|
20240318,200600,4147903230,4890,4890,4890,4890,0
|
|
20240318,200500,4147903230,4890,4890,4890,4890,0
|
|
20240318,200400,4147903230,4890,4890,4890,4890,0
|
|
20240318,200300,4147903230,4890,4890,4890,4890,0
|
|
20240318,200200,4147903230,4890,4890,4890,4890,0
|
|
20240318,200100,4147903230,4890,4890,4890,4890,0
|
|
20240318,200000,4147903230,4890,4890,4890,4890,0
|
|
20240318,195900,4147903230,4890,4890,4890,4890,0
|
|
20240318,195800,4147903230,4890,4890,4890,4890,0
|
|
20240318,195700,4147903230,4890,4890,4890,4890,0
|
|
20240318,195600,4147903230,4890,4890,4890,4890,0
|
|
20240318,195500,4147903230,4890,4890,4890,4890,0
|
|
20240318,195400,4147903230,4890,4890,4890,4890,0
|
|
20240318,195300,4147903230,4890,4890,4890,4890,0
|
|
20240318,195200,4147903230,4890,4890,4890,4890,0
|
|
20240318,195100,4147903230,4890,4890,4890,4890,0
|
|
20240318,195000,4147903230,4890,4890,4890,4890,0
|
|
20240318,194900,4147903230,4890,4890,4890,4890,0
|
|
20240318,194800,4147903230,4890,4890,4890,4890,0
|
|
20240318,194700,4147903230,4890,4890,4890,4890,0
|
|
20240318,194600,4147903230,4890,4890,4890,4890,0
|
|
20240318,194500,4147903230,4890,4890,4890,4890,0
|
|
20240318,194400,4147903230,4890,4890,4890,4890,0
|
|
20240318,194300,4147903230,4890,4890,4890,4890,0
|
|
20240318,194200,4147903230,4890,4890,4890,4890,0
|
|
20240318,194100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,194000,4147903230,4890,4890,4890,4890,0
|
|
20240318,193900,4147903230,4890,4890,4890,4890,0
|
|
20240318,193800,4147903230,4890,4890,4890,4890,0
|
|
20240318,193700,4147903230,4890,4890,4890,4890,0
|
|
20240318,193600,4147903230,4890,4890,4890,4890,0
|
|
20240318,193500,4147903230,4890,4890,4890,4890,0
|
|
20240318,193400,4147903230,4890,4890,4890,4890,0
|
|
20240318,193300,4147903230,4890,4890,4890,4890,0
|
|
20240318,193200,4147903230,4890,4890,4890,4890,0
|
|
20240318,193100,4147903230,4890,4890,4890,4890,0
|
|
20240318,193000,4147903230,4890,4890,4890,4890,0
|
|
20240318,192900,4147903230,4890,4890,4890,4890,0
|
|
20240318,192800,4147903230,4890,4890,4890,4890,0
|
|
20240318,192700,4147903230,4890,4890,4890,4890,0
|
|
20240318,192600,4147903230,4890,4890,4890,4890,0
|
|
20240318,192500,4147903230,4890,4890,4890,4890,0
|
|
20240318,192400,4147903230,4890,4890,4890,4890,0
|
|
20240318,192300,4147903230,4890,4890,4890,4890,0
|
|
20240318,192200,4147903230,4890,4890,4890,4890,0
|
|
20240318,192100,4147903230,4890,4890,4890,4890,0
|
|
20240318,192000,4147903230,4890,4890,4890,4890,0
|
|
20240318,191900,4147903230,4890,4890,4890,4890,0
|
|
20240318,191800,4147903230,4890,4890,4890,4890,0
|
|
20240318,191700,4147903230,4890,4890,4890,4890,0
|
|
20240318,191600,4147903230,4890,4890,4890,4890,0
|
|
20240318,191500,4147903230,4890,4890,4890,4890,0
|
|
20240318,191400,4147903230,4890,4890,4890,4890,0
|
|
20240318,191300,4147903230,4890,4890,4890,4890,0
|
|
20240318,191200,4147903230,4890,4890,4890,4890,0
|
|
20240318,191100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,191000,4147903230,4890,4890,4890,4890,0
|
|
20240318,190900,4147903230,4890,4890,4890,4890,0
|
|
20240318,190800,4147903230,4890,4890,4890,4890,0
|
|
20240318,190700,4147903230,4890,4890,4890,4890,0
|
|
20240318,190600,4147903230,4890,4890,4890,4890,0
|
|
20240318,190500,4147903230,4890,4890,4890,4890,0
|
|
20240318,190400,4147903230,4890,4890,4890,4890,0
|
|
20240318,190300,4147903230,4890,4890,4890,4890,0
|
|
20240318,190200,4147903230,4890,4890,4890,4890,0
|
|
20240318,190100,4147903230,4890,4890,4890,4890,0
|
|
20240318,190000,4147903230,4890,4890,4890,4890,0
|
|
20240318,185900,4147903230,4890,4890,4890,4890,0
|
|
20240318,185800,4147903230,4890,4890,4890,4890,0
|
|
20240318,185700,4147903230,4890,4890,4890,4890,0
|
|
20240318,185600,4147903230,4890,4890,4890,4890,0
|
|
20240318,185500,4147903230,4890,4890,4890,4890,0
|
|
20240318,185400,4147903230,4890,4890,4890,4890,0
|
|
20240318,185300,4147903230,4890,4890,4890,4890,0
|
|
20240318,185200,4147903230,4890,4890,4890,4890,0
|
|
20240318,185100,4147903230,4890,4890,4890,4890,0
|
|
20240318,185000,4147903230,4890,4890,4890,4890,0
|
|
20240318,184900,4147903230,4890,4890,4890,4890,0
|
|
20240318,184800,4147903230,4890,4890,4890,4890,0
|
|
20240318,184700,4147903230,4890,4890,4890,4890,0
|
|
20240318,184600,4147903230,4890,4890,4890,4890,0
|
|
20240318,184500,4147903230,4890,4890,4890,4890,0
|
|
20240318,184400,4147903230,4890,4890,4890,4890,0
|
|
20240318,184300,4147903230,4890,4890,4890,4890,0
|
|
20240318,184200,4147903230,4890,4890,4890,4890,0
|
|
20240318,184100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,184000,4147903230,4890,4890,4890,4890,0
|
|
20240318,183900,4147903230,4890,4890,4890,4890,0
|
|
20240318,183800,4147903230,4890,4890,4890,4890,0
|
|
20240318,183700,4147903230,4890,4890,4890,4890,0
|
|
20240318,183600,4147903230,4890,4890,4890,4890,0
|
|
20240318,183500,4147903230,4890,4890,4890,4890,0
|
|
20240318,183400,4147903230,4890,4890,4890,4890,0
|
|
20240318,183300,4147903230,4890,4890,4890,4890,0
|
|
20240318,183200,4147903230,4890,4890,4890,4890,0
|
|
20240318,183100,4147903230,4890,4890,4890,4890,0
|
|
20240318,183000,4147903230,4890,4890,4890,4890,0
|
|
20240318,182900,4147903230,4890,4890,4890,4890,0
|
|
20240318,182800,4147903230,4890,4890,4890,4890,0
|
|
20240318,182700,4147903230,4890,4890,4890,4890,0
|
|
20240318,182600,4147903230,4890,4890,4890,4890,0
|
|
20240318,182500,4147903230,4890,4890,4890,4890,0
|
|
20240318,182400,4147903230,4890,4890,4890,4890,0
|
|
20240318,182300,4147903230,4890,4890,4890,4890,0
|
|
20240318,182200,4147903230,4890,4890,4890,4890,0
|
|
20240318,182100,4147903230,4890,4890,4890,4890,0
|
|
20240318,182000,4147903230,4890,4890,4890,4890,0
|
|
20240318,181900,4147903230,4890,4890,4890,4890,0
|
|
20240318,181800,4147903230,4890,4890,4890,4890,0
|
|
20240318,181700,4147903230,4890,4890,4890,4890,0
|
|
20240318,181600,4147903230,4890,4890,4890,4890,0
|
|
20240318,181500,4147903230,4890,4890,4890,4890,0
|
|
20240318,181400,4147903230,4890,4890,4890,4890,0
|
|
20240318,181300,4147903230,4890,4890,4890,4890,0
|
|
20240318,181200,4147903230,4890,4890,4890,4890,0
|
|
20240318,181100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,181000,4147903230,4890,4890,4890,4890,0
|
|
20240318,180900,4147903230,4890,4890,4890,4890,0
|
|
20240318,180800,4147903230,4890,4890,4890,4890,0
|
|
20240318,180700,4147903230,4890,4890,4890,4890,0
|
|
20240318,180600,4147903230,4890,4890,4890,4890,0
|
|
20240318,180500,4147903230,4890,4890,4890,4890,0
|
|
20240318,180400,4147903230,4890,4890,4890,4890,0
|
|
20240318,180300,4147903230,4890,4890,4890,4890,0
|
|
20240318,180200,4147903230,4890,4890,4890,4890,0
|
|
20240318,180100,4147903230,4890,4890,4890,4890,0
|
|
20240318,180000,4147903230,4890,4890,4890,4890,0
|
|
20240318,175900,4147903230,4890,4890,4890,4890,0
|
|
20240318,175800,4147903230,4890,4890,4890,4890,0
|
|
20240318,175700,4147903230,4890,4890,4890,4890,0
|
|
20240318,175600,4147903230,4890,4890,4890,4890,0
|
|
20240318,175500,4147903230,4890,4890,4890,4890,0
|
|
20240318,175400,4147903230,4890,4890,4890,4890,0
|
|
20240318,175300,4147903230,4890,4890,4890,4890,0
|
|
20240318,175200,4147903230,4890,4890,4890,4890,0
|
|
20240318,175100,4147903230,4890,4890,4890,4890,0
|
|
20240318,175000,4147903230,4890,4890,4890,4890,0
|
|
20240318,174900,4147903230,4890,4890,4890,4890,0
|
|
20240318,174800,4147903230,4890,4890,4890,4890,0
|
|
20240318,174700,4147903230,4890,4890,4890,4890,0
|
|
20240318,174600,4147903230,4890,4890,4890,4890,0
|
|
20240318,174500,4147903230,4890,4890,4890,4890,0
|
|
20240318,174400,4147903230,4890,4890,4890,4890,0
|
|
20240318,174300,4147903230,4890,4890,4890,4890,0
|
|
20240318,174200,4147903230,4890,4890,4890,4890,0
|
|
20240318,174100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,174000,4147903230,4890,4890,4890,4890,0
|
|
20240318,173900,4147903230,4890,4890,4890,4890,0
|
|
20240318,173800,4147903230,4890,4890,4890,4890,0
|
|
20240318,173700,4147903230,4890,4890,4890,4890,0
|
|
20240318,173600,4147903230,4890,4890,4890,4890,0
|
|
20240318,173500,4147903230,4890,4890,4890,4890,0
|
|
20240318,173400,4147903230,4890,4890,4890,4890,0
|
|
20240318,173300,4147903230,4890,4890,4890,4890,0
|
|
20240318,173200,4147903230,4890,4890,4890,4890,0
|
|
20240318,173100,4147903230,4890,4890,4890,4890,0
|
|
20240318,173000,4147903230,4890,4890,4890,4890,0
|
|
20240318,172900,4147903230,4890,4890,4890,4890,0
|
|
20240318,172800,4147903230,4890,4890,4890,4890,0
|
|
20240318,172700,4147903230,4890,4890,4890,4890,0
|
|
20240318,172600,4147903230,4890,4890,4890,4890,0
|
|
20240318,172500,4147903230,4890,4890,4890,4890,0
|
|
20240318,172400,4147903230,4890,4890,4890,4890,0
|
|
20240318,172300,4147903230,4890,4890,4890,4890,0
|
|
20240318,172200,4147903230,4890,4890,4890,4890,0
|
|
20240318,172100,4147903230,4890,4890,4890,4890,0
|
|
20240318,172000,4147903230,4890,4890,4890,4890,0
|
|
20240318,171900,4147903230,4890,4890,4890,4890,0
|
|
20240318,171800,4147903230,4890,4890,4890,4890,0
|
|
20240318,171700,4147903230,4890,4890,4890,4890,0
|
|
20240318,171600,4147903230,4890,4890,4890,4890,0
|
|
20240318,171500,4147903230,4890,4890,4890,4890,0
|
|
20240318,171400,4147903230,4890,4890,4890,4890,0
|
|
20240318,171300,4147903230,4890,4890,4890,4890,0
|
|
20240318,171200,4147903230,4890,4890,4890,4890,0
|
|
20240318,171100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,171000,4147903230,4890,4890,4890,4890,0
|
|
20240318,170900,4147903230,4890,4890,4890,4890,0
|
|
20240318,170800,4147903230,4890,4890,4890,4890,0
|
|
20240318,170700,4147903230,4890,4890,4890,4890,0
|
|
20240318,170600,4147903230,4890,4890,4890,4890,0
|
|
20240318,170500,4147903230,4890,4890,4890,4890,0
|
|
20240318,170400,4147903230,4890,4890,4890,4890,0
|
|
20240318,170300,4147903230,4890,4890,4890,4890,0
|
|
20240318,170200,4147903230,4890,4890,4890,4890,0
|
|
20240318,170100,4147903230,4890,4890,4890,4890,0
|
|
20240318,170000,4147903230,4890,4890,4890,4890,0
|
|
20240318,165900,4147903230,4890,4890,4890,4890,0
|
|
20240318,165800,4147903230,4890,4890,4890,4890,0
|
|
20240318,165700,4147903230,4890,4890,4890,4890,0
|
|
20240318,165600,4147903230,4890,4890,4890,4890,0
|
|
20240318,165500,4147903230,4890,4890,4890,4890,0
|
|
20240318,165400,4147903230,4890,4890,4890,4890,0
|
|
20240318,165300,4147903230,4890,4890,4890,4890,0
|
|
20240318,165200,4147903230,4890,4890,4890,4890,0
|
|
20240318,165100,4147903230,4890,4890,4890,4890,0
|
|
20240318,165000,4147903230,4890,4890,4890,4890,0
|
|
20240318,164900,4147903230,4890,4890,4890,4890,0
|
|
20240318,164800,4147903230,4890,4890,4890,4890,0
|
|
20240318,164700,4147903230,4890,4890,4890,4890,0
|
|
20240318,164600,4147903230,4890,4890,4890,4890,0
|
|
20240318,164500,4147903230,4890,4890,4890,4890,0
|
|
20240318,164400,4147903230,4890,4890,4890,4890,0
|
|
20240318,164300,4147903230,4890,4890,4890,4890,0
|
|
20240318,164200,4147903230,4890,4890,4890,4890,0
|
|
20240318,164100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,164000,4147903230,4890,4890,4890,4890,0
|
|
20240318,163900,4147903230,4890,4890,4890,4890,0
|
|
20240318,163800,4147903230,4890,4890,4890,4890,0
|
|
20240318,163700,4147903230,4890,4890,4890,4890,0
|
|
20240318,163600,4147903230,4890,4890,4890,4890,0
|
|
20240318,163500,4147903230,4890,4890,4890,4890,0
|
|
20240318,163400,4147903230,4890,4890,4890,4890,0
|
|
20240318,163300,4147903230,4890,4890,4890,4890,0
|
|
20240318,163200,4147903230,4890,4890,4890,4890,0
|
|
20240318,163100,4147903230,4890,4890,4890,4890,0
|
|
20240318,163000,4147903230,4890,4890,4890,4890,0
|
|
20240318,162900,4147903230,4890,4890,4890,4890,0
|
|
20240318,162800,4147903230,4890,4890,4890,4890,0
|
|
20240318,162700,4147903230,4890,4890,4890,4890,0
|
|
20240318,162600,4147903230,4890,4890,4890,4890,0
|
|
20240318,162500,4147903230,4890,4890,4890,4890,0
|
|
20240318,162400,4147903230,4890,4890,4890,4890,0
|
|
20240318,162300,4147903230,4890,4890,4890,4890,0
|
|
20240318,162200,4147903230,4890,4890,4890,4890,0
|
|
20240318,162100,4147903230,4890,4890,4890,4890,0
|
|
20240318,162000,4147903230,4890,4890,4890,4890,0
|
|
20240318,161900,4147903230,4890,4890,4890,4890,0
|
|
20240318,161800,4147903230,4890,4890,4890,4890,0
|
|
20240318,161700,4147903230,4890,4890,4890,4890,0
|
|
20240318,161600,4147903230,4890,4890,4890,4890,0
|
|
20240318,161500,4147903230,4890,4890,4890,4890,0
|
|
20240318,161400,4147903230,4890,4890,4890,4890,0
|
|
20240318,161300,4147903230,4890,4890,4890,4890,0
|
|
20240318,161200,4147903230,4890,4890,4890,4890,0
|
|
20240318,161100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,161000,4147903230,4890,4890,4890,4890,0
|
|
20240318,160900,4147903230,4890,4890,4890,4890,0
|
|
20240318,160800,4147903230,4890,4890,4890,4890,0
|
|
20240318,160700,4147903230,4890,4890,4890,4890,0
|
|
20240318,160600,4147903230,4890,4890,4890,4890,0
|
|
20240318,160500,4147903230,4890,4890,4890,4890,0
|
|
20240318,160400,4147903230,4890,4890,4890,4890,0
|
|
20240318,160300,4147903230,4890,4890,4890,4890,0
|
|
20240318,160200,4147903230,4890,4890,4890,4890,0
|
|
20240318,160100,4147903230,4890,4890,4890,4890,0
|
|
20240318,160000,4147903230,4890,4890,4890,4890,0
|
|
20240318,155900,4147903230,4890,4890,4890,4890,0
|
|
20240318,155800,4147903230,4890,4890,4890,4890,0
|
|
20240318,155700,4147903230,4890,4890,4890,4890,0
|
|
20240318,155600,4147903230,4890,4890,4890,4890,0
|
|
20240318,155500,4147903230,4890,4890,4890,4890,0
|
|
20240318,155400,4147903230,4890,4890,4890,4890,0
|
|
20240318,155300,4147903230,4890,4890,4890,4890,0
|
|
20240318,155200,4147903230,4890,4890,4890,4890,0
|
|
20240318,155100,4147903230,4890,4890,4890,4890,0
|
|
20240318,155000,4147903230,4890,4890,4890,4890,0
|
|
20240318,154900,4147903230,4890,4890,4890,4890,0
|
|
20240318,154800,4147903230,4890,4890,4890,4890,0
|
|
20240318,154700,4147903230,4890,4890,4890,4890,0
|
|
20240318,154600,4147903230,4890,4890,4890,4890,0
|
|
20240318,154500,4147903230,4890,4890,4890,4890,0
|
|
20240318,154400,4147903230,4890,4890,4890,4890,0
|
|
20240318,154300,4147903230,4890,4890,4890,4890,0
|
|
20240318,154200,4147903230,4890,4890,4890,4890,0
|
|
20240318,154100,4147903230,4890,4890,4890,4890,4993
|
|
20240318,154000,4147903230,4890,4890,4890,4890,0
|
|
20240318,153900,4147903230,4890,4890,4890,4890,0
|
|
20240318,153800,4147903230,4890,4890,4890,4890,0
|
|
20240318,153700,4147903230,4890,4890,4890,4890,0
|
|
20240318,153600,4147903230,4890,4890,4890,4890,0
|
|
20240318,153500,4147903230,4890,4890,4890,4890,0
|
|
20240318,153400,4147903230,4890,4890,4890,4890,0
|
|
20240318,153300,4147903230,4890,4890,4890,4890,0
|
|
20240318,153200,4147903230,4890,4890,4890,4890,0
|
|
20240318,153100,4147903230,4890,4890,4890,4890,0
|
|
20240318,153000,4147903230,4890,4890,4890,4890,4993
|
|
20240318,152900,4123487460,4870,4870,4870,4870,0
|
|
20240318,152800,4123487460,4870,4870,4870,4870,0
|
|
20240318,152700,4123487460,4870,4870,4870,4870,0
|
|
20240318,152600,4123487460,4870,4870,4870,4870,0
|
|
20240318,152500,4123487460,4870,4870,4870,4870,0
|
|
20240318,152400,4123487460,4870,4870,4870,4870,0
|
|
20240318,152300,4123487460,4870,4870,4870,4870,0
|
|
20240318,152200,4123487460,4870,4870,4870,4870,0
|
|
20240318,152100,4123487460,4870,4870,4870,4870,0
|
|
20240318,152000,4123487460,4870,4870,4870,4870,0
|
|
20240318,151900,4123487460,4870,4860,4875,4850,3612
|
|
20240318,151800,4105912720,4860,4860,4860,4855,704
|
|
20240318,151700,4102492855,4860,4850,4860,4850,836
|
|
20240318,151600,4098438115,4850,4865,4865,4850,187
|
|
20240318,151500,4097530320,4865,4860,4865,4850,1377
|
|
20240318,151400,4090841135,4850,4860,4860,4850,486
|
|
20240318,151300,4088481825,4860,4845,4865,4845,631
|
|
20240318,151200,4085424595,4865,4845,4865,4845,313
|
|
20240318,151100,4083908060,4845,4845,4845,4845,86
|
|
20240318,151000,4083491390,4850,4855,4860,4830,1223
|
|
20240318,150900,4077559020,4850,4845,4855,4845,1120
|
|
20240318,150800,4072132075,4845,4840,4845,4830,6802
|
|
20240318,150700,4039234985,4840,4850,4855,4840,1341
|
|
20240318,150600,4032734670,4860,4865,4865,4850,2664
|
|
20240318,150500,4019803675,4865,4870,4870,4865,1894
|
|
20240318,150400,4010588125,4870,4870,4870,4870,916
|
|
20240318,150300,4006127205,4870,4865,4870,4860,838
|
|
20240318,150200,4002052380,4870,4870,4870,4865,398
|
|
20240318,150100,4000114445,4875,4875,4875,4875,88
|
|
20240318,150000,3999685445,4885,4880,4885,4870,11
|
|
20240318,145900,3999631770,4880,4880,4880,4865,841
|
|
20240318,145800,3995535140,4880,4875,4885,4875,1103
|
|
20240318,145700,3990154220,4875,4875,4880,4875,325
|
|
20240318,145600,3988569820,4875,4870,4875,4855,1328
|
|
20240318,145500,3982107990,4870,4865,4870,4865,659
|
|
20240318,145400,3978901950,4865,4870,4870,4860,513
|
|
20240318,145300,3976408645,4870,4870,4870,4870,0
|
|
20240318,145200,3976408645,4870,4865,4875,4860,39
|
|
20240318,145100,3976219025,4870,4870,4875,4870,959
|
|
20240318,145000,3971547470,4870,4855,4870,4855,3112
|
|
20240318,144900,3956424685,4850,4850,4850,4845,739
|
|
20240318,144800,3952841150,4850,4845,4850,4845,534
|
|
20240318,144700,3950253905,4850,4845,4850,4845,767
|
|
20240318,144600,3946535780,4850,4840,4850,4840,1811
|
|
20240318,144500,3937770530,4840,4840,4850,4840,359
|
|
20240318,144400,3936032940,4840,4850,4850,4840,575
|
|
20240318,144300,3933249850,4840,4850,4850,4840,670
|
|
20240318,144200,3930001900,4850,4850,4850,4850,0
|
|
20240318,144100,3930001900,4850,4840,4850,4840,958
|
|
20240318,144000,3925363150,4850,4845,4850,4845,502
|
|
20240318,143900,3922930950,4850,4855,4855,4850,120
|
|
20240318,143800,3922348935,4855,4850,4855,4850,737
|
|
20240318,143700,3918771695,4850,4850,4850,4845,425
|
|
20240318,143600,3916712335,4850,4845,4850,4845,787
|
|
20240318,143500,3912899235,4845,4835,4845,4835,221
|
|
20240318,143400,3911829850,4835,4840,4845,4835,576
|
|
20240318,143300,3909043700,4845,4845,4850,4835,1029
|
|
20240318,143200,3904063150,4845,4845,4855,4845,81
|
|
20240318,143100,3903670425,4855,4850,4855,4850,4
|
|
20240318,143000,3903651015,4855,4845,4855,4840,665
|
|
20240318,142900,3900430730,4850,4855,4855,4840,752
|
|
20240318,142800,3896786405,4855,4840,4855,4840,366
|
|
20240318,142700,3895011160,4845,4855,4855,4840,445
|
|
20240318,142600,3892854720,4845,4845,4860,4845,1562
|
|
20240318,142500,3885282775,4850,4850,4855,4845,1105
|
|
20240318,142400,3879924555,4850,4845,4850,4835,2424
|
|
20240318,142300,3868174935,4850,4845,4850,4835,2066
|
|
20240318,142200,3858175020,4850,4850,4855,4850,4724
|
|
20240318,142100,3835259465,4855,4870,4870,4850,1947
|
|
20240318,142000,3825802430,4865,4865,4865,4865,369
|
|
20240318,141900,3824007245,4865,4870,4870,4865,742
|
|
20240318,141800,3820395730,4870,4860,4870,4860,315
|
|
20240318,141700,3818863250,4865,4865,4865,4865,2
|
|
20240318,141600,3818853520,4865,4860,4875,4855,1039
|
|
20240318,141500,3813802700,4870,4870,4870,4860,237
|
|
20240318,141400,3812649960,4870,4865,4870,4865,647
|
|
20240318,141300,3809502280,4865,4860,4870,4860,438
|
|
20240318,141200,3807370515,4870,4870,4875,4870,816
|
|
20240318,141100,3803396570,4870,4865,4870,4865,400
|
|
20240318,141000,3801450470,4865,4870,4875,4860,2488
|
|
20240318,140900,3789349305,4880,4875,4890,4870,1128
|
|
20240318,140800,3783844840,4895,4900,4900,4875,1357
|
|
20240318,140700,3777202145,4900,4870,4900,4870,1741
|
|
20240318,140600,3768674410,4870,4865,4900,4865,916
|
|
20240318,140500,3764210695,4865,4865,4865,4860,525
|
|
20240318,140400,3761659025,4865,4865,4865,4860,5
|
|
20240318,140300,3761634705,4860,4860,4860,4860,47
|
|
20240318,140200,3761406285,4870,4865,4870,4865,273
|
|
20240318,140100,3760078125,4860,4870,4875,4860,1703
|
|
20240318,140000,3751784010,4870,4865,4870,4860,1128
|
|
20240318,135900,3746296150,4865,4860,4865,4860,1304
|
|
20240318,135800,3739957965,4865,4865,4875,4850,1791
|
|
20240318,135700,3731263940,4865,4855,4865,4855,2469
|
|
20240318,135600,3719275525,4850,4855,4855,4850,1523
|
|
20240318,135500,3711882615,4850,4855,4855,4850,3815
|
|
20240318,135400,3693364985,4860,4865,4865,4855,332
|
|
20240318,135300,3691751855,4865,4865,4865,4860,469
|
|
20240318,135200,3689472170,4865,4865,4870,4865,175
|
|
20240318,135100,3688620745,4870,4870,4870,4860,751
|
|
20240318,135000,3684966075,4875,4875,4875,4875,0
|
|
20240318,134900,3684966075,4875,4880,4880,4875,163
|
|
20240318,134800,3684170985,4880,4875,4890,4875,71
|
|
20240318,134700,3683824520,4875,4880,4880,4870,3246
|
|
20240318,134600,3668015020,4890,4875,4890,4875,277
|
|
20240318,134500,3666664615,4875,4885,4885,4865,4132
|
|
20240318,134400,3646536530,4880,4885,4885,4880,394
|
|
20240318,134300,3644612940,4885,4895,4895,4885,215
|
|
20240318,134200,3643561810,4900,4900,4900,4900,0
|
|
20240318,134100,3643561810,4900,4895,4900,4895,502
|
|
20240318,134000,3641103385,4895,4895,4905,4885,3318
|
|
20240318,133900,3624888095,4905,4895,4905,4895,548
|
|
20240318,133800,3622204535,4895,4890,4895,4890,207
|
|
20240318,133700,3621192040,4895,4895,4895,4895,112
|
|
20240318,133600,3620643800,4895,4900,4900,4895,364
|
|
20240318,133500,3618861510,4905,4890,4905,4890,26
|
|
20240318,133400,3618734280,4905,4895,4905,4895,616
|
|
20240318,133300,3615718285,4900,4900,4905,4890,805
|
|
20240318,133200,3611780885,4900,4890,4905,4890,1336
|
|
20240318,133100,3605247325,4890,4905,4905,4890,4451
|
|
20240318,133000,3583441960,4900,4900,4905,4900,6574
|
|
20240318,132900,3551228860,4905,4910,4910,4900,819
|
|
20240318,132800,3547215200,4900,4910,4910,4900,207
|
|
20240318,132700,3546200740,4910,4905,4910,4900,1532
|
|
20240318,132600,3538691275,4905,4910,4910,4900,723
|
|
20240318,132500,3535146870,4915,4910,4920,4900,1021
|
|
20240318,132400,3530136060,4910,4920,4920,4900,5772
|
|
20240318,132300,3501834025,4920,4915,4920,4910,280
|
|
20240318,132200,3500457830,4915,4910,4920,4910,558
|
|
20240318,132100,3497717730,4920,4920,4920,4920,35
|
|
20240318,132000,3497545530,4920,4915,4920,4910,750
|
|
20240318,131900,3493859245,4915,4915,4915,4915,431
|
|
20240318,131800,3491740880,4915,4915,4915,4910,1569
|
|
20240318,131700,3484031730,4915,4915,4915,4910,575
|
|
20240318,131600,3481208355,4915,4915,4915,4910,872
|
|
20240318,131500,3476925225,4915,4915,4915,4910,1112
|
|
20240318,131400,3471462305,4915,4915,4915,4910,382
|
|
20240318,131300,3469585430,4915,4915,4915,4915,16
|
|
20240318,131200,3469506790,4915,4905,4915,4900,1632
|
|
20240318,131100,3461500520,4905,4910,4910,4905,71
|
|
20240318,131000,3461152205,4910,4905,4910,4900,964
|
|
20240318,130900,3456427175,4910,4905,4910,4905,1892
|
|
20240318,130800,3447145975,4910,4910,4910,4910,23
|
|
20240318,130700,3447033045,4920,4920,4920,4910,453
|
|
20240318,130600,3444808735,4910,4910,4910,4910,265
|
|
20240318,130500,3443507585,4920,4915,4920,4915,746
|
|
20240318,130400,3439839545,4920,4910,4925,4910,1923
|
|
20240318,130300,3430393305,4910,4920,4920,4905,5057
|
|
20240318,130200,3405551970,4925,4925,4925,4920,558
|
|
20240318,130100,3402805590,4920,4925,4940,4920,1831
|
|
20240318,130000,3393792050,4930,4925,4930,4925,297
|
|
20240318,125900,3392328790,4925,4930,4930,4925,1126
|
|
20240318,125800,3386782735,4930,4930,4940,4930,783
|
|
20240318,125700,3382921665,4935,4925,4935,4915,1652
|
|
20240318,125600,3374791020,4925,4920,4925,4915,321
|
|
20240318,125500,3373212590,4925,4925,4925,4920,62
|
|
20240318,125400,3372907295,4925,4920,4930,4915,645
|
|
20240318,125300,3369733685,4915,4930,4930,4915,6476
|
|
20240318,125200,3337865275,4930,4925,4935,4925,1629
|
|
20240318,125100,3329832140,4925,4935,4935,4925,6005
|
|
20240318,125000,3300212980,4940,4945,4950,4940,5126
|
|
20240318,124900,3274883790,4945,4955,4955,4945,4703
|
|
20240318,124800,3251595155,4955,4955,4965,4955,721
|
|
20240318,124700,3248022520,4955,4955,4955,4950,179
|
|
20240318,124600,3247135585,4955,4955,4955,4950,1116
|
|
20240318,124500,3241608485,4955,4960,4960,4955,415
|
|
20240318,124400,3239550700,4960,4955,4960,4955,460
|
|
20240318,124300,3237269250,4960,4950,4960,4950,993
|
|
20240318,124200,3232349750,4950,4955,4955,4950,1275
|
|
20240318,124100,3226037620,4950,4960,4960,4950,615
|
|
20240318,124000,3222992475,4960,4960,4960,4960,566
|
|
20240318,123900,3220185115,4965,4965,4965,4965,50
|
|
20240318,123800,3219936865,4965,4970,4970,4965,4053
|
|
20240318,123700,3199796965,4970,4970,4970,4970,4
|
|
20240318,123600,3199777085,4975,4980,4980,4975,910
|
|
20240318,123500,3195249825,4975,4975,4975,4975,606
|
|
20240318,123400,3192234975,4975,4975,4975,4975,222
|
|
20240318,123300,3191130525,4975,4975,4975,4970,1501
|
|
20240318,123200,3183663100,4975,4975,4975,4975,809
|
|
20240318,123100,3179638325,4980,4980,4980,4980,306
|
|
20240318,123000,3178114445,4980,4975,4985,4970,1199
|
|
20240318,122900,3172146165,4970,4970,4975,4970,679
|
|
20240318,122800,3168769945,4975,4980,4980,4975,1576
|
|
20240318,122700,3160924550,4980,4975,4980,4970,1012
|
|
20240318,122600,3155889425,4970,4970,4970,4970,520
|
|
20240318,122500,3153305025,4970,4980,4980,4970,365
|
|
20240318,122400,3151489395,4970,4975,4975,4970,385
|
|
20240318,122300,3149575475,4975,4975,4975,4975,489
|
|
20240318,122200,3147142700,4975,4975,4975,4970,517
|
|
20240318,122100,3144571650,4975,4975,4975,4975,252
|
|
20240318,122000,3143317950,4970,4975,4975,4970,395
|
|
20240318,121900,3141353645,4975,4975,4980,4975,1047
|
|
20240318,121800,3136143215,4975,4975,4975,4970,1930
|
|
20240318,121700,3126545690,4975,4970,4980,4970,362
|
|
20240318,121600,3124744275,4970,4970,4980,4970,182
|
|
20240318,121500,3123839600,4970,4970,4970,4960,586
|
|
20240318,121400,3120929790,4960,4960,4970,4955,3668
|
|
20240318,121300,3102736185,4955,4955,4955,4945,516
|
|
20240318,121200,3100180170,4945,4950,4950,4945,427
|
|
20240318,121100,3098066715,4965,4950,4965,4950,375
|
|
20240318,121000,3096210375,4945,4960,4960,4940,10475
|
|
20240318,120900,3044366125,4955,4970,4975,4955,2471
|
|
20240318,120800,3032091405,4980,4980,4985,4970,739
|
|
20240318,120700,3028414250,4985,4985,4985,4980,95
|
|
20240318,120600,3027940680,4990,4990,4990,4985,132
|
|
20240318,120500,3027282040,4985,4995,4995,4985,1446
|
|
20240318,120400,3020064065,4990,4980,4990,4980,2254
|
|
20240318,120300,3008827130,4980,4990,4995,4980,2547
|
|
20240318,120200,2996108765,4990,4985,4990,4985,1039
|
|
20240318,120100,2990925905,4985,4980,4985,4980,7
|
|
20240318,120000,2990891040,4980,4980,4980,4975,848
|
|
20240318,115900,2986669000,4985,4995,4995,4985,2182
|
|
20240318,115800,2975791315,4985,4985,4990,4985,2221
|
|
20240318,115700,2964719620,4995,4990,4995,4985,3213
|
|
20240318,115600,2948697580,4990,4975,4990,4975,12302
|
|
20240318,115500,2887351700,4975,4975,4980,4970,897
|
|
20240318,115400,2882889010,4970,4970,4980,4970,3056
|
|
20240318,115300,2867697715,4970,4965,4970,4965,496
|
|
20240318,115200,2865235025,4965,4965,4970,4960,5653
|
|
20240318,115100,2837172760,4960,4965,4965,4945,4388
|
|
20240318,115000,2815442730,4965,4965,4965,4965,1
|
|
20240318,114900,2815437765,4955,4950,4960,4950,1156
|
|
20240318,114800,2809710455,4950,4955,4955,4950,1450
|
|
20240318,114700,2802532200,4950,4950,4950,4950,200
|
|
20240318,114600,2801542200,4955,4950,4955,4945,677
|
|
20240318,114500,2798189295,4950,4955,4955,4950,521
|
|
20240318,114400,2795610290,4950,4955,4955,4950,179
|
|
20240318,114300,2794724190,4950,4950,4955,4945,1096
|
|
20240318,114200,2789299190,4950,4950,4950,4945,1108
|
|
20240318,114100,2783815435,4945,4950,4955,4945,859
|
|
20240318,114000,2779566255,4945,4955,4955,4945,248
|
|
20240318,113900,2778339855,4945,4940,4950,4940,1057
|
|
20240318,113800,2773108300,4940,4950,4950,4935,537
|
|
20240318,113700,2770455745,4950,4960,4960,4935,2937
|
|
20240318,113600,2755939995,4960,4960,4970,4960,3825
|
|
20240318,113500,2736952625,4955,4950,4965,4950,4228
|
|
20240318,113400,2716001760,4950,4950,4950,4950,0
|
|
20240318,113300,2716001760,4950,4950,4955,4945,2740
|
|
20240318,113200,2702451595,4945,4945,4945,4945,0
|
|
20240318,113100,2702451595,4945,4955,4955,4945,671
|
|
20240318,113000,2699128600,4955,4950,4955,4950,140
|
|
20240318,112900,2698435550,4935,4945,4950,4935,2594
|
|
20240318,112800,2685609195,4940,4940,4945,4940,301
|
|
20240318,112700,2684122250,4940,4950,4950,4940,892
|
|
20240318,112600,2679714595,4945,4950,4950,4945,367
|
|
20240318,112500,2677898725,4945,4945,4945,4945,0
|
|
20240318,112400,2677898725,4945,4960,4960,4945,724
|
|
20240318,112300,2674318510,4945,4950,4960,4945,219
|
|
20240318,112200,2673234340,4950,4945,4950,4930,3246
|
|
20240318,112100,2657196950,4945,4935,4945,4930,2393
|
|
20240318,112000,2645388205,4935,4945,4945,4935,1242
|
|
20240318,111900,2639256435,4935,4940,4950,4935,642
|
|
20240318,111800,2636086555,4940,4930,4940,4925,509
|
|
20240318,111700,2633576775,4930,4955,4955,4915,9848
|
|
20240318,111600,2584953930,4955,4960,4960,4955,255
|
|
20240318,111500,2583690310,4965,4960,4965,4960,444
|
|
20240318,111400,2581488065,4955,4955,4960,4955,965
|
|
20240318,111300,2576705115,4955,4960,4960,4955,923
|
|
20240318,111200,2572129650,4955,4955,4955,4955,250
|
|
20240318,111100,2570890900,4955,4945,4965,4940,1272
|
|
20240318,111000,2564597355,4945,4945,4950,4945,2027
|
|
20240318,110900,2554573475,4950,4950,4950,4940,3679
|
|
20240318,110800,2536381440,4955,4950,4955,4950,745
|
|
20240318,110700,2532693675,4955,4960,4960,4955,1184
|
|
20240318,110600,2526826545,4970,4980,4980,4965,832
|
|
20240318,110500,2522694265,4970,4960,4970,4960,730
|
|
20240318,110400,2519067670,4960,4990,4990,4955,959
|
|
20240318,110300,2514309345,4990,5000,5000,4990,6637
|
|
20240318,110200,2481138845,5000,4970,5000,4965,39750
|
|
20240318,110100,2283006265,4970,4960,4975,4960,1135
|
|
20240318,110000,2277370470,4965,4960,4965,4960,401
|
|
20240318,105900,2275381430,4960,4975,4975,4960,448
|
|
20240318,105800,2273152805,4975,4960,4980,4960,7657
|
|
20240318,105700,2235092725,4965,4945,4965,4945,3331
|
|
20240318,105600,2218569995,4935,4945,4945,4935,2198
|
|
20240318,105500,2207708290,4945,4955,4955,4945,5177
|
|
20240318,105400,2182084520,4955,4945,4955,4945,1756
|
|
20240318,105300,2173391190,4945,4950,4950,4945,240
|
|
20240318,105200,2172204190,4950,4950,4955,4940,817
|
|
20240318,105100,2168164375,4950,4935,4950,4930,906
|
|
20240318,105000,2163688145,4935,4930,4935,4930,1283
|
|
20240318,104900,2157359945,4935,4935,4935,4935,192
|
|
20240318,104800,2156412425,4935,4935,4935,4930,1376
|
|
20240318,104700,2149627030,4930,4930,4935,4930,356
|
|
20240318,104600,2147871940,4935,4930,4935,4925,4945
|
|
20240318,104500,2123505980,4930,4930,4935,4925,1095
|
|
20240318,104400,2118108720,4920,4925,4930,4920,1281
|
|
20240318,104300,2111802470,4935,4925,4940,4925,936
|
|
20240318,104200,2107192370,4940,4940,4940,4925,2153
|
|
20240318,104100,2096563480,4950,4945,4955,4935,2425
|
|
20240318,104000,2084566690,4945,4955,4955,4945,1633
|
|
20240318,103900,2076484840,4950,4960,4965,4950,4760
|
|
20240318,103800,2052876740,4960,4960,4965,4955,5031
|
|
20240318,103700,2027922885,4965,4950,4965,4950,3223
|
|
20240318,103600,2011943275,4950,4950,4970,4935,1645
|
|
20240318,103500,2003800185,4945,4970,4975,4940,8602
|
|
20240318,103400,1961087345,4970,4955,4970,4950,9607
|
|
20240318,103300,1913423705,4955,4920,4955,4910,6906
|
|
20240318,103200,1879316355,4910,4910,4910,4910,1448
|
|
20240318,103100,1872206675,4915,4910,4920,4910,691
|
|
20240318,103000,1868812625,4910,4915,4915,4905,3316
|
|
20240318,102900,1852531065,4915,4915,4915,4915,720
|
|
20240318,102800,1848992265,4915,4925,4925,4910,1088
|
|
20240318,102700,1843643020,4925,4930,4930,4920,1794
|
|
20240318,102600,1834810810,4925,4925,4925,4920,2891
|
|
20240318,102500,1820573070,4925,4925,4925,4925,2016
|
|
20240318,102400,1810644270,4930,4930,4930,4925,2637
|
|
20240318,102300,1797644925,4930,4935,4945,4930,2592
|
|
20240318,102200,1784852985,4935,4930,4935,4930,1920
|
|
20240318,102100,1775386320,4930,4935,4935,4930,1322
|
|
20240318,102000,1768866620,4935,4935,4935,4935,203
|
|
20240318,101900,1767864815,4935,4935,4940,4935,1149
|
|
20240318,101800,1762193500,4935,4935,4935,4935,2062
|
|
20240318,101700,1752017530,4940,4945,4945,4940,591
|
|
20240318,101600,1749097910,4945,4950,4950,4945,1120
|
|
20240318,101500,1743558815,4945,4950,4955,4945,3564
|
|
20240318,101400,1725931240,4945,4955,4960,4945,2676
|
|
20240318,101300,1712679160,4955,4955,4965,4955,1744
|
|
20240318,101200,1704026665,4955,4965,4965,4950,6049
|
|
20240318,101100,1674018275,4960,4940,4960,4935,6230
|
|
20240318,101000,1643187820,4935,4930,4935,4920,12128
|
|
20240318,100900,1583385450,4935,4945,4945,4935,7263
|
|
20240318,100800,1547513465,4960,4970,4970,4945,3498
|
|
20240318,100700,1530183840,4970,4965,4970,4955,6135
|
|
20240318,100600,1499717505,4965,4950,4970,4945,6660
|
|
20240318,100500,1466687960,4950,4955,4960,4945,4069
|
|
20240318,100400,1446534645,4960,4925,4960,4925,9838
|
|
20240318,100300,1397885650,4925,4925,4925,4915,2161
|
|
20240318,100200,1387251110,4925,4920,4925,4910,4645
|
|
20240318,100100,1364411350,4915,4900,4915,4900,4636
|
|
20240318,100000,1341681870,4900,4855,4905,4855,5371
|
|
20240318,095900,1315390800,4865,4865,4865,4860,142
|
|
20240318,095800,1314700620,4860,4845,4860,4845,1790
|
|
20240318,095700,1306016010,4845,4840,4845,4840,1886
|
|
20240318,095600,1296878650,4845,4845,4845,4840,189
|
|
20240318,095500,1295963220,4845,4845,4845,4840,2013
|
|
20240318,095400,1286210520,4850,4850,4855,4845,143
|
|
20240318,095300,1285517040,4855,4850,4860,4850,173
|
|
20240318,095200,1284676905,4860,4830,4860,4830,1284
|
|
20240318,095100,1278453485,4830,4835,4840,4830,1087
|
|
20240318,095000,1273197945,4835,4835,4840,4835,366
|
|
20240318,094900,1271427580,4835,4840,4840,4835,699
|
|
20240318,094800,1268047705,4840,4845,4845,4840,252
|
|
20240318,094700,1266828010,4845,4845,4855,4845,2601
|
|
20240318,094600,1254223185,4845,4850,4850,4845,4467
|
|
20240318,094500,1232566735,4850,4860,4860,4850,1612
|
|
20240318,094400,1224744020,4865,4870,4870,4865,1373
|
|
20240318,094300,1218063640,4875,4895,4895,4870,3412
|
|
20240318,094200,1201416860,4895,4920,4920,4885,5448
|
|
20240318,094100,1174730180,4920,4940,4950,4920,12624
|
|
20240318,094000,1112398055,4940,4910,4940,4910,14046
|
|
20240318,093900,1043260980,4905,4900,4910,4895,11248
|
|
20240318,093800,988124285,4895,4845,4895,4845,15041
|
|
20240318,093700,914730345,4845,4865,4865,4845,6992
|
|
20240318,093600,880760590,4865,4860,4865,4860,1222
|
|
20240318,093500,874820085,4860,4865,4865,4860,1307
|
|
20240318,093400,868468050,4875,4825,4875,4825,5293
|
|
20240318,093300,842756580,4815,4815,4815,4800,4832
|
|
20240318,093200,819535540,4810,4805,4820,4805,542
|
|
20240318,093100,816930190,4805,4845,4850,4800,8177
|
|
20240318,093000,777481400,4850,4870,4870,4850,3994
|
|
20240318,092900,758084075,4870,4875,4880,4870,3435
|
|
20240318,092800,741340130,4875,4890,4890,4865,8389
|
|
20240318,092700,700385175,4890,4850,4890,4850,21343
|
|
20240318,092600,596482360,4850,4840,4850,4840,8483
|
|
20240318,092500,555381825,4840,4840,4845,4840,1723
|
|
20240318,092400,547036490,4840,4840,4845,4830,21480
|
|
20240318,092300,443085225,4835,4810,4840,4800,10087
|
|
20240318,092200,394416780,4805,4820,4835,4805,5944
|
|
20240318,092100,365813560,4815,4810,4840,4810,3148
|
|
20240318,092000,350607755,4810,4825,4840,4810,4643
|
|
20240318,091900,328217285,4835,4840,4840,4830,2077
|
|
20240318,091800,318175085,4840,4830,4845,4825,9010
|
|
20240318,091700,274593970,4825,4815,4830,4815,5173
|
|
20240318,091600,249631995,4815,4830,4840,4815,6148
|
|
20240318,091500,219947300,4830,4805,4830,4805,8185
|
|
20240318,091400,180539165,4805,4820,4835,4805,5016
|
|
20240318,091300,156357755,4820,4785,4825,4785,10500
|
|
20240318,091200,105952410,4785,4805,4805,4750,3831
|
|
20240318,091100,87584785,4805,4715,4805,4715,4054
|
|
20240318,091000,68291005,4715,4695,4715,4695,939
|
|
20240318,090900,63875580,4700,4685,4700,4685,1063
|
|
20240318,090800,58889580,4695,4680,4695,4680,2384
|
|
20240318,090700,47720480,4685,4675,4685,4675,74
|
|
20240318,090600,47374370,4675,4675,4675,4675,839
|
|
20240318,090500,43452045,4675,4660,4675,4660,756
|
|
20240318,090400,39926570,4660,4665,4665,4660,2561
|
|
20240318,090300,27990485,4665,4665,4670,4665,313
|
|
20240318,090200,26529805,4670,4675,4675,4670,441
|
|
20240318,090100,24470185,4675,4700,4700,4675,3465
|
|
20240318,090000,8259030,4700,4730,4730,4700,1750
|