740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,211600,2053397735,4065,4065,4065,4065,0
|
|
20240318,211500,2053397735,4065,4065,4065,4065,0
|
|
20240318,211400,2053397735,4065,4065,4065,4065,0
|
|
20240318,211300,2053397735,4065,4065,4065,4065,0
|
|
20240318,211200,2053397735,4065,4065,4065,4065,0
|
|
20240318,211100,2053397735,4065,4065,4065,4065,0
|
|
20240318,211000,2053397735,4065,4065,4065,4065,0
|
|
20240318,210900,2053397735,4065,4065,4065,4065,0
|
|
20240318,210800,2053397735,4065,4065,4065,4065,0
|
|
20240318,210700,2053397735,4065,4065,4065,4065,0
|
|
20240318,210600,2053397735,4065,4065,4065,4065,0
|
|
20240318,210500,2053397735,4065,4065,4065,4065,0
|
|
20240318,210400,2053397735,4065,4065,4065,4065,0
|
|
20240318,210300,2053397735,4065,4065,4065,4065,0
|
|
20240318,210200,2053397735,4065,4065,4065,4065,0
|
|
20240318,210100,2053397735,4065,4065,4065,4065,0
|
|
20240318,210000,2053397735,4065,4065,4065,4065,0
|
|
20240318,205900,2053397735,4065,4065,4065,4065,0
|
|
20240318,205800,2053397735,4065,4065,4065,4065,0
|
|
20240318,205700,2053397735,4065,4065,4065,4065,0
|
|
20240318,205600,2053397735,4065,4065,4065,4065,0
|
|
20240318,205500,2053397735,4065,4065,4065,4065,0
|
|
20240318,205400,2053397735,4065,4065,4065,4065,0
|
|
20240318,205300,2053397735,4065,4065,4065,4065,0
|
|
20240318,205200,2053397735,4065,4065,4065,4065,0
|
|
20240318,205100,2053397735,4065,4065,4065,4065,0
|
|
20240318,205000,2053397735,4065,4065,4065,4065,0
|
|
20240318,204900,2053397735,4065,4065,4065,4065,0
|
|
20240318,204800,2053397735,4065,4065,4065,4065,0
|
|
20240318,204700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,204600,2053397735,4065,4065,4065,4065,0
|
|
20240318,204500,2053397735,4065,4065,4065,4065,0
|
|
20240318,204400,2053397735,4065,4065,4065,4065,0
|
|
20240318,204300,2053397735,4065,4065,4065,4065,0
|
|
20240318,204200,2053397735,4065,4065,4065,4065,0
|
|
20240318,204100,2053397735,4065,4065,4065,4065,0
|
|
20240318,204000,2053397735,4065,4065,4065,4065,0
|
|
20240318,203900,2053397735,4065,4065,4065,4065,0
|
|
20240318,203800,2053397735,4065,4065,4065,4065,0
|
|
20240318,203700,2053397735,4065,4065,4065,4065,0
|
|
20240318,203600,2053397735,4065,4065,4065,4065,0
|
|
20240318,203500,2053397735,4065,4065,4065,4065,0
|
|
20240318,203400,2053397735,4065,4065,4065,4065,0
|
|
20240318,203300,2053397735,4065,4065,4065,4065,0
|
|
20240318,203200,2053397735,4065,4065,4065,4065,0
|
|
20240318,203100,2053397735,4065,4065,4065,4065,0
|
|
20240318,203000,2053397735,4065,4065,4065,4065,0
|
|
20240318,202900,2053397735,4065,4065,4065,4065,0
|
|
20240318,202800,2053397735,4065,4065,4065,4065,0
|
|
20240318,202700,2053397735,4065,4065,4065,4065,0
|
|
20240318,202600,2053397735,4065,4065,4065,4065,0
|
|
20240318,202500,2053397735,4065,4065,4065,4065,0
|
|
20240318,202400,2053397735,4065,4065,4065,4065,0
|
|
20240318,202300,2053397735,4065,4065,4065,4065,0
|
|
20240318,202200,2053397735,4065,4065,4065,4065,0
|
|
20240318,202100,2053397735,4065,4065,4065,4065,0
|
|
20240318,202000,2053397735,4065,4065,4065,4065,0
|
|
20240318,201900,2053397735,4065,4065,4065,4065,0
|
|
20240318,201800,2053397735,4065,4065,4065,4065,0
|
|
20240318,201700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,201600,2053397735,4065,4065,4065,4065,0
|
|
20240318,201500,2053397735,4065,4065,4065,4065,0
|
|
20240318,201400,2053397735,4065,4065,4065,4065,0
|
|
20240318,201300,2053397735,4065,4065,4065,4065,0
|
|
20240318,201200,2053397735,4065,4065,4065,4065,0
|
|
20240318,201100,2053397735,4065,4065,4065,4065,0
|
|
20240318,201000,2053397735,4065,4065,4065,4065,0
|
|
20240318,200900,2053397735,4065,4065,4065,4065,0
|
|
20240318,200800,2053397735,4065,4065,4065,4065,0
|
|
20240318,200700,2053397735,4065,4065,4065,4065,0
|
|
20240318,200600,2053397735,4065,4065,4065,4065,0
|
|
20240318,200500,2053397735,4065,4065,4065,4065,0
|
|
20240318,200400,2053397735,4065,4065,4065,4065,0
|
|
20240318,200300,2053397735,4065,4065,4065,4065,0
|
|
20240318,200200,2053397735,4065,4065,4065,4065,0
|
|
20240318,200100,2053397735,4065,4065,4065,4065,0
|
|
20240318,200000,2053397735,4065,4065,4065,4065,0
|
|
20240318,195900,2053397735,4065,4065,4065,4065,0
|
|
20240318,195800,2053397735,4065,4065,4065,4065,0
|
|
20240318,195700,2053397735,4065,4065,4065,4065,0
|
|
20240318,195600,2053397735,4065,4065,4065,4065,0
|
|
20240318,195500,2053397735,4065,4065,4065,4065,0
|
|
20240318,195400,2053397735,4065,4065,4065,4065,0
|
|
20240318,195300,2053397735,4065,4065,4065,4065,0
|
|
20240318,195200,2053397735,4065,4065,4065,4065,0
|
|
20240318,195100,2053397735,4065,4065,4065,4065,0
|
|
20240318,195000,2053397735,4065,4065,4065,4065,0
|
|
20240318,194900,2053397735,4065,4065,4065,4065,0
|
|
20240318,194800,2053397735,4065,4065,4065,4065,0
|
|
20240318,194700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,194600,2053397735,4065,4065,4065,4065,0
|
|
20240318,194500,2053397735,4065,4065,4065,4065,0
|
|
20240318,194400,2053397735,4065,4065,4065,4065,0
|
|
20240318,194300,2053397735,4065,4065,4065,4065,0
|
|
20240318,194200,2053397735,4065,4065,4065,4065,0
|
|
20240318,194100,2053397735,4065,4065,4065,4065,0
|
|
20240318,194000,2053397735,4065,4065,4065,4065,0
|
|
20240318,193900,2053397735,4065,4065,4065,4065,0
|
|
20240318,193800,2053397735,4065,4065,4065,4065,0
|
|
20240318,193700,2053397735,4065,4065,4065,4065,0
|
|
20240318,193600,2053397735,4065,4065,4065,4065,0
|
|
20240318,193500,2053397735,4065,4065,4065,4065,0
|
|
20240318,193400,2053397735,4065,4065,4065,4065,0
|
|
20240318,193300,2053397735,4065,4065,4065,4065,0
|
|
20240318,193200,2053397735,4065,4065,4065,4065,0
|
|
20240318,193100,2053397735,4065,4065,4065,4065,0
|
|
20240318,193000,2053397735,4065,4065,4065,4065,0
|
|
20240318,192900,2053397735,4065,4065,4065,4065,0
|
|
20240318,192800,2053397735,4065,4065,4065,4065,0
|
|
20240318,192700,2053397735,4065,4065,4065,4065,0
|
|
20240318,192600,2053397735,4065,4065,4065,4065,0
|
|
20240318,192500,2053397735,4065,4065,4065,4065,0
|
|
20240318,192400,2053397735,4065,4065,4065,4065,0
|
|
20240318,192300,2053397735,4065,4065,4065,4065,0
|
|
20240318,192200,2053397735,4065,4065,4065,4065,0
|
|
20240318,192100,2053397735,4065,4065,4065,4065,0
|
|
20240318,192000,2053397735,4065,4065,4065,4065,0
|
|
20240318,191900,2053397735,4065,4065,4065,4065,0
|
|
20240318,191800,2053397735,4065,4065,4065,4065,0
|
|
20240318,191700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,191600,2053397735,4065,4065,4065,4065,0
|
|
20240318,191500,2053397735,4065,4065,4065,4065,0
|
|
20240318,191400,2053397735,4065,4065,4065,4065,0
|
|
20240318,191300,2053397735,4065,4065,4065,4065,0
|
|
20240318,191200,2053397735,4065,4065,4065,4065,0
|
|
20240318,191100,2053397735,4065,4065,4065,4065,0
|
|
20240318,191000,2053397735,4065,4065,4065,4065,0
|
|
20240318,190900,2053397735,4065,4065,4065,4065,0
|
|
20240318,190800,2053397735,4065,4065,4065,4065,0
|
|
20240318,190700,2053397735,4065,4065,4065,4065,0
|
|
20240318,190600,2053397735,4065,4065,4065,4065,0
|
|
20240318,190500,2053397735,4065,4065,4065,4065,0
|
|
20240318,190400,2053397735,4065,4065,4065,4065,0
|
|
20240318,190300,2053397735,4065,4065,4065,4065,0
|
|
20240318,190200,2053397735,4065,4065,4065,4065,0
|
|
20240318,190100,2053397735,4065,4065,4065,4065,0
|
|
20240318,190000,2053397735,4065,4065,4065,4065,0
|
|
20240318,185900,2053397735,4065,4065,4065,4065,0
|
|
20240318,185800,2053397735,4065,4065,4065,4065,0
|
|
20240318,185700,2053397735,4065,4065,4065,4065,0
|
|
20240318,185600,2053397735,4065,4065,4065,4065,0
|
|
20240318,185500,2053397735,4065,4065,4065,4065,0
|
|
20240318,185400,2053397735,4065,4065,4065,4065,0
|
|
20240318,185300,2053397735,4065,4065,4065,4065,0
|
|
20240318,185200,2053397735,4065,4065,4065,4065,0
|
|
20240318,185100,2053397735,4065,4065,4065,4065,0
|
|
20240318,185000,2053397735,4065,4065,4065,4065,0
|
|
20240318,184900,2053397735,4065,4065,4065,4065,0
|
|
20240318,184800,2053397735,4065,4065,4065,4065,0
|
|
20240318,184700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,184600,2053397735,4065,4065,4065,4065,0
|
|
20240318,184500,2053397735,4065,4065,4065,4065,0
|
|
20240318,184400,2053397735,4065,4065,4065,4065,0
|
|
20240318,184300,2053397735,4065,4065,4065,4065,0
|
|
20240318,184200,2053397735,4065,4065,4065,4065,0
|
|
20240318,184100,2053397735,4065,4065,4065,4065,0
|
|
20240318,184000,2053397735,4065,4065,4065,4065,0
|
|
20240318,183900,2053397735,4065,4065,4065,4065,0
|
|
20240318,183800,2053397735,4065,4065,4065,4065,0
|
|
20240318,183700,2053397735,4065,4065,4065,4065,0
|
|
20240318,183600,2053397735,4065,4065,4065,4065,0
|
|
20240318,183500,2053397735,4065,4065,4065,4065,0
|
|
20240318,183400,2053397735,4065,4065,4065,4065,0
|
|
20240318,183300,2053397735,4065,4065,4065,4065,0
|
|
20240318,183200,2053397735,4065,4065,4065,4065,0
|
|
20240318,183100,2053397735,4065,4065,4065,4065,0
|
|
20240318,183000,2053397735,4065,4065,4065,4065,0
|
|
20240318,182900,2053397735,4065,4065,4065,4065,0
|
|
20240318,182800,2053397735,4065,4065,4065,4065,0
|
|
20240318,182700,2053397735,4065,4065,4065,4065,0
|
|
20240318,182600,2053397735,4065,4065,4065,4065,0
|
|
20240318,182500,2053397735,4065,4065,4065,4065,0
|
|
20240318,182400,2053397735,4065,4065,4065,4065,0
|
|
20240318,182300,2053397735,4065,4065,4065,4065,0
|
|
20240318,182200,2053397735,4065,4065,4065,4065,0
|
|
20240318,182100,2053397735,4065,4065,4065,4065,0
|
|
20240318,182000,2053397735,4065,4065,4065,4065,0
|
|
20240318,181900,2053397735,4065,4065,4065,4065,0
|
|
20240318,181800,2053397735,4065,4065,4065,4065,0
|
|
20240318,181700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,181600,2053397735,4065,4065,4065,4065,0
|
|
20240318,181500,2053397735,4065,4065,4065,4065,0
|
|
20240318,181400,2053397735,4065,4065,4065,4065,0
|
|
20240318,181300,2053397735,4065,4065,4065,4065,0
|
|
20240318,181200,2053397735,4065,4065,4065,4065,0
|
|
20240318,181100,2053397735,4065,4065,4065,4065,0
|
|
20240318,181000,2053397735,4065,4065,4065,4065,0
|
|
20240318,180900,2053397735,4065,4065,4065,4065,0
|
|
20240318,180800,2053397735,4065,4065,4065,4065,0
|
|
20240318,180700,2053397735,4065,4065,4065,4065,0
|
|
20240318,180600,2053397735,4065,4065,4065,4065,0
|
|
20240318,180500,2053397735,4065,4065,4065,4065,0
|
|
20240318,180400,2053397735,4065,4065,4065,4065,0
|
|
20240318,180300,2053397735,4065,4065,4065,4065,0
|
|
20240318,180200,2053397735,4065,4065,4065,4065,0
|
|
20240318,180100,2053397735,4065,4065,4065,4065,0
|
|
20240318,180000,2053397735,4065,4065,4065,4065,0
|
|
20240318,175900,2053397735,4065,4065,4065,4065,0
|
|
20240318,175800,2053397735,4065,4065,4065,4065,0
|
|
20240318,175700,2053397735,4065,4065,4065,4065,0
|
|
20240318,175600,2053397735,4065,4065,4065,4065,0
|
|
20240318,175500,2053397735,4065,4065,4065,4065,0
|
|
20240318,175400,2053397735,4065,4065,4065,4065,0
|
|
20240318,175300,2053397735,4065,4065,4065,4065,0
|
|
20240318,175200,2053397735,4065,4065,4065,4065,0
|
|
20240318,175100,2053397735,4065,4065,4065,4065,0
|
|
20240318,175000,2053397735,4065,4065,4065,4065,0
|
|
20240318,174900,2053397735,4065,4065,4065,4065,0
|
|
20240318,174800,2053397735,4065,4065,4065,4065,0
|
|
20240318,174700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,174600,2053397735,4065,4065,4065,4065,0
|
|
20240318,174500,2053397735,4065,4065,4065,4065,0
|
|
20240318,174400,2053397735,4065,4065,4065,4065,0
|
|
20240318,174300,2053397735,4065,4065,4065,4065,0
|
|
20240318,174200,2053397735,4065,4065,4065,4065,0
|
|
20240318,174100,2053397735,4065,4065,4065,4065,0
|
|
20240318,174000,2053397735,4065,4065,4065,4065,0
|
|
20240318,173900,2053397735,4065,4065,4065,4065,0
|
|
20240318,173800,2053397735,4065,4065,4065,4065,0
|
|
20240318,173700,2053397735,4065,4065,4065,4065,0
|
|
20240318,173600,2053397735,4065,4065,4065,4065,0
|
|
20240318,173500,2053397735,4065,4065,4065,4065,0
|
|
20240318,173400,2053397735,4065,4065,4065,4065,0
|
|
20240318,173300,2053397735,4065,4065,4065,4065,0
|
|
20240318,173200,2053397735,4065,4065,4065,4065,0
|
|
20240318,173100,2053397735,4065,4065,4065,4065,0
|
|
20240318,173000,2053397735,4065,4065,4065,4065,0
|
|
20240318,172900,2053397735,4065,4065,4065,4065,0
|
|
20240318,172800,2053397735,4065,4065,4065,4065,0
|
|
20240318,172700,2053397735,4065,4065,4065,4065,0
|
|
20240318,172600,2053397735,4065,4065,4065,4065,0
|
|
20240318,172500,2053397735,4065,4065,4065,4065,0
|
|
20240318,172400,2053397735,4065,4065,4065,4065,0
|
|
20240318,172300,2053397735,4065,4065,4065,4065,0
|
|
20240318,172200,2053397735,4065,4065,4065,4065,0
|
|
20240318,172100,2053397735,4065,4065,4065,4065,0
|
|
20240318,172000,2053397735,4065,4065,4065,4065,0
|
|
20240318,171900,2053397735,4065,4065,4065,4065,0
|
|
20240318,171800,2053397735,4065,4065,4065,4065,0
|
|
20240318,171700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,171600,2053397735,4065,4065,4065,4065,0
|
|
20240318,171500,2053397735,4065,4065,4065,4065,0
|
|
20240318,171400,2053397735,4065,4065,4065,4065,0
|
|
20240318,171300,2053397735,4065,4065,4065,4065,0
|
|
20240318,171200,2053397735,4065,4065,4065,4065,0
|
|
20240318,171100,2053397735,4065,4065,4065,4065,0
|
|
20240318,171000,2053397735,4065,4065,4065,4065,0
|
|
20240318,170900,2053397735,4065,4065,4065,4065,0
|
|
20240318,170800,2053397735,4065,4065,4065,4065,0
|
|
20240318,170700,2053397735,4065,4065,4065,4065,0
|
|
20240318,170600,2053397735,4065,4065,4065,4065,0
|
|
20240318,170500,2053397735,4065,4065,4065,4065,0
|
|
20240318,170400,2053397735,4065,4065,4065,4065,0
|
|
20240318,170300,2053397735,4065,4065,4065,4065,0
|
|
20240318,170200,2053397735,4065,4065,4065,4065,0
|
|
20240318,170100,2053397735,4065,4065,4065,4065,0
|
|
20240318,170000,2053397735,4065,4065,4065,4065,0
|
|
20240318,165900,2053397735,4065,4065,4065,4065,0
|
|
20240318,165800,2053397735,4065,4065,4065,4065,0
|
|
20240318,165700,2053397735,4065,4065,4065,4065,0
|
|
20240318,165600,2053397735,4065,4065,4065,4065,0
|
|
20240318,165500,2053397735,4065,4065,4065,4065,0
|
|
20240318,165400,2053397735,4065,4065,4065,4065,0
|
|
20240318,165300,2053397735,4065,4065,4065,4065,0
|
|
20240318,165200,2053397735,4065,4065,4065,4065,0
|
|
20240318,165100,2053397735,4065,4065,4065,4065,0
|
|
20240318,165000,2053397735,4065,4065,4065,4065,0
|
|
20240318,164900,2053397735,4065,4065,4065,4065,0
|
|
20240318,164800,2053397735,4065,4065,4065,4065,0
|
|
20240318,164700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,164600,2053397735,4065,4065,4065,4065,0
|
|
20240318,164500,2053397735,4065,4065,4065,4065,0
|
|
20240318,164400,2053397735,4065,4065,4065,4065,0
|
|
20240318,164300,2053397735,4065,4065,4065,4065,0
|
|
20240318,164200,2053397735,4065,4065,4065,4065,0
|
|
20240318,164100,2053397735,4065,4065,4065,4065,0
|
|
20240318,164000,2053397735,4065,4065,4065,4065,0
|
|
20240318,163900,2053397735,4065,4065,4065,4065,0
|
|
20240318,163800,2053397735,4065,4065,4065,4065,0
|
|
20240318,163700,2053397735,4065,4065,4065,4065,0
|
|
20240318,163600,2053397735,4065,4065,4065,4065,0
|
|
20240318,163500,2053397735,4065,4065,4065,4065,0
|
|
20240318,163400,2053397735,4065,4065,4065,4065,0
|
|
20240318,163300,2053397735,4065,4065,4065,4065,0
|
|
20240318,163200,2053397735,4065,4065,4065,4065,0
|
|
20240318,163100,2053397735,4065,4065,4065,4065,0
|
|
20240318,163000,2053397735,4065,4065,4065,4065,0
|
|
20240318,162900,2053397735,4065,4065,4065,4065,0
|
|
20240318,162800,2053397735,4065,4065,4065,4065,0
|
|
20240318,162700,2053397735,4065,4065,4065,4065,0
|
|
20240318,162600,2053397735,4065,4065,4065,4065,0
|
|
20240318,162500,2053397735,4065,4065,4065,4065,0
|
|
20240318,162400,2053397735,4065,4065,4065,4065,0
|
|
20240318,162300,2053397735,4065,4065,4065,4065,0
|
|
20240318,162200,2053397735,4065,4065,4065,4065,0
|
|
20240318,162100,2053397735,4065,4065,4065,4065,0
|
|
20240318,162000,2053397735,4065,4065,4065,4065,0
|
|
20240318,161900,2053397735,4065,4065,4065,4065,0
|
|
20240318,161800,2053397735,4065,4065,4065,4065,0
|
|
20240318,161700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,161600,2053397735,4065,4065,4065,4065,0
|
|
20240318,161500,2053397735,4065,4065,4065,4065,0
|
|
20240318,161400,2053397735,4065,4065,4065,4065,0
|
|
20240318,161300,2053397735,4065,4065,4065,4065,0
|
|
20240318,161200,2053397735,4065,4065,4065,4065,0
|
|
20240318,161100,2053397735,4065,4065,4065,4065,0
|
|
20240318,161000,2053397735,4065,4065,4065,4065,0
|
|
20240318,160900,2053397735,4065,4065,4065,4065,0
|
|
20240318,160800,2053397735,4065,4065,4065,4065,0
|
|
20240318,160700,2053397735,4065,4065,4065,4065,0
|
|
20240318,160600,2053397735,4065,4065,4065,4065,0
|
|
20240318,160500,2053397735,4065,4065,4065,4065,0
|
|
20240318,160400,2053397735,4065,4065,4065,4065,0
|
|
20240318,160300,2053397735,4065,4065,4065,4065,0
|
|
20240318,160200,2053397735,4065,4065,4065,4065,0
|
|
20240318,160100,2053397735,4065,4065,4065,4065,0
|
|
20240318,160000,2053397735,4065,4065,4065,4065,0
|
|
20240318,155900,2053397735,4065,4065,4065,4065,0
|
|
20240318,155800,2053397735,4065,4065,4065,4065,0
|
|
20240318,155700,2053397735,4065,4065,4065,4065,0
|
|
20240318,155600,2053397735,4065,4065,4065,4065,0
|
|
20240318,155500,2053397735,4065,4065,4065,4065,0
|
|
20240318,155400,2053397735,4065,4065,4065,4065,0
|
|
20240318,155300,2053397735,4065,4065,4065,4065,0
|
|
20240318,155200,2053397735,4065,4065,4065,4065,0
|
|
20240318,155100,2053397735,4065,4065,4065,4065,0
|
|
20240318,155000,2053397735,4065,4065,4065,4065,0
|
|
20240318,154900,2053397735,4065,4065,4065,4065,0
|
|
20240318,154800,2053397735,4065,4065,4065,4065,0
|
|
20240318,154700,2053397735,4065,4065,4065,4065,3287
|
|
20240318,154600,2053397735,4065,4065,4065,4065,0
|
|
20240318,154500,2053397735,4065,4065,4065,4065,0
|
|
20240318,154400,2053397735,4065,4065,4065,4065,0
|
|
20240318,154300,2053397735,4065,4065,4065,4065,0
|
|
20240318,154200,2053397735,4065,4065,4065,4065,0
|
|
20240318,154100,2053397735,4065,4065,4065,4065,0
|
|
20240318,154000,2053397735,4065,4065,4065,4065,0
|
|
20240318,153900,2053397735,4065,4065,4065,4065,0
|
|
20240318,153800,2053397735,4065,4065,4065,4065,0
|
|
20240318,153700,2053397735,4065,4065,4065,4065,0
|
|
20240318,153600,2053397735,4065,4065,4065,4065,0
|
|
20240318,153500,2053397735,4065,4065,4065,4065,0
|
|
20240318,153400,2053397735,4065,4065,4065,4065,0
|
|
20240318,153300,2053397735,4065,4065,4065,4065,0
|
|
20240318,153200,2053397735,4065,4065,4065,4065,0
|
|
20240318,153100,2053397735,4065,4065,4065,4065,0
|
|
20240318,153000,2053397735,4065,4065,4065,4065,3287
|
|
20240318,152900,2040036080,4095,4095,4095,4095,0
|
|
20240318,152800,2040036080,4095,4095,4095,4095,0
|
|
20240318,152700,2040036080,4095,4095,4095,4095,0
|
|
20240318,152600,2040036080,4095,4095,4095,4095,0
|
|
20240318,152500,2040036080,4095,4095,4095,4095,0
|
|
20240318,152400,2040036080,4095,4095,4095,4095,0
|
|
20240318,152300,2040036080,4095,4095,4095,4095,0
|
|
20240318,152200,2040036080,4095,4095,4095,4095,0
|
|
20240318,152100,2040036080,4095,4095,4095,4095,0
|
|
20240318,152000,2040036080,4095,4095,4095,4095,0
|
|
20240318,151900,2040036080,4095,4045,4095,4045,5020
|
|
20240318,151800,2019688090,4075,4075,4075,4045,16081
|
|
20240318,151700,1954528730,4055,4060,4075,4055,16758
|
|
20240318,151600,1886524800,4055,4060,4060,4055,250
|
|
20240318,151500,1885509990,4055,4055,4060,4055,410
|
|
20240318,151400,1883846935,4055,4060,4060,4055,626
|
|
20240318,151300,1881306115,4055,4060,4060,4055,588
|
|
20240318,151200,1878921275,4055,4055,4055,4055,296
|
|
20240318,151100,1877720995,4055,4060,4060,4055,665
|
|
20240318,151000,1875022820,4060,4060,4060,4060,810
|
|
20240318,150900,1871734220,4060,4065,4065,4060,2192
|
|
20240318,150800,1862834200,4060,4065,4065,4060,2673
|
|
20240318,150700,1851980700,4060,4060,4065,4060,192
|
|
20240318,150600,1851200440,4065,4065,4065,4060,524
|
|
20240318,150500,1849070695,4060,4065,4065,4060,118
|
|
20240318,150400,1848591115,4060,4065,4065,4060,120
|
|
20240318,150300,1848103625,4060,4065,4065,4060,400
|
|
20240318,150200,1846477925,4060,4065,4065,4060,118
|
|
20240318,150100,1845998345,4060,4065,4065,4060,549
|
|
20240318,150000,1843768905,4060,4065,4065,4060,241
|
|
20240318,145900,1842789420,4060,4065,4065,4060,458
|
|
20240318,145800,1840929390,4060,4065,4065,4060,508
|
|
20240318,145700,1838865190,4060,4065,4065,4060,737
|
|
20240318,145600,1835872300,4060,4065,4065,4060,58
|
|
20240318,145500,1835636575,4060,4065,4065,4060,381
|
|
20240318,145400,1834088095,4060,4065,4065,4060,227
|
|
20240318,145300,1833165730,4060,4065,4065,4060,175
|
|
20240318,145200,1832454485,4060,4065,4065,4060,304
|
|
20240318,145100,1831218955,4060,4065,4065,4060,487
|
|
20240318,145000,1829239665,4060,4065,4065,4060,353
|
|
20240318,144900,1827804985,4060,4065,4065,4060,117
|
|
20240318,144800,1827329465,4060,4060,4060,4060,107
|
|
20240318,144700,1826895045,4065,4065,4065,4060,308
|
|
20240318,144600,1825643030,4060,4060,4065,4060,1098
|
|
20240318,144500,1821184650,4060,4065,4065,4060,118
|
|
20240318,144400,1820705070,4060,4060,4065,4060,414
|
|
20240318,144300,1819022730,4060,4065,4065,4060,118
|
|
20240318,144200,1818543150,4065,4065,4065,4060,665
|
|
20240318,144100,1815841585,4060,4065,4065,4060,154
|
|
20240318,144000,1815215690,4060,4060,4060,4060,0
|
|
20240318,143900,1815215690,4060,4065,4065,4060,357
|
|
20240318,143800,1813764755,4060,4060,4065,4060,190
|
|
20240318,143700,1812992565,4065,4065,4065,4060,126
|
|
20240318,143600,1812480460,4060,4060,4065,4060,666
|
|
20240318,143500,1809775475,4060,4065,4065,4060,166
|
|
20240318,143400,1809100810,4060,4065,4065,4060,353
|
|
20240318,143300,1807666130,4060,4065,4065,4060,118
|
|
20240318,143200,1807186550,4060,4060,4060,4060,0
|
|
20240318,143100,1807186550,4060,4065,4065,4060,364
|
|
20240318,143000,1805707160,4060,4060,4065,4060,218
|
|
20240318,142900,1804821580,4060,4065,4065,4060,117
|
|
20240318,142800,1804346060,4060,4065,4065,4060,236
|
|
20240318,142700,1803386900,4060,4065,4065,4060,117
|
|
20240318,142600,1802911380,4060,4065,4065,4060,389
|
|
20240318,142500,1801330540,4060,4065,4065,4060,1270
|
|
20240318,142400,1796173840,4060,4060,4065,4060,438
|
|
20240318,142300,1794395550,4060,4065,4065,4060,2043
|
|
20240318,142200,1786099465,4060,4065,4065,4060,153
|
|
20240318,142100,1785477635,4060,4065,4065,4060,146
|
|
20240318,142000,1784884255,4060,4065,4065,4060,687
|
|
20240318,141900,1782093985,4065,4065,4065,4060,320
|
|
20240318,141800,1780794185,4065,4065,4065,4065,100
|
|
20240318,141700,1780387685,4065,4065,4065,4065,301
|
|
20240318,141600,1779164120,4065,4065,4065,4065,1
|
|
20240318,141500,1779160055,4065,4065,4065,4065,303
|
|
20240318,141400,1777928360,4065,4065,4065,4060,376
|
|
20240318,141300,1776401245,4065,4070,4070,4065,1698
|
|
20240318,141200,1769498375,4065,4065,4070,4065,401
|
|
20240318,141100,1767866685,4070,4065,4070,4065,757
|
|
20240318,141000,1764788970,4065,4070,4070,4065,151
|
|
20240318,140900,1764174655,4065,4075,4075,4065,4880
|
|
20240318,140800,1744316820,4075,4075,4075,4075,86
|
|
20240318,140700,1743966370,4075,4070,4075,4070,339
|
|
20240318,140600,1742585095,4075,4075,4075,4075,100
|
|
20240318,140500,1742177595,4075,4070,4075,4070,365
|
|
20240318,140400,1740691515,4070,4075,4075,4070,992
|
|
20240318,140300,1736652880,4075,4075,4075,4070,153
|
|
20240318,140200,1736029415,4070,4075,4075,4070,164
|
|
20240318,140100,1735361240,4070,4075,4075,4070,421
|
|
20240318,140000,1733645980,4070,4070,4070,4070,0
|
|
20240318,135900,1733645980,4070,4075,4075,4070,353
|
|
20240318,135800,1732207770,4070,4075,4075,4070,124
|
|
20240318,135700,1731702560,4070,4075,4075,4070,118
|
|
20240318,135600,1731221800,4070,4070,4075,4070,443
|
|
20240318,135500,1729416980,4075,4070,4075,4070,1210
|
|
20240318,135400,1724491775,4070,4075,4075,4070,125
|
|
20240318,135300,1723982490,4070,4075,4075,4070,353
|
|
20240318,135200,1722544280,4070,4075,4075,4070,2
|
|
20240318,135100,1722536135,4070,4070,4075,4070,370
|
|
20240318,135000,1721028735,4075,4070,4075,4070,445
|
|
20240318,134900,1719217085,4070,4070,4075,4070,894
|
|
20240318,134800,1715577955,4070,4070,4075,4070,544
|
|
20240318,134700,1713362605,4070,4070,4070,4070,2110
|
|
20240318,134600,1704774905,4070,4070,4070,4065,2624
|
|
20240318,134500,1694096100,4070,4070,4070,4065,516
|
|
20240318,134400,1691996125,4065,4065,4065,4065,488
|
|
20240318,134300,1690012405,4070,4070,4070,4070,100
|
|
20240318,134200,1689605405,4065,4050,4065,4050,12070
|
|
20240318,134100,1640708550,4045,4045,4050,4045,1298
|
|
20240318,134000,1635452640,4045,4050,4050,4045,411
|
|
20240318,133900,1633788400,4045,4050,4050,4045,235
|
|
20240318,133800,1632836825,4045,4050,4050,4045,180
|
|
20240318,133700,1632107960,4045,4050,4050,4045,354
|
|
20240318,133600,1630674530,4045,4050,4050,4045,192
|
|
20240318,133500,1629897075,4045,4050,4050,4045,236
|
|
20240318,133400,1628941455,4045,4050,4050,4045,236
|
|
20240318,133300,1627985835,4045,4050,4050,4045,801
|
|
20240318,133200,1624743885,4045,4050,4050,4045,353
|
|
20240318,133100,1623314500,4050,4050,4050,4045,62
|
|
20240318,133000,1623063520,4050,4045,4050,4045,135
|
|
20240318,132900,1622516945,4050,4050,4050,4045,597
|
|
20240318,132800,1620100580,4050,4050,4050,4045,3822
|
|
20240318,132700,1604638980,4050,4050,4050,4050,776
|
|
20240318,132600,1601496180,4050,4050,4050,4050,630
|
|
20240318,132500,1598944680,4050,4050,4050,4050,749
|
|
20240318,132400,1595911230,4050,4050,4050,4050,564
|
|
20240318,132300,1593627030,4045,4050,4050,4045,12
|
|
20240318,132200,1593578440,4045,4045,4050,4045,242
|
|
20240318,132100,1592598710,4050,4045,4050,4045,1225
|
|
20240318,132000,1587641825,4045,4050,4050,4045,219
|
|
20240318,131900,1586755040,4045,4050,4050,4045,235
|
|
20240318,131800,1585803465,4045,4050,4050,4045,118
|
|
20240318,131700,1585325655,4045,4050,4050,4045,117
|
|
20240318,131600,1584851890,4045,4050,4050,4045,433
|
|
20240318,131500,1583098565,4045,4045,4045,4045,0
|
|
20240318,131400,1583098565,4045,4045,4050,4045,153
|
|
20240318,131300,1582479180,4045,4050,4050,4045,588
|
|
20240318,131200,1580098220,4045,4050,4050,4045,124
|
|
20240318,131100,1579596115,4045,4045,4050,4045,256
|
|
20240318,131000,1578559585,4050,4050,4050,4045,367
|
|
20240318,130900,1577073890,4045,4040,4050,4040,139
|
|
20240318,130800,1576511240,4040,4040,4040,4040,953
|
|
20240318,130700,1572661120,4030,4030,4030,4030,0
|
|
20240318,130600,1572661120,4030,4025,4030,4025,5158
|
|
20240318,130500,1551898015,4020,4025,4025,4020,3370
|
|
20240318,130400,1538336290,4020,4025,4025,4020,126
|
|
20240318,130300,1537829270,4020,4020,4025,4020,2065
|
|
20240318,130200,1529526970,4025,4020,4025,4020,930
|
|
20240318,130100,1525787835,4020,4025,4025,4020,4545
|
|
20240318,130000,1507499170,4020,4030,4030,4020,6691
|
|
20240318,125900,1480579655,4025,4025,4025,4025,0
|
|
20240318,125800,1480579655,4025,4025,4030,4025,546
|
|
20240318,125700,1478381505,4025,4030,4030,4025,1599
|
|
20240318,125600,1471939030,4025,4030,4030,4025,348
|
|
20240318,125500,1470537390,4025,4030,4030,4025,240
|
|
20240318,125400,1469570390,4025,4030,4030,4025,186
|
|
20240318,125300,1468821235,4025,4030,4030,4025,1425
|
|
20240318,125200,1463081025,4030,4030,4030,4025,389
|
|
20240318,125100,1461513530,4025,4025,4025,4025,177
|
|
20240318,125000,1460801105,4030,4025,4030,4025,397
|
|
20240318,124900,1459202160,4030,4025,4030,4025,562
|
|
20240318,124800,1456937605,4025,4030,4030,4025,165
|
|
20240318,124700,1456272980,4025,4030,4030,4025,401
|
|
20240318,124600,1454657955,4025,4025,4030,4025,588
|
|
20240318,124500,1452290755,4030,4030,4030,4030,100
|
|
20240318,124400,1451887755,4025,4030,4030,4025,1352
|
|
20240318,124300,1446443200,4030,4030,4030,4025,345
|
|
20240318,124200,1445053620,4030,4025,4030,4025,559
|
|
20240318,124100,1442801490,4030,4025,4030,4025,1582
|
|
20240318,124000,1436432390,4030,4030,4030,4030,111
|
|
20240318,123900,1435985060,4025,4030,4030,4025,612
|
|
20240318,123800,1433520660,4025,4030,4030,4025,480
|
|
20240318,123700,1431586620,4025,4030,4030,4025,455
|
|
20240318,123600,1429754710,4025,4025,4030,4025,1499
|
|
20240318,123500,1423717635,4025,4025,4025,4025,471
|
|
20240318,123400,1421821860,4025,4025,4030,4025,338
|
|
20240318,123300,1420460895,4030,4030,4030,4025,2721
|
|
20240318,123200,1409495645,4030,4040,4040,4030,1953
|
|
20240318,123100,1401610400,4040,4035,4040,4035,1289
|
|
20240318,123000,1396403990,4030,4030,4030,4030,1621
|
|
20240318,122900,1389871360,4025,4025,4025,4020,864
|
|
20240318,122800,1386395260,4020,4020,4020,4015,7508
|
|
20240318,122700,1356214795,4015,4015,4015,4015,375
|
|
20240318,122600,1354709170,4020,4020,4020,4015,1569
|
|
20240318,122500,1348402630,4020,4020,4020,4015,334
|
|
20240318,122400,1347060120,4015,4015,4020,4015,257
|
|
20240318,122300,1346027765,4020,4020,4020,4015,808
|
|
20240318,122200,1342781140,4020,4015,4020,4015,108
|
|
20240318,122100,1342347000,4015,4015,4020,4015,2543
|
|
20240318,122000,1332136350,4015,4020,4020,4015,445
|
|
20240318,121900,1330348005,4015,4015,4020,4015,1525
|
|
20240318,121800,1324224965,4020,4030,4030,4015,11482
|
|
20240318,121700,1278019535,4030,4030,4035,4030,999
|
|
20240318,121600,1273989595,4030,4030,4035,4030,239
|
|
20240318,121500,1273025925,4030,4030,4035,4030,573
|
|
20240318,121400,1270715735,4035,4030,4035,4030,446
|
|
20240318,121300,1268917670,4035,4030,4035,4030,1957
|
|
20240318,121200,1261030115,4030,4020,4030,4020,8813
|
|
20240318,121100,1225594800,4020,4020,4020,4020,1028
|
|
20240318,121000,1221462240,4020,4030,4035,4020,5767
|
|
20240318,120900,1198246820,4035,4035,4035,4035,307
|
|
20240318,120800,1197008075,4035,4035,4035,4035,223
|
|
20240318,120700,1196108270,4035,4035,4035,4035,250
|
|
20240318,120600,1195099520,4035,4040,4040,4035,2432
|
|
20240318,120500,1185276790,4045,4040,4045,4040,568
|
|
20240318,120400,1182981570,4040,4045,4045,4040,3282
|
|
20240318,120300,1169708760,4045,4050,4050,4045,248
|
|
20240318,120200,1168704810,4050,4050,4050,4050,1
|
|
20240318,120100,1168700760,4050,4050,4050,4050,317
|
|
20240318,120000,1167416910,4050,4050,4050,4050,313
|
|
20240318,115900,1166149260,4050,4050,4050,4050,336
|
|
20240318,115800,1164788460,4050,4045,4050,4045,440
|
|
20240318,115700,1163008655,4050,4050,4050,4050,368
|
|
20240318,115600,1161518255,4050,4055,4055,4050,519
|
|
20240318,115500,1159414805,4050,4055,4055,4050,272
|
|
20240318,115400,1158312705,4050,4050,4055,4050,88
|
|
20240318,115300,1157956230,4055,4050,4055,4050,626
|
|
20240318,115200,1155419330,4050,4050,4050,4050,6361
|
|
20240318,115100,1129657280,4050,4050,4050,4050,852
|
|
20240318,115000,1126206680,4050,4050,4055,4050,1632
|
|
20240318,114900,1119596580,4050,4050,4055,4050,3707
|
|
20240318,114800,1104582230,4050,4055,4060,4050,15092
|
|
20240318,114700,1043398585,4060,4060,4060,4060,111
|
|
20240318,114600,1042947925,4060,4060,4060,4060,30
|
|
20240318,114500,1042826125,4060,4060,4060,4060,300
|
|
20240318,114400,1041608125,4055,4060,4060,4055,4107
|
|
20240318,114300,1024953705,4060,4060,4060,4060,406
|
|
20240318,114200,1023305345,4060,4060,4060,4060,512
|
|
20240318,114100,1021226625,4060,4060,4060,4060,281
|
|
20240318,114000,1020085765,4060,4060,4060,4055,540
|
|
20240318,113900,1017893375,4060,4060,4060,4060,588
|
|
20240318,113800,1015506095,4060,4060,4060,4060,0
|
|
20240318,113700,1015506095,4060,4060,4060,4060,300
|
|
20240318,113600,1014288095,4060,4060,4060,4060,120
|
|
20240318,113500,1013800895,4060,4060,4060,4060,647
|
|
20240318,113400,1011174075,4055,4060,4060,4055,341
|
|
20240318,113300,1009790320,4055,4055,4060,4055,615
|
|
20240318,113200,1007295995,4060,4055,4060,4055,1419
|
|
20240318,113100,1001534975,4055,4060,4060,4055,336
|
|
20240318,113000,1000171795,4060,4060,4060,4055,321
|
|
20240318,112900,998870035,4060,4060,4060,4060,528
|
|
20240318,112800,996726355,4060,4060,4060,4060,3626
|
|
20240318,112700,982004795,4060,4060,4060,4060,1530
|
|
20240318,112600,975792995,4060,4060,4060,4060,6151
|
|
20240318,112500,950819935,4065,4065,4065,4065,760
|
|
20240318,112400,947730535,4065,4070,4070,4065,3639
|
|
20240318,112300,932937500,4065,4070,4070,4065,128
|
|
20240318,112200,932416680,4070,4070,4070,4070,136
|
|
20240318,112100,931863160,4070,4070,4070,4070,300
|
|
20240318,112000,930642160,4070,4070,4070,4070,680
|
|
20240318,111900,927874560,4070,4065,4070,4065,381
|
|
20240318,111800,926324105,4065,4070,4070,4065,69
|
|
20240318,111700,926043330,4065,4060,4065,4060,7186
|
|
20240318,111600,896832245,4065,4065,4065,4065,1526
|
|
20240318,111500,890629055,4065,4065,4065,4065,3823
|
|
20240318,111400,875088560,4065,4065,4065,4065,1902
|
|
20240318,111300,867356930,4065,4065,4065,4065,358
|
|
20240318,111200,865901660,4065,4065,4065,4065,204
|
|
20240318,111100,865072400,4065,4065,4065,4065,388
|
|
20240318,111000,863495180,4065,4065,4065,4065,51
|
|
20240318,110900,863287865,4065,4065,4065,4065,126
|
|
20240318,110800,862775675,4065,4060,4065,4060,513
|
|
20240318,110700,860690380,4065,4065,4065,4065,158
|
|
20240318,110600,860048110,4060,4060,4060,4060,9
|
|
20240318,110500,860011570,4065,4060,4065,4060,939
|
|
20240318,110400,856197730,4065,4060,4065,4060,3795
|
|
20240318,110300,840789270,4060,4060,4065,4060,957
|
|
20240318,110200,836902350,4060,4065,4065,4060,1932
|
|
20240318,110100,829048925,4070,4070,4070,4065,503
|
|
20240318,110000,827003215,4070,4070,4070,4070,311
|
|
20240318,105900,825737445,4070,4070,4070,4070,102
|
|
20240318,105800,825322305,4070,4070,4070,4070,1
|
|
20240318,105700,825318235,4070,4070,4070,4070,318
|
|
20240318,105600,824023975,4070,4070,4070,4070,100
|
|
20240318,105500,823616975,4070,4070,4070,4065,4906
|
|
20240318,105400,803672265,4070,4075,4075,4070,9860
|
|
20240318,105300,763536565,4075,4075,4075,4075,100
|
|
20240318,105200,763129065,4075,4075,4080,4075,3715
|
|
20240318,105100,747988940,4075,4075,4075,4075,22
|
|
20240318,105000,747899290,4075,4075,4080,4075,441
|
|
20240318,104900,746102165,4075,4075,4080,4075,4458
|
|
20240318,104800,727935720,4070,4075,4080,4070,3331
|
|
20240318,104700,714361695,4075,4075,4080,4075,160
|
|
20240318,104600,713709405,4080,4080,4080,4080,77
|
|
20240318,104500,713395245,4080,4080,4080,4080,225
|
|
20240318,104400,712477245,4080,4075,4080,4075,270
|
|
20240318,104300,711375850,4080,4080,4080,4080,0
|
|
20240318,104200,711375850,4080,4080,4080,4080,3
|
|
20240318,104100,711363610,4080,4080,4080,4080,150
|
|
20240318,104000,710751610,4075,4075,4075,4075,1014
|
|
20240318,103900,706619560,4075,4075,4075,4075,550
|
|
20240318,103800,704378310,4075,4075,4080,4075,2065
|
|
20240318,103700,695963180,4075,4070,4075,4070,4536
|
|
20240318,103600,677490370,4075,4080,4085,4075,18304
|
|
20240318,103500,602814465,4080,4085,4085,4080,91
|
|
20240318,103400,602442890,4085,4085,4090,4085,617
|
|
20240318,103300,599922390,4085,4085,4085,4085,202
|
|
20240318,103200,599097220,4090,4080,4090,4080,3722
|
|
20240318,103100,583911440,4080,4075,4080,4075,277
|
|
20240318,103000,582781355,4075,4075,4080,4075,4595
|
|
20240318,102900,564038590,4080,4090,4090,4080,6547
|
|
20240318,102800,537303640,4090,4090,4090,4090,113
|
|
20240318,102700,536841470,4090,4090,4090,4090,250
|
|
20240318,102600,535818970,4090,4090,4090,4090,113
|
|
20240318,102500,535356800,4090,4090,4090,4090,2101
|
|
20240318,102400,526763710,4090,4090,4090,4090,337
|
|
20240318,102300,525385380,4090,4090,4090,4090,1077
|
|
20240318,102200,520980450,4095,4095,4095,4095,50
|
|
20240318,102100,520775700,4095,4100,4100,4095,2357
|
|
20240318,102000,511123455,4115,4090,4115,4090,2628
|
|
20240318,101900,500356055,4090,4095,4095,4090,520
|
|
20240318,101800,498226755,4095,4095,4095,4095,0
|
|
20240318,101700,498226755,4095,4095,4095,4095,232
|
|
20240318,101600,497276715,4085,4080,4085,4080,117
|
|
20240318,101500,496799270,4075,4075,4075,4075,0
|
|
20240318,101400,496799270,4075,4085,4085,4075,526
|
|
20240318,101300,494650820,4075,4080,4080,4075,383
|
|
20240318,101200,493088205,4075,4090,4090,4075,6219
|
|
20240318,101100,467717195,4090,4090,4095,4085,3239
|
|
20240318,101000,454473835,4090,4090,4090,4085,1282
|
|
20240318,100900,449232750,4090,4090,4090,4090,1971
|
|
20240318,100800,441171360,4090,4100,4100,4090,124
|
|
20240318,100700,440663175,4090,4100,4100,4090,2022
|
|
20240318,100600,432376005,4090,4090,4100,4090,82
|
|
20240318,100500,432040575,4095,4095,4095,4095,434
|
|
20240318,100400,430263345,4085,4085,4085,4085,23
|
|
20240318,100300,430169390,4105,4085,4105,4085,441
|
|
20240318,100200,428363795,4085,4085,4095,4085,7581
|
|
20240318,100100,397392170,4085,4075,4090,4075,2027
|
|
20240318,100000,389117670,4075,4070,4090,4060,1635
|
|
20240318,095900,382448335,4060,4115,4115,4060,24431
|
|
20240318,095800,282617890,4115,4115,4115,4105,1748
|
|
20240318,095700,275434070,4125,4140,4140,4115,14748
|
|
20240318,095600,214512780,4140,4140,4140,4135,2118
|
|
20240318,095500,205745890,4135,4135,4140,4135,246
|
|
20240318,095400,204727665,4135,4135,4140,4135,21
|
|
20240318,095300,204640755,4135,4140,4140,4135,2
|
|
20240318,095200,204632480,4140,4140,4140,4135,6
|
|
20240318,095100,204607650,4135,4135,4135,4135,1
|
|
20240318,095000,204603515,4140,4140,4140,4135,7
|
|
20240318,094900,204574545,4135,4135,4135,4135,0
|
|
20240318,094800,204574545,4135,4135,4140,4135,16
|
|
20240318,094700,204508360,4135,4145,4145,4135,617
|
|
20240318,094600,201954125,4140,4140,4145,4140,213
|
|
20240318,094500,201072300,4140,4145,4145,4140,95
|
|
20240318,094400,200678990,4145,4140,4145,4140,470
|
|
20240318,094300,198732040,4140,4145,4145,4140,1340
|
|
20240318,094200,193181820,4145,4145,4145,4145,12
|
|
20240318,094100,193132080,4145,4150,4150,4145,11
|
|
20240318,094000,193086435,4150,4150,4150,4145,138
|
|
20240318,093900,192513815,4150,4145,4150,4140,116
|
|
20240318,093800,192033290,4145,4145,4145,4145,35
|
|
20240318,093700,191888215,4145,4145,4145,4140,116
|
|
20240318,093600,191407460,4145,4145,4145,4140,226
|
|
20240318,093500,190471585,4145,4150,4150,4140,767
|
|
20240318,093400,187290250,4140,4140,4140,4140,3
|
|
20240318,093300,187277830,4140,4135,4140,4135,615
|
|
20240318,093200,184734615,4135,4135,4135,4135,1337
|
|
20240318,093100,179206120,4135,4145,4145,4135,2708
|
|
20240318,093000,167991060,4150,4155,4155,4145,3256
|
|
20240318,092900,154488025,4155,4160,4160,4155,2521
|
|
20240318,092800,144003740,4155,4155,4200,4155,1074
|
|
20240318,092700,139531110,4155,4160,4160,4155,183
|
|
20240318,092600,138770680,4160,4160,4160,4160,0
|
|
20240318,092500,138770680,4160,4160,4160,4160,7
|
|
20240318,092400,138741560,4160,4165,4165,4160,2097
|
|
20240318,092300,130008855,4165,4160,4175,4160,1572
|
|
20240318,092200,123460670,4160,4160,4160,4155,259
|
|
20240318,092100,122383825,4155,4150,4160,4150,261
|
|
20240318,092000,121299360,4145,4150,4150,4145,32
|
|
20240318,091900,121166710,4145,4155,4155,4145,935
|
|
20240318,091800,117290475,4145,4155,4160,4145,5695
|
|
20240318,091700,93659235,4155,4155,4160,4155,696
|
|
20240318,091600,90767000,4155,4165,4180,4155,1945
|
|
20240318,091500,82674000,4165,4165,4185,4165,812
|
|
20240318,091400,79284100,4165,4165,4190,4165,507
|
|
20240318,091300,77163750,4165,4170,4170,4165,124
|
|
20240318,091200,76646755,4170,4160,4170,4160,10
|
|
20240318,091100,76605085,4160,4170,4170,4160,28
|
|
20240318,091000,76488565,4170,4155,4170,4155,17
|
|
20240318,090900,76417895,4155,4175,4175,4155,454
|
|
20240318,090800,74530650,4155,4170,4170,4155,2657
|
|
20240318,090700,63460745,4170,4175,4175,4170,9
|
|
20240318,090600,63423200,4170,4150,4170,4150,869
|
|
20240318,090500,59811210,4155,4165,4170,4155,2968
|
|
20240318,090400,47473685,4165,4175,4175,4160,6191
|
|
20240318,090300,21672055,4175,4180,4185,4175,494
|
|
20240318,090200,19608190,4180,4195,4195,4170,3256
|
|
20240318,090100,5986715,4195,4210,4210,4195,277
|
|
20240318,090000,4820880,4240,4240,4240,4240,1137
|