749 lines
36 KiB
CSV
749 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212600,413106920,3675,3675,3675,3675,2096
|
|
20240318,212500,413106920,3675,3675,3675,3675,0
|
|
20240318,212400,413106920,3675,3675,3675,3675,0
|
|
20240318,212300,413106920,3675,3675,3675,3675,0
|
|
20240318,212200,413106920,3675,3675,3675,3675,0
|
|
20240318,212100,413106920,3675,3675,3675,3675,0
|
|
20240318,212000,413106920,3675,3675,3675,3675,0
|
|
20240318,211900,413106920,3675,3675,3675,3675,0
|
|
20240318,211800,413106920,3675,3675,3675,3675,0
|
|
20240318,211700,413106920,3675,3675,3675,3675,0
|
|
20240318,211600,413106920,3675,3675,3675,3675,0
|
|
20240318,211500,413106920,3675,3675,3675,3675,0
|
|
20240318,211400,413106920,3675,3675,3675,3675,0
|
|
20240318,211300,413106920,3675,3675,3675,3675,0
|
|
20240318,211200,413106920,3675,3675,3675,3675,0
|
|
20240318,211100,413106920,3675,3675,3675,3675,0
|
|
20240318,211000,413106920,3675,3675,3675,3675,0
|
|
20240318,210900,413106920,3675,3675,3675,3675,0
|
|
20240318,210800,413106920,3675,3675,3675,3675,0
|
|
20240318,210700,413106920,3675,3675,3675,3675,0
|
|
20240318,210600,413106920,3675,3675,3675,3675,0
|
|
20240318,210500,413106920,3675,3675,3675,3675,0
|
|
20240318,210400,413106920,3675,3675,3675,3675,0
|
|
20240318,210300,413106920,3675,3675,3675,3675,0
|
|
20240318,210200,413106920,3675,3675,3675,3675,0
|
|
20240318,210100,413106920,3675,3675,3675,3675,0
|
|
20240318,210000,413106920,3675,3675,3675,3675,0
|
|
20240318,205900,413106920,3675,3675,3675,3675,0
|
|
20240318,205800,413106920,3675,3675,3675,3675,0
|
|
20240318,205700,413106920,3675,3675,3675,3675,0
|
|
20240318,205600,413106920,3675,3675,3675,3675,2096
|
|
20240318,205500,413106920,3675,3675,3675,3675,0
|
|
20240318,205400,413106920,3675,3675,3675,3675,0
|
|
20240318,205300,413106920,3675,3675,3675,3675,0
|
|
20240318,205200,413106920,3675,3675,3675,3675,0
|
|
20240318,205100,413106920,3675,3675,3675,3675,0
|
|
20240318,205000,413106920,3675,3675,3675,3675,0
|
|
20240318,204900,413106920,3675,3675,3675,3675,0
|
|
20240318,204800,413106920,3675,3675,3675,3675,0
|
|
20240318,204700,413106920,3675,3675,3675,3675,0
|
|
20240318,204600,413106920,3675,3675,3675,3675,0
|
|
20240318,204500,413106920,3675,3675,3675,3675,0
|
|
20240318,204400,413106920,3675,3675,3675,3675,0
|
|
20240318,204300,413106920,3675,3675,3675,3675,0
|
|
20240318,204200,413106920,3675,3675,3675,3675,0
|
|
20240318,204100,413106920,3675,3675,3675,3675,0
|
|
20240318,204000,413106920,3675,3675,3675,3675,0
|
|
20240318,203900,413106920,3675,3675,3675,3675,0
|
|
20240318,203800,413106920,3675,3675,3675,3675,0
|
|
20240318,203700,413106920,3675,3675,3675,3675,0
|
|
20240318,203600,413106920,3675,3675,3675,3675,0
|
|
20240318,203500,413106920,3675,3675,3675,3675,0
|
|
20240318,203400,413106920,3675,3675,3675,3675,0
|
|
20240318,203300,413106920,3675,3675,3675,3675,0
|
|
20240318,203200,413106920,3675,3675,3675,3675,0
|
|
20240318,203100,413106920,3675,3675,3675,3675,0
|
|
20240318,203000,413106920,3675,3675,3675,3675,0
|
|
20240318,202900,413106920,3675,3675,3675,3675,0
|
|
20240318,202800,413106920,3675,3675,3675,3675,0
|
|
20240318,202700,413106920,3675,3675,3675,3675,0
|
|
20240318,202600,413106920,3675,3675,3675,3675,2096
|
|
20240318,202500,413106920,3675,3675,3675,3675,0
|
|
20240318,202400,413106920,3675,3675,3675,3675,0
|
|
20240318,202300,413106920,3675,3675,3675,3675,0
|
|
20240318,202200,413106920,3675,3675,3675,3675,0
|
|
20240318,202100,413106920,3675,3675,3675,3675,0
|
|
20240318,202000,413106920,3675,3675,3675,3675,0
|
|
20240318,201900,413106920,3675,3675,3675,3675,0
|
|
20240318,201800,413106920,3675,3675,3675,3675,0
|
|
20240318,201700,413106920,3675,3675,3675,3675,0
|
|
20240318,201600,413106920,3675,3675,3675,3675,0
|
|
20240318,201500,413106920,3675,3675,3675,3675,0
|
|
20240318,201400,413106920,3675,3675,3675,3675,0
|
|
20240318,201300,413106920,3675,3675,3675,3675,0
|
|
20240318,201200,413106920,3675,3675,3675,3675,0
|
|
20240318,201100,413106920,3675,3675,3675,3675,0
|
|
20240318,201000,413106920,3675,3675,3675,3675,0
|
|
20240318,200900,413106920,3675,3675,3675,3675,0
|
|
20240318,200800,413106920,3675,3675,3675,3675,0
|
|
20240318,200700,413106920,3675,3675,3675,3675,0
|
|
20240318,200600,413106920,3675,3675,3675,3675,0
|
|
20240318,200500,413106920,3675,3675,3675,3675,0
|
|
20240318,200400,413106920,3675,3675,3675,3675,0
|
|
20240318,200300,413106920,3675,3675,3675,3675,0
|
|
20240318,200200,413106920,3675,3675,3675,3675,0
|
|
20240318,200100,413106920,3675,3675,3675,3675,0
|
|
20240318,200000,413106920,3675,3675,3675,3675,0
|
|
20240318,195900,413106920,3675,3675,3675,3675,0
|
|
20240318,195800,413106920,3675,3675,3675,3675,0
|
|
20240318,195700,413106920,3675,3675,3675,3675,0
|
|
20240318,195600,413106920,3675,3675,3675,3675,2096
|
|
20240318,195500,413106920,3675,3675,3675,3675,0
|
|
20240318,195400,413106920,3675,3675,3675,3675,0
|
|
20240318,195300,413106920,3675,3675,3675,3675,0
|
|
20240318,195200,413106920,3675,3675,3675,3675,0
|
|
20240318,195100,413106920,3675,3675,3675,3675,0
|
|
20240318,195000,413106920,3675,3675,3675,3675,0
|
|
20240318,194900,413106920,3675,3675,3675,3675,0
|
|
20240318,194800,413106920,3675,3675,3675,3675,0
|
|
20240318,194700,413106920,3675,3675,3675,3675,0
|
|
20240318,194600,413106920,3675,3675,3675,3675,0
|
|
20240318,194500,413106920,3675,3675,3675,3675,0
|
|
20240318,194400,413106920,3675,3675,3675,3675,0
|
|
20240318,194300,413106920,3675,3675,3675,3675,0
|
|
20240318,194200,413106920,3675,3675,3675,3675,0
|
|
20240318,194100,413106920,3675,3675,3675,3675,0
|
|
20240318,194000,413106920,3675,3675,3675,3675,0
|
|
20240318,193900,413106920,3675,3675,3675,3675,0
|
|
20240318,193800,413106920,3675,3675,3675,3675,0
|
|
20240318,193700,413106920,3675,3675,3675,3675,0
|
|
20240318,193600,413106920,3675,3675,3675,3675,0
|
|
20240318,193500,413106920,3675,3675,3675,3675,0
|
|
20240318,193400,413106920,3675,3675,3675,3675,0
|
|
20240318,193300,413106920,3675,3675,3675,3675,0
|
|
20240318,193200,413106920,3675,3675,3675,3675,0
|
|
20240318,193100,413106920,3675,3675,3675,3675,0
|
|
20240318,193000,413106920,3675,3675,3675,3675,0
|
|
20240318,192900,413106920,3675,3675,3675,3675,0
|
|
20240318,192800,413106920,3675,3675,3675,3675,0
|
|
20240318,192700,413106920,3675,3675,3675,3675,0
|
|
20240318,192600,413106920,3675,3675,3675,3675,2096
|
|
20240318,192500,413106920,3675,3675,3675,3675,0
|
|
20240318,192400,413106920,3675,3675,3675,3675,0
|
|
20240318,192300,413106920,3675,3675,3675,3675,0
|
|
20240318,192200,413106920,3675,3675,3675,3675,0
|
|
20240318,192100,413106920,3675,3675,3675,3675,0
|
|
20240318,192000,413106920,3675,3675,3675,3675,0
|
|
20240318,191900,413106920,3675,3675,3675,3675,0
|
|
20240318,191800,413106920,3675,3675,3675,3675,0
|
|
20240318,191700,413106920,3675,3675,3675,3675,0
|
|
20240318,191600,413106920,3675,3675,3675,3675,0
|
|
20240318,191500,413106920,3675,3675,3675,3675,0
|
|
20240318,191400,413106920,3675,3675,3675,3675,0
|
|
20240318,191300,413106920,3675,3675,3675,3675,0
|
|
20240318,191200,413106920,3675,3675,3675,3675,0
|
|
20240318,191100,413106920,3675,3675,3675,3675,0
|
|
20240318,191000,413106920,3675,3675,3675,3675,0
|
|
20240318,190900,413106920,3675,3675,3675,3675,0
|
|
20240318,190800,413106920,3675,3675,3675,3675,0
|
|
20240318,190700,413106920,3675,3675,3675,3675,0
|
|
20240318,190600,413106920,3675,3675,3675,3675,0
|
|
20240318,190500,413106920,3675,3675,3675,3675,0
|
|
20240318,190400,413106920,3675,3675,3675,3675,0
|
|
20240318,190300,413106920,3675,3675,3675,3675,0
|
|
20240318,190200,413106920,3675,3675,3675,3675,0
|
|
20240318,190100,413106920,3675,3675,3675,3675,0
|
|
20240318,190000,413106920,3675,3675,3675,3675,0
|
|
20240318,185900,413106920,3675,3675,3675,3675,0
|
|
20240318,185800,413106920,3675,3675,3675,3675,0
|
|
20240318,185700,413106920,3675,3675,3675,3675,0
|
|
20240318,185600,413106920,3675,3675,3675,3675,2096
|
|
20240318,185500,413106920,3675,3675,3675,3675,0
|
|
20240318,185400,413106920,3675,3675,3675,3675,0
|
|
20240318,185300,413106920,3675,3675,3675,3675,0
|
|
20240318,185200,413106920,3675,3675,3675,3675,0
|
|
20240318,185100,413106920,3675,3675,3675,3675,0
|
|
20240318,185000,413106920,3675,3675,3675,3675,0
|
|
20240318,184900,413106920,3675,3675,3675,3675,0
|
|
20240318,184800,413106920,3675,3675,3675,3675,0
|
|
20240318,184700,413106920,3675,3675,3675,3675,0
|
|
20240318,184600,413106920,3675,3675,3675,3675,0
|
|
20240318,184500,413106920,3675,3675,3675,3675,0
|
|
20240318,184400,413106920,3675,3675,3675,3675,0
|
|
20240318,184300,413106920,3675,3675,3675,3675,0
|
|
20240318,184200,413106920,3675,3675,3675,3675,0
|
|
20240318,184100,413106920,3675,3675,3675,3675,0
|
|
20240318,184000,413106920,3675,3675,3675,3675,0
|
|
20240318,183900,413106920,3675,3675,3675,3675,0
|
|
20240318,183800,413106920,3675,3675,3675,3675,0
|
|
20240318,183700,413106920,3675,3675,3675,3675,0
|
|
20240318,183600,413106920,3675,3675,3675,3675,0
|
|
20240318,183500,413106920,3675,3675,3675,3675,0
|
|
20240318,183400,413106920,3675,3675,3675,3675,0
|
|
20240318,183300,413106920,3675,3675,3675,3675,0
|
|
20240318,183200,413106920,3675,3675,3675,3675,0
|
|
20240318,183100,413106920,3675,3675,3675,3675,0
|
|
20240318,183000,413106920,3675,3675,3675,3675,0
|
|
20240318,182900,413106920,3675,3675,3675,3675,0
|
|
20240318,182800,413106920,3675,3675,3675,3675,0
|
|
20240318,182700,413106920,3675,3675,3675,3675,0
|
|
20240318,182600,413106920,3675,3675,3675,3675,2096
|
|
20240318,182500,413106920,3675,3675,3675,3675,0
|
|
20240318,182400,413106920,3675,3675,3675,3675,0
|
|
20240318,182300,413106920,3675,3675,3675,3675,0
|
|
20240318,182200,413106920,3675,3675,3675,3675,0
|
|
20240318,182100,413106920,3675,3675,3675,3675,0
|
|
20240318,182000,413106920,3675,3675,3675,3675,0
|
|
20240318,181900,413106920,3675,3675,3675,3675,0
|
|
20240318,181800,413106920,3675,3675,3675,3675,0
|
|
20240318,181700,413106920,3675,3675,3675,3675,0
|
|
20240318,181600,413106920,3675,3675,3675,3675,0
|
|
20240318,181500,413106920,3675,3675,3675,3675,0
|
|
20240318,181400,413106920,3675,3675,3675,3675,0
|
|
20240318,181300,413106920,3675,3675,3675,3675,0
|
|
20240318,181200,413106920,3675,3675,3675,3675,0
|
|
20240318,181100,413106920,3675,3675,3675,3675,0
|
|
20240318,181000,413106920,3675,3675,3675,3675,0
|
|
20240318,180900,413106920,3675,3675,3675,3675,0
|
|
20240318,180800,413106920,3675,3675,3675,3675,0
|
|
20240318,180700,413106920,3675,3675,3675,3675,0
|
|
20240318,180600,413106920,3675,3675,3675,3675,0
|
|
20240318,180500,413106920,3675,3675,3675,3675,0
|
|
20240318,180400,413106920,3675,3675,3675,3675,0
|
|
20240318,180300,413106920,3675,3675,3675,3675,0
|
|
20240318,180200,413106920,3675,3675,3675,3675,0
|
|
20240318,180100,413106920,3675,3675,3675,3675,0
|
|
20240318,180000,413106920,3675,3675,3675,3675,0
|
|
20240318,175900,413106920,3675,3675,3675,3675,0
|
|
20240318,175800,413106920,3675,3675,3675,3675,0
|
|
20240318,175700,413106920,3675,3675,3675,3675,0
|
|
20240318,175600,413106920,3675,3675,3675,3675,2096
|
|
20240318,175500,413106920,3675,3675,3675,3675,0
|
|
20240318,175400,413106920,3675,3675,3675,3675,0
|
|
20240318,175300,413106920,3675,3675,3675,3675,0
|
|
20240318,175200,413106920,3675,3675,3675,3675,0
|
|
20240318,175100,413106920,3675,3675,3675,3675,0
|
|
20240318,175000,413106920,3675,3675,3675,3675,0
|
|
20240318,174900,413106920,3675,3675,3675,3675,0
|
|
20240318,174800,413106920,3675,3675,3675,3675,0
|
|
20240318,174700,413106920,3675,3675,3675,3675,0
|
|
20240318,174600,413106920,3675,3675,3675,3675,0
|
|
20240318,174500,413106920,3675,3675,3675,3675,0
|
|
20240318,174400,413106920,3675,3675,3675,3675,0
|
|
20240318,174300,413106920,3675,3675,3675,3675,0
|
|
20240318,174200,413106920,3675,3675,3675,3675,0
|
|
20240318,174100,413106920,3675,3675,3675,3675,0
|
|
20240318,174000,413106920,3675,3675,3675,3675,0
|
|
20240318,173900,413106920,3675,3675,3675,3675,0
|
|
20240318,173800,413106920,3675,3675,3675,3675,0
|
|
20240318,173700,413106920,3675,3675,3675,3675,0
|
|
20240318,173600,413106920,3675,3675,3675,3675,0
|
|
20240318,173500,413106920,3675,3675,3675,3675,0
|
|
20240318,173400,413106920,3675,3675,3675,3675,0
|
|
20240318,173300,413106920,3675,3675,3675,3675,0
|
|
20240318,173200,413106920,3675,3675,3675,3675,0
|
|
20240318,173100,413106920,3675,3675,3675,3675,0
|
|
20240318,173000,413106920,3675,3675,3675,3675,0
|
|
20240318,172900,413106920,3675,3675,3675,3675,0
|
|
20240318,172800,413106920,3675,3675,3675,3675,0
|
|
20240318,172700,413106920,3675,3675,3675,3675,0
|
|
20240318,172600,413106920,3675,3675,3675,3675,2096
|
|
20240318,172500,413106920,3675,3675,3675,3675,0
|
|
20240318,172400,413106920,3675,3675,3675,3675,0
|
|
20240318,172300,413106920,3675,3675,3675,3675,0
|
|
20240318,172200,413106920,3675,3675,3675,3675,0
|
|
20240318,172100,413106920,3675,3675,3675,3675,0
|
|
20240318,172000,413106920,3675,3675,3675,3675,0
|
|
20240318,171900,413106920,3675,3675,3675,3675,0
|
|
20240318,171800,413106920,3675,3675,3675,3675,0
|
|
20240318,171700,413106920,3675,3675,3675,3675,0
|
|
20240318,171600,413106920,3675,3675,3675,3675,0
|
|
20240318,171500,413106920,3675,3675,3675,3675,0
|
|
20240318,171400,413106920,3675,3675,3675,3675,0
|
|
20240318,171300,413106920,3675,3675,3675,3675,0
|
|
20240318,171200,413106920,3675,3675,3675,3675,0
|
|
20240318,171100,413106920,3675,3675,3675,3675,0
|
|
20240318,171000,413106920,3675,3675,3675,3675,0
|
|
20240318,170900,413106920,3675,3675,3675,3675,0
|
|
20240318,170800,413106920,3675,3675,3675,3675,0
|
|
20240318,170700,413106920,3675,3675,3675,3675,0
|
|
20240318,170600,413106920,3675,3675,3675,3675,0
|
|
20240318,170500,413106920,3675,3675,3675,3675,0
|
|
20240318,170400,413106920,3675,3675,3675,3675,0
|
|
20240318,170300,413106920,3675,3675,3675,3675,0
|
|
20240318,170200,413106920,3675,3675,3675,3675,0
|
|
20240318,170100,413106920,3675,3675,3675,3675,0
|
|
20240318,170000,413106920,3675,3675,3675,3675,0
|
|
20240318,165900,413106920,3675,3675,3675,3675,0
|
|
20240318,165800,413106920,3675,3675,3675,3675,0
|
|
20240318,165700,413106920,3675,3675,3675,3675,0
|
|
20240318,165600,413106920,3675,3675,3675,3675,2096
|
|
20240318,165500,413106920,3675,3675,3675,3675,0
|
|
20240318,165400,413106920,3675,3675,3675,3675,0
|
|
20240318,165300,413106920,3675,3675,3675,3675,0
|
|
20240318,165200,413106920,3675,3675,3675,3675,0
|
|
20240318,165100,413106920,3675,3675,3675,3675,0
|
|
20240318,165000,413106920,3675,3675,3675,3675,0
|
|
20240318,164900,413106920,3675,3675,3675,3675,0
|
|
20240318,164800,413106920,3675,3675,3675,3675,0
|
|
20240318,164700,413106920,3675,3675,3675,3675,0
|
|
20240318,164600,413106920,3675,3675,3675,3675,0
|
|
20240318,164500,413106920,3675,3675,3675,3675,0
|
|
20240318,164400,413106920,3675,3675,3675,3675,0
|
|
20240318,164300,413106920,3675,3675,3675,3675,0
|
|
20240318,164200,413106920,3675,3675,3675,3675,0
|
|
20240318,164100,413106920,3675,3675,3675,3675,0
|
|
20240318,164000,413106920,3675,3675,3675,3675,0
|
|
20240318,163900,413106920,3675,3675,3675,3675,0
|
|
20240318,163800,413106920,3675,3675,3675,3675,0
|
|
20240318,163700,413106920,3675,3675,3675,3675,0
|
|
20240318,163600,413106920,3675,3675,3675,3675,0
|
|
20240318,163500,413106920,3675,3675,3675,3675,0
|
|
20240318,163400,413106920,3675,3675,3675,3675,0
|
|
20240318,163300,413106920,3675,3675,3675,3675,0
|
|
20240318,163200,413106920,3675,3675,3675,3675,0
|
|
20240318,163100,413106920,3675,3675,3675,3675,0
|
|
20240318,163000,413106920,3675,3675,3675,3675,0
|
|
20240318,162900,413106920,3675,3675,3675,3675,0
|
|
20240318,162800,413106920,3675,3675,3675,3675,0
|
|
20240318,162700,413106920,3675,3675,3675,3675,0
|
|
20240318,162600,413106920,3675,3675,3675,3675,2096
|
|
20240318,162500,413106920,3675,3675,3675,3675,0
|
|
20240318,162400,413106920,3675,3675,3675,3675,0
|
|
20240318,162300,413106920,3675,3675,3675,3675,0
|
|
20240318,162200,413106920,3675,3675,3675,3675,0
|
|
20240318,162100,413106920,3675,3675,3675,3675,0
|
|
20240318,162000,413106920,3675,3675,3675,3675,0
|
|
20240318,161900,413106920,3675,3675,3675,3675,0
|
|
20240318,161800,413106920,3675,3675,3675,3675,0
|
|
20240318,161700,413106920,3675,3675,3675,3675,0
|
|
20240318,161600,413106920,3675,3675,3675,3675,0
|
|
20240318,161500,413106920,3675,3675,3675,3675,0
|
|
20240318,161400,413106920,3675,3675,3675,3675,0
|
|
20240318,161300,413106920,3675,3675,3675,3675,0
|
|
20240318,161200,413106920,3675,3675,3675,3675,0
|
|
20240318,161100,413106920,3675,3675,3675,3675,0
|
|
20240318,161000,413106920,3675,3675,3675,3675,0
|
|
20240318,160900,413106920,3675,3675,3675,3675,0
|
|
20240318,160800,413106920,3675,3675,3675,3675,0
|
|
20240318,160700,413106920,3675,3675,3675,3675,0
|
|
20240318,160600,413106920,3675,3675,3675,3675,0
|
|
20240318,160500,413106920,3675,3675,3675,3675,0
|
|
20240318,160400,413106920,3675,3675,3675,3675,0
|
|
20240318,160300,413106920,3675,3675,3675,3675,0
|
|
20240318,160200,413106920,3675,3675,3675,3675,0
|
|
20240318,160100,413106920,3675,3675,3675,3675,0
|
|
20240318,160000,413106920,3675,3675,3675,3675,0
|
|
20240318,155900,413106920,3675,3675,3675,3675,0
|
|
20240318,155800,413106920,3675,3675,3675,3675,0
|
|
20240318,155700,413106920,3675,3675,3675,3675,0
|
|
20240318,155600,413106920,3675,3675,3675,3675,2096
|
|
20240318,155500,413106920,3675,3675,3675,3675,0
|
|
20240318,155400,413106920,3675,3675,3675,3675,0
|
|
20240318,155300,413106920,3675,3675,3675,3675,0
|
|
20240318,155200,413106920,3675,3675,3675,3675,0
|
|
20240318,155100,413106920,3675,3675,3675,3675,0
|
|
20240318,155000,413106920,3675,3675,3675,3675,0
|
|
20240318,154900,413106920,3675,3675,3675,3675,0
|
|
20240318,154800,413106920,3675,3675,3675,3675,0
|
|
20240318,154700,413106920,3675,3675,3675,3675,0
|
|
20240318,154600,413106920,3675,3675,3675,3675,0
|
|
20240318,154500,413106920,3675,3675,3675,3675,0
|
|
20240318,154400,413106920,3675,3675,3675,3675,0
|
|
20240318,154300,413106920,3675,3675,3675,3675,0
|
|
20240318,154200,413106920,3675,3675,3675,3675,0
|
|
20240318,154100,413106920,3675,3675,3675,3675,0
|
|
20240318,154000,413106920,3675,3675,3675,3675,0
|
|
20240318,153900,413106920,3675,3675,3675,3675,0
|
|
20240318,153800,413106920,3675,3675,3675,3675,0
|
|
20240318,153700,413106920,3675,3675,3675,3675,0
|
|
20240318,153600,413106920,3675,3675,3675,3675,0
|
|
20240318,153500,413106920,3675,3675,3675,3675,0
|
|
20240318,153400,413106920,3675,3675,3675,3675,0
|
|
20240318,153300,413106920,3675,3675,3675,3675,0
|
|
20240318,153200,413106920,3675,3675,3675,3675,0
|
|
20240318,153100,413106920,3675,3675,3675,3675,0
|
|
20240318,153000,413106920,3675,3675,3675,3675,2096
|
|
20240318,152900,405404120,3675,3675,3675,3675,0
|
|
20240318,152800,405404120,3675,3675,3675,3675,0
|
|
20240318,152700,405404120,3675,3675,3675,3675,0
|
|
20240318,152600,405404120,3675,3675,3675,3675,0
|
|
20240318,152500,405404120,3675,3675,3675,3675,0
|
|
20240318,152400,405404120,3675,3675,3675,3675,0
|
|
20240318,152300,405404120,3675,3675,3675,3675,0
|
|
20240318,152200,405404120,3675,3675,3675,3675,0
|
|
20240318,152100,405404120,3675,3675,3675,3675,0
|
|
20240318,152000,405404120,3675,3675,3675,3675,0
|
|
20240318,151900,405404120,3675,3675,3675,3675,10
|
|
20240318,151800,405367370,3675,3675,3675,3675,27
|
|
20240318,151700,405268145,3675,3670,3675,3665,3127
|
|
20240318,151600,393804025,3675,3675,3675,3675,0
|
|
20240318,151500,393804025,3675,3665,3675,3665,310
|
|
20240318,151400,392665775,3675,3675,3675,3675,14
|
|
20240318,151300,392614325,3665,3665,3665,3665,10
|
|
20240318,151200,392577675,3665,3665,3665,3665,311
|
|
20240318,151100,391437860,3670,3675,3675,3670,692
|
|
20240318,151000,388896260,3675,3670,3675,3665,147
|
|
20240318,150900,388357380,3665,3660,3665,3660,204
|
|
20240318,150800,387610470,3660,3670,3670,3660,257
|
|
20240318,150700,386668280,3670,3670,3670,3670,301
|
|
20240318,150600,385563610,3665,3670,3670,3665,250
|
|
20240318,150500,384646610,3665,3665,3665,3665,1167
|
|
20240318,150400,380369555,3670,3665,3670,3665,501
|
|
20240318,150300,378533385,3660,3660,3660,3660,1
|
|
20240318,150200,378529725,3665,3665,3665,3665,272
|
|
20240318,150100,377532845,3665,3665,3665,3665,0
|
|
20240318,150000,377532845,3665,3665,3665,3665,25
|
|
20240318,145900,377441220,3665,3665,3665,3665,0
|
|
20240318,145800,377441220,3665,3665,3665,3665,57
|
|
20240318,145700,377232315,3665,3665,3665,3665,15
|
|
20240318,145600,377177340,3665,3665,3665,3665,0
|
|
20240318,145500,377177340,3665,3665,3665,3665,55
|
|
20240318,145400,376975765,3665,3665,3665,3665,1138
|
|
20240318,145300,372804995,3665,3670,3670,3665,31
|
|
20240318,145200,372691230,3675,3675,3675,3675,0
|
|
20240318,145100,372691230,3675,3675,3675,3675,1
|
|
20240318,145000,372687555,3665,3675,3675,3665,19
|
|
20240318,144900,372617910,3665,3665,3665,3665,0
|
|
20240318,144800,372617910,3665,3665,3665,3665,1
|
|
20240318,144700,372614245,3675,3675,3675,3675,10
|
|
20240318,144600,372577495,3675,3675,3675,3675,11
|
|
20240318,144500,372537070,3670,3670,3670,3670,1
|
|
20240318,144400,372533400,3675,3675,3675,3675,13
|
|
20240318,144300,372485625,3675,3675,3675,3675,3
|
|
20240318,144200,372474600,3675,3675,3675,3675,0
|
|
20240318,144100,372474600,3675,3675,3675,3675,0
|
|
20240318,144000,372474600,3675,3675,3675,3675,0
|
|
20240318,143900,372474600,3675,3670,3675,3670,12
|
|
20240318,143800,372430535,3670,3670,3670,3670,0
|
|
20240318,143700,372430535,3670,3670,3670,3670,189
|
|
20240318,143600,371736905,3670,3670,3670,3670,0
|
|
20240318,143500,371736905,3670,3670,3670,3670,28
|
|
20240318,143400,371634145,3675,3675,3675,3675,0
|
|
20240318,143300,371634145,3675,3675,3675,3675,272
|
|
20240318,143200,370634545,3670,3670,3670,3670,311
|
|
20240318,143100,369493175,3675,3675,3675,3675,4
|
|
20240318,143000,369478475,3675,3675,3675,3675,10
|
|
20240318,142900,369441725,3675,3670,3675,3670,273
|
|
20240318,142800,368439810,3670,3670,3670,3670,80
|
|
20240318,142700,368146210,3675,3675,3675,3675,0
|
|
20240318,142600,368146210,3675,3670,3675,3670,131
|
|
20240318,142500,367665405,3670,3670,3670,3670,22
|
|
20240318,142400,367584665,3665,3670,3675,3665,750
|
|
20240318,142300,364833165,3675,3670,3675,3670,26
|
|
20240318,142200,364737715,3675,3670,3675,3670,56
|
|
20240318,142100,364532095,3670,3665,3670,3665,9
|
|
20240318,142000,364499090,3665,3665,3665,3665,132
|
|
20240318,141900,364015310,3675,3670,3675,3670,10
|
|
20240318,141800,363978580,3680,3680,3680,3670,111
|
|
20240318,141700,363571125,3680,3680,3680,3680,0
|
|
20240318,141600,363571125,3680,3680,3680,3675,35
|
|
20240318,141500,363442330,3680,3675,3680,3675,23
|
|
20240318,141400,363357800,3680,3670,3680,3670,600
|
|
20240318,141300,361152305,3670,3670,3670,3670,10
|
|
20240318,141200,361115605,3670,3670,3670,3670,0
|
|
20240318,141100,361115605,3670,3670,3670,3670,205
|
|
20240318,141000,360363255,3670,3670,3670,3670,1
|
|
20240318,140900,360359585,3670,3670,3670,3670,0
|
|
20240318,140800,360359585,3670,3670,3670,3670,0
|
|
20240318,140700,360359585,3670,3670,3670,3670,6
|
|
20240318,140600,360337565,3670,3675,3675,3670,212
|
|
20240318,140500,359559490,3675,3675,3675,3675,10
|
|
20240318,140400,359522740,3675,3675,3675,3675,0
|
|
20240318,140300,359522740,3675,3675,3675,3675,1
|
|
20240318,140200,359519065,3660,3660,3660,3660,0
|
|
20240318,140100,359519065,3660,3670,3670,3660,274
|
|
20240318,140000,358513505,3670,3670,3670,3670,0
|
|
20240318,135900,358513505,3670,3660,3670,3660,6
|
|
20240318,135800,358491535,3665,3665,3665,3665,30
|
|
20240318,135700,358381585,3670,3670,3670,3670,0
|
|
20240318,135600,358381585,3670,3670,3670,3670,0
|
|
20240318,135500,358381585,3670,3665,3670,3660,978
|
|
20240318,135400,354801025,3675,3665,3675,3665,316
|
|
20240318,135300,353642865,3665,3670,3670,3665,1555
|
|
20240318,135200,347938790,3680,3680,3680,3680,0
|
|
20240318,135100,347938790,3680,3680,3680,3680,13
|
|
20240318,135000,347890950,3665,3665,3665,3665,1
|
|
20240318,134900,347887285,3685,3685,3685,3685,0
|
|
20240318,134800,347887285,3685,3685,3685,3685,10
|
|
20240318,134700,347850435,3685,3685,3685,3685,0
|
|
20240318,134600,347850435,3685,3685,3685,3685,0
|
|
20240318,134500,347850435,3685,3685,3685,3680,315
|
|
20240318,134400,346689715,3685,3680,3685,3680,20
|
|
20240318,134300,346616065,3670,3670,3670,3670,0
|
|
20240318,134200,346616065,3670,3670,3670,3670,276
|
|
20240318,134100,345603145,3685,3685,3685,3685,1
|
|
20240318,134000,345599460,3685,3685,3685,3685,6
|
|
20240318,133900,345577350,3680,3680,3680,3680,20
|
|
20240318,133800,345503750,3680,3680,3680,3680,0
|
|
20240318,133700,345503750,3680,3680,3680,3680,0
|
|
20240318,133600,345503750,3680,3680,3680,3680,100
|
|
20240318,133500,345135750,3680,3680,3680,3680,10
|
|
20240318,133400,345098950,3665,3685,3685,3665,9
|
|
20240318,133300,345065805,3680,3680,3680,3680,308
|
|
20240318,133200,343932365,3680,3680,3680,3680,5
|
|
20240318,133100,343913965,3670,3670,3670,3670,0
|
|
20240318,133000,343913965,3670,3670,3670,3670,0
|
|
20240318,132900,343913965,3670,3670,3670,3670,27
|
|
20240318,132800,343814875,3680,3680,3680,3680,0
|
|
20240318,132700,343814875,3680,3680,3680,3680,0
|
|
20240318,132600,343814875,3680,3680,3680,3680,0
|
|
20240318,132500,343814875,3680,3680,3680,3680,3
|
|
20240318,132400,343803835,3685,3680,3685,3680,128
|
|
20240318,132300,343332315,3685,3670,3685,3670,306
|
|
20240318,132200,342204850,3670,3670,3670,3670,183
|
|
20240318,132100,341533240,3670,3670,3670,3670,10
|
|
20240318,132000,341496540,3670,3670,3670,3670,16
|
|
20240318,131900,341437820,3675,3675,3675,3675,0
|
|
20240318,131800,341437820,3675,3675,3675,3675,1
|
|
20240318,131700,341434145,3675,3675,3675,3675,0
|
|
20240318,131600,341434145,3675,3665,3675,3665,4
|
|
20240318,131500,341419460,3660,3660,3660,3660,0
|
|
20240318,131400,341419460,3660,3660,3660,3660,267
|
|
20240318,131300,340442240,3660,3660,3660,3660,260
|
|
20240318,131200,339490640,3660,3660,3660,3660,201
|
|
20240318,131100,338754980,3675,3675,3675,3675,516
|
|
20240318,131000,336858680,3675,3675,3675,3675,10
|
|
20240318,130900,336821930,3685,3670,3685,3670,200
|
|
20240318,130800,336086195,3675,3670,3675,3670,300
|
|
20240318,130700,334983730,3665,3665,3665,3665,200
|
|
20240318,130600,334250730,3660,3660,3660,3660,1
|
|
20240318,130500,334247070,3660,3660,3660,3660,2
|
|
20240318,130400,334239750,3660,3660,3660,3660,51
|
|
20240318,130300,334053090,3660,3665,3665,3660,23
|
|
20240318,130200,333968800,3660,3660,3660,3660,5
|
|
20240318,130100,333950500,3670,3670,3670,3670,2
|
|
20240318,130000,333943160,3670,3670,3670,3670,0
|
|
20240318,125900,333943160,3670,3670,3670,3670,0
|
|
20240318,125800,333943160,3670,3670,3670,3670,0
|
|
20240318,125700,333943160,3670,3670,3670,3670,1
|
|
20240318,125600,333939490,3670,3670,3670,3670,0
|
|
20240318,125500,333939490,3670,3670,3670,3670,0
|
|
20240318,125400,333939490,3670,3670,3670,3670,1
|
|
20240318,125300,333935820,3675,3675,3675,3675,0
|
|
20240318,125200,333935820,3675,3675,3675,3675,0
|
|
20240318,125100,333935820,3675,3675,3675,3675,0
|
|
20240318,125000,333935820,3675,3675,3675,3675,0
|
|
20240318,124900,333935820,3675,3675,3675,3675,0
|
|
20240318,124800,333935820,3675,3665,3675,3655,745
|
|
20240318,124700,331211485,3675,3675,3675,3675,0
|
|
20240318,124600,331211485,3675,3675,3675,3675,0
|
|
20240318,124500,331211485,3675,3675,3675,3675,1
|
|
20240318,124400,331207810,3665,3665,3665,3665,0
|
|
20240318,124300,331207810,3665,3665,3665,3665,13
|
|
20240318,124200,331160165,3680,3680,3680,3680,1
|
|
20240318,124100,331156485,3680,3665,3680,3665,218
|
|
20240318,124000,330355580,3665,3665,3665,3665,1
|
|
20240318,123900,330351915,3650,3665,3665,3650,153
|
|
20240318,123800,329791965,3665,3665,3665,3665,0
|
|
20240318,123700,329791965,3665,3660,3665,3660,216
|
|
20240318,123600,329000450,3665,3665,3665,3665,10
|
|
20240318,123500,328963800,3670,3670,3670,3670,3
|
|
20240318,123400,328952790,3675,3675,3675,3675,0
|
|
20240318,123300,328952790,3675,3650,3675,3650,276
|
|
20240318,123200,327945265,3685,3680,3685,3680,10
|
|
20240318,123100,327908460,3675,3660,3675,3655,601
|
|
20240318,123000,325711760,3675,3675,3675,3675,1
|
|
20240318,122900,325708085,3685,3680,3685,3680,20
|
|
20240318,122800,325634440,3685,3670,3690,3670,133
|
|
20240318,122700,325146265,3690,3670,3690,3670,174
|
|
20240318,122600,324507635,3670,3670,3670,3670,1
|
|
20240318,122500,324503965,3665,3665,3665,3665,10
|
|
20240318,122400,324467315,3670,3650,3670,3650,9
|
|
20240318,122300,324434445,3650,3650,3650,3650,1267
|
|
20240318,122200,319809895,3650,3655,3655,3645,4049
|
|
20240318,122100,305029425,3670,3665,3670,3660,1097
|
|
20240318,122000,301013890,3675,3675,3675,3675,131
|
|
20240318,121900,300532465,3675,3675,3675,3675,0
|
|
20240318,121800,300532465,3675,3685,3690,3675,704
|
|
20240318,121700,297937440,3690,3670,3690,3670,194
|
|
20240318,121600,297223800,3660,3660,3660,3660,22
|
|
20240318,121500,297143280,3655,3665,3665,3655,1247
|
|
20240318,121400,292579105,3665,3665,3665,3665,2
|
|
20240318,121300,292571775,3665,3670,3670,3665,610
|
|
20240318,121200,290335625,3670,3670,3670,3670,2
|
|
20240318,121100,290328285,3670,3670,3670,3670,0
|
|
20240318,121000,290328285,3670,3670,3670,3670,6
|
|
20240318,120900,290306265,3670,3670,3670,3670,0
|
|
20240318,120800,290306265,3670,3675,3680,3670,352
|
|
20240318,120700,289013885,3685,3685,3685,3685,0
|
|
20240318,120600,289013885,3685,3685,3685,3685,0
|
|
20240318,120500,289013885,3685,3685,3685,3685,0
|
|
20240318,120400,289013885,3685,3685,3685,3680,24
|
|
20240318,120300,288925460,3685,3680,3685,3680,4
|
|
20240318,120200,288910730,3685,3685,3685,3685,0
|
|
20240318,120100,288910730,3685,3685,3685,3685,53
|
|
20240318,120000,288715425,3685,3685,3685,3685,2
|
|
20240318,115900,288708055,3685,3685,3685,3685,10
|
|
20240318,115800,288671205,3690,3675,3690,3675,614
|
|
20240318,115700,286412435,3660,3660,3660,3660,1
|
|
20240318,115600,286408775,3650,3655,3655,3650,28
|
|
20240318,115500,286306560,3650,3655,3660,3650,2153
|
|
20240318,115400,278441835,3655,3655,3655,3655,0
|
|
20240318,115300,278441835,3655,3655,3655,3655,0
|
|
20240318,115200,278441835,3655,3655,3655,3655,0
|
|
20240318,115100,278441835,3655,3660,3660,3655,2350
|
|
20240318,115000,269849600,3665,3665,3665,3665,0
|
|
20240318,114900,269849600,3665,3665,3665,3665,245
|
|
20240318,114800,268951675,3670,3670,3670,3670,125
|
|
20240318,114700,268492925,3670,3670,3670,3670,0
|
|
20240318,114600,268492925,3670,3670,3670,3670,0
|
|
20240318,114500,268492925,3670,3670,3670,3670,0
|
|
20240318,114400,268492925,3670,3670,3670,3670,127
|
|
20240318,114300,268026835,3670,3675,3675,3670,81
|
|
20240318,114200,267729165,3660,3665,3665,3660,845
|
|
20240318,114100,264636460,3665,3675,3675,3660,886
|
|
20240318,114000,261389125,3670,3675,3675,3670,330
|
|
20240318,113900,260177525,3680,3680,3680,3680,0
|
|
20240318,113800,260177525,3680,3680,3680,3680,0
|
|
20240318,113700,260177525,3680,3670,3680,3670,86
|
|
20240318,113600,259861855,3670,3670,3670,3670,414
|
|
20240318,113500,258342475,3670,3670,3670,3670,300
|
|
20240318,113400,257241475,3670,3670,3670,3670,0
|
|
20240318,113300,257241475,3670,3670,3670,3670,0
|
|
20240318,113200,257241475,3670,3670,3670,3670,0
|
|
20240318,113100,257241475,3670,3670,3670,3670,0
|
|
20240318,113000,257241475,3670,3670,3670,3670,331
|
|
20240318,112900,256026705,3670,3675,3675,3670,2000
|
|
20240318,112800,248681910,3675,3680,3685,3675,1484
|
|
20240318,112700,243222580,3680,3685,3685,3680,51
|
|
20240318,112600,243034895,3685,3685,3685,3685,141
|
|
20240318,112500,242515310,3685,3685,3685,3685,0
|
|
20240318,112400,242515310,3685,3685,3685,3685,489
|
|
20240318,112300,240713345,3695,3685,3695,3685,62
|
|
20240318,112200,240484865,3685,3690,3690,3685,1112
|
|
20240318,112100,236386865,3690,3690,3690,3690,22
|
|
20240318,112000,236305685,3690,3690,3690,3690,28
|
|
20240318,111900,236202365,3695,3695,3695,3695,1
|
|
20240318,111800,236198670,3695,3695,3695,3695,7
|
|
20240318,111700,236172805,3690,3690,3690,3690,309
|
|
20240318,111600,235032595,3695,3695,3695,3695,34
|
|
20240318,111500,234906965,3695,3695,3695,3695,46
|
|
20240318,111400,234736995,3695,3700,3700,3690,3455
|
|
20240318,111300,221982640,3700,3695,3700,3695,640
|
|
20240318,111200,219615340,3695,3695,3695,3695,721
|
|
20240318,111100,216951245,3695,3700,3700,3695,23
|
|
20240318,111000,216866210,3705,3695,3705,3695,237
|
|
20240318,110900,215988225,3695,3695,3695,3695,207
|
|
20240318,110800,215223360,3705,3705,3705,3705,5
|
|
20240318,110700,215204835,3710,3710,3710,3710,0
|
|
20240318,110600,215204835,3710,3710,3710,3710,1
|
|
20240318,110500,215201125,3695,3700,3700,3695,1000
|
|
20240318,110400,211506075,3700,3700,3700,3700,254
|
|
20240318,110300,210566275,3700,3705,3705,3700,1265
|
|
20240318,110200,205885315,3715,3705,3715,3705,8
|
|
20240318,110100,205855665,3715,3715,3715,3715,2
|
|
20240318,110000,205848235,3700,3700,3700,3700,200
|
|
20240318,105900,205108235,3700,3700,3700,3700,210
|
|
20240318,105800,204331235,3700,3700,3700,3700,5
|
|
20240318,105700,204312735,3715,3715,3715,3715,1
|
|
20240318,105600,204309020,3715,3715,3715,3715,0
|
|
20240318,105500,204309020,3715,3715,3715,3715,1
|
|
20240318,105400,204305305,3715,3715,3715,3715,0
|
|
20240318,105300,204305305,3715,3715,3715,3715,1
|
|
20240318,105200,204301590,3700,3700,3700,3700,0
|
|
20240318,105100,204301590,3700,3700,3700,3700,518
|
|
20240318,105000,202384990,3700,3715,3715,3700,307
|
|
20240318,104900,201247575,3715,3715,3715,3715,0
|
|
20240318,104800,201247575,3715,3715,3715,3715,0
|
|
20240318,104700,201247575,3715,3715,3715,3715,0
|
|
20240318,104600,201247575,3715,3715,3715,3715,50
|
|
20240318,104500,201061825,3715,3715,3715,3715,1
|
|
20240318,104400,201058110,3700,3700,3700,3700,0
|
|
20240318,104300,201058110,3700,3705,3705,3700,860
|
|
20240318,104200,197875945,3705,3720,3720,3705,3708
|
|
20240318,104100,184122540,3720,3720,3720,3720,105
|
|
20240318,104000,183731940,3720,3720,3720,3720,367
|
|
20240318,103900,182366700,3740,3740,3740,3740,0
|
|
20240318,103800,182366700,3740,3740,3740,3740,0
|
|
20240318,103700,182366700,3740,3740,3740,3740,5
|
|
20240318,103600,182348000,3740,3740,3740,3740,0
|
|
20240318,103500,182348000,3740,3740,3740,3740,0
|
|
20240318,103400,182348000,3740,3740,3740,3740,0
|
|
20240318,103300,182348000,3740,3740,3740,3740,0
|
|
20240318,103200,182348000,3740,3740,3740,3740,0
|
|
20240318,103100,182348000,3740,3740,3740,3740,0
|
|
20240318,103000,182348000,3740,3740,3740,3740,2
|
|
20240318,102900,182340520,3745,3745,3745,3745,301
|
|
20240318,102800,181213275,3745,3745,3745,3745,0
|
|
20240318,102700,181213275,3745,3745,3745,3745,1
|
|
20240318,102600,181209530,3730,3735,3745,3730,88
|
|
20240318,102500,180881200,3755,3755,3760,3745,693
|
|
20240318,102400,178282245,3750,3760,3760,3750,267
|
|
20240318,102300,177280985,3765,3730,3765,3730,22
|
|
20240318,102200,177198850,3715,3715,3715,3715,0
|
|
20240318,102100,177198850,3715,3715,3715,3715,401
|
|
20240318,102000,175709135,3730,3730,3730,3730,50
|
|
20240318,101900,175522635,3730,3725,3730,3725,706
|
|
20240318,101800,172890400,3725,3725,3725,3725,0
|
|
20240318,101700,172890400,3725,3725,3725,3725,0
|
|
20240318,101600,172890400,3725,3725,3725,3725,4
|
|
20240318,101500,172875500,3710,3710,3710,3710,0
|
|
20240318,101400,172875500,3710,3710,3710,3710,0
|
|
20240318,101300,172875500,3710,3710,3710,3710,59
|
|
20240318,101200,172656610,3725,3725,3725,3725,1
|
|
20240318,101100,172652885,3720,3725,3725,3720,1222
|
|
20240318,101000,168106545,3720,3720,3720,3720,26
|
|
20240318,100900,168009825,3720,3720,3720,3720,0
|
|
20240318,100800,168009825,3720,3725,3725,3720,735
|
|
20240318,100700,165275545,3720,3720,3720,3720,0
|
|
20240318,100600,165275545,3720,3720,3720,3720,93
|
|
20240318,100500,164929585,3720,3720,3720,3720,200
|
|
20240318,100400,164185585,3720,3720,3720,3720,0
|
|
20240318,100300,164185585,3720,3720,3720,3720,2
|
|
20240318,100200,164178145,3720,3710,3720,3710,136
|
|
20240318,100100,163673555,3720,3720,3720,3720,101
|
|
20240318,100000,163297835,3720,3720,3720,3720,103
|
|
20240318,095900,162914675,3720,3715,3720,3710,43
|
|
20240318,095800,162754905,3715,3715,3715,3715,64
|
|
20240318,095700,162517145,3720,3720,3720,3720,556
|
|
20240318,095600,160448825,3725,3725,3725,3720,227
|
|
20240318,095500,159603255,3725,3725,3725,3725,1
|
|
20240318,095400,159599530,3730,3730,3730,3730,0
|
|
20240318,095300,159599530,3730,3720,3730,3720,12
|
|
20240318,095200,159554870,3720,3730,3730,3720,91
|
|
20240318,095100,159215450,3730,3730,3730,3730,425
|
|
20240318,095000,157630200,3730,3720,3730,3720,306
|
|
20240318,094900,156491860,3720,3720,3720,3720,184
|
|
20240318,094800,155807380,3710,3720,3720,3710,1422
|
|
20240318,094700,150527540,3730,3720,3730,3720,480
|
|
20240318,094600,148741930,3720,3720,3720,3720,0
|
|
20240318,094500,148741930,3720,3720,3720,3710,767
|
|
20240318,094400,145891830,3725,3735,3735,3725,3230
|
|
20240318,094300,133848825,3735,3735,3735,3735,0
|
|
20240318,094200,133848825,3735,3735,3735,3735,500
|
|
20240318,094100,131981325,3740,3740,3740,3735,1479
|
|
20240318,094000,126455935,3740,3740,3740,3740,450
|
|
20240318,093900,124772935,3740,3745,3745,3740,1523
|
|
20240318,093800,119072810,3740,3740,3740,3740,8
|
|
20240318,093700,119042890,3740,3740,3740,3740,0
|
|
20240318,093600,119042890,3740,3750,3750,3740,2101
|
|
20240318,093500,111179395,3755,3755,3755,3755,66
|
|
20240318,093400,110931565,3755,3755,3755,3755,100
|
|
20240318,093300,110556065,3755,3755,3755,3755,1
|
|
20240318,093200,110552310,3755,3755,3755,3755,18
|
|
20240318,093100,110484720,3760,3755,3760,3755,8
|
|
20240318,093000,110454675,3765,3745,3765,3745,2
|
|
20240318,092900,110447165,3745,3750,3750,3745,189
|
|
20240318,092800,109738445,3750,3750,3750,3750,5
|
|
20240318,092700,109719695,3740,3745,3745,3740,694
|
|
20240318,092600,107121780,3750,3755,3755,3750,668
|
|
20240318,092500,104615180,3755,3765,3765,3750,796
|
|
20240318,092400,101620580,3760,3750,3770,3750,427
|
|
20240318,092300,100017480,3760,3760,3760,3760,9
|
|
20240318,092200,99983640,3750,3755,3755,3750,2776
|
|
20240318,092100,89570250,3755,3760,3760,3755,472
|
|
20240318,092000,87795780,3760,3760,3760,3760,50
|
|
20240318,091900,87607780,3760,3760,3760,3760,0
|
|
20240318,091800,87607780,3760,3760,3760,3760,30
|
|
20240318,091700,87494980,3760,3760,3775,3760,100
|
|
20240318,091600,87118275,3775,3750,3775,3750,719
|
|
20240318,091500,84417290,3750,3750,3750,3750,9
|
|
20240318,091400,84383540,3750,3775,3775,3750,13
|
|
20240318,091300,84334740,3750,3775,3775,3750,1210
|
|
20240318,091200,79791095,3755,3800,3800,3755,918
|
|
20240318,091100,76327745,3800,3795,3805,3790,2178
|
|
20240318,091000,68069375,3795,3820,3820,3790,71
|
|
20240318,090900,67798460,3820,3790,3825,3790,2333
|
|
20240318,090800,58906485,3790,3780,3840,3745,7808
|
|
20240318,090700,29094655,3775,3750,3775,3725,1811
|
|
20240318,090600,22275480,3750,3750,3750,3750,17
|
|
20240318,090500,22211730,3720,3720,3755,3715,534
|
|
20240318,090400,20207485,3755,3735,3755,3735,2184
|
|
20240318,090300,12030235,3710,3710,3710,3710,0
|
|
20240318,090200,12030235,3710,3735,3735,3710,51
|
|
20240318,090100,11841000,3735,3735,3735,3735,539
|
|
20240318,090000,9827835,3735,3690,3735,3690,2658
|