738 lines
38 KiB
CSV
738 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211500,294434200,13840,13840,13840,13840,295
|
|
20240318,211400,294434200,13840,13840,13840,13840,0
|
|
20240318,211300,294434200,13840,13840,13840,13840,0
|
|
20240318,211200,294434200,13840,13840,13840,13840,0
|
|
20240318,211100,294434200,13840,13840,13840,13840,0
|
|
20240318,211000,294434200,13840,13840,13840,13840,0
|
|
20240318,210900,294434200,13840,13840,13840,13840,0
|
|
20240318,210800,294434200,13840,13840,13840,13840,0
|
|
20240318,210700,294434200,13840,13840,13840,13840,0
|
|
20240318,210600,294434200,13840,13840,13840,13840,0
|
|
20240318,210500,294434200,13840,13840,13840,13840,0
|
|
20240318,210400,294434200,13840,13840,13840,13840,0
|
|
20240318,210300,294434200,13840,13840,13840,13840,0
|
|
20240318,210200,294434200,13840,13840,13840,13840,0
|
|
20240318,210100,294434200,13840,13840,13840,13840,0
|
|
20240318,210000,294434200,13840,13840,13840,13840,0
|
|
20240318,205900,294434200,13840,13840,13840,13840,0
|
|
20240318,205800,294434200,13840,13840,13840,13840,0
|
|
20240318,205700,294434200,13840,13840,13840,13840,0
|
|
20240318,205600,294434200,13840,13840,13840,13840,0
|
|
20240318,205500,294434200,13840,13840,13840,13840,0
|
|
20240318,205400,294434200,13840,13840,13840,13840,0
|
|
20240318,205300,294434200,13840,13840,13840,13840,0
|
|
20240318,205200,294434200,13840,13840,13840,13840,0
|
|
20240318,205100,294434200,13840,13840,13840,13840,0
|
|
20240318,205000,294434200,13840,13840,13840,13840,0
|
|
20240318,204900,294434200,13840,13840,13840,13840,0
|
|
20240318,204800,294434200,13840,13840,13840,13840,0
|
|
20240318,204700,294434200,13840,13840,13840,13840,0
|
|
20240318,204600,294434200,13840,13840,13840,13840,0
|
|
20240318,204500,294434200,13840,13840,13840,13840,295
|
|
20240318,204400,294434200,13840,13840,13840,13840,0
|
|
20240318,204300,294434200,13840,13840,13840,13840,0
|
|
20240318,204200,294434200,13840,13840,13840,13840,0
|
|
20240318,204100,294434200,13840,13840,13840,13840,0
|
|
20240318,204000,294434200,13840,13840,13840,13840,0
|
|
20240318,203900,294434200,13840,13840,13840,13840,0
|
|
20240318,203800,294434200,13840,13840,13840,13840,0
|
|
20240318,203700,294434200,13840,13840,13840,13840,0
|
|
20240318,203600,294434200,13840,13840,13840,13840,0
|
|
20240318,203500,294434200,13840,13840,13840,13840,0
|
|
20240318,203400,294434200,13840,13840,13840,13840,0
|
|
20240318,203300,294434200,13840,13840,13840,13840,0
|
|
20240318,203200,294434200,13840,13840,13840,13840,0
|
|
20240318,203100,294434200,13840,13840,13840,13840,0
|
|
20240318,203000,294434200,13840,13840,13840,13840,0
|
|
20240318,202900,294434200,13840,13840,13840,13840,0
|
|
20240318,202800,294434200,13840,13840,13840,13840,0
|
|
20240318,202700,294434200,13840,13840,13840,13840,0
|
|
20240318,202600,294434200,13840,13840,13840,13840,0
|
|
20240318,202500,294434200,13840,13840,13840,13840,0
|
|
20240318,202400,294434200,13840,13840,13840,13840,0
|
|
20240318,202300,294434200,13840,13840,13840,13840,0
|
|
20240318,202200,294434200,13840,13840,13840,13840,0
|
|
20240318,202100,294434200,13840,13840,13840,13840,0
|
|
20240318,202000,294434200,13840,13840,13840,13840,0
|
|
20240318,201900,294434200,13840,13840,13840,13840,0
|
|
20240318,201800,294434200,13840,13840,13840,13840,0
|
|
20240318,201700,294434200,13840,13840,13840,13840,0
|
|
20240318,201600,294434200,13840,13840,13840,13840,0
|
|
20240318,201500,294434200,13840,13840,13840,13840,295
|
|
20240318,201400,294434200,13840,13840,13840,13840,0
|
|
20240318,201300,294434200,13840,13840,13840,13840,0
|
|
20240318,201200,294434200,13840,13840,13840,13840,0
|
|
20240318,201100,294434200,13840,13840,13840,13840,0
|
|
20240318,201000,294434200,13840,13840,13840,13840,0
|
|
20240318,200900,294434200,13840,13840,13840,13840,0
|
|
20240318,200800,294434200,13840,13840,13840,13840,0
|
|
20240318,200700,294434200,13840,13840,13840,13840,0
|
|
20240318,200600,294434200,13840,13840,13840,13840,0
|
|
20240318,200500,294434200,13840,13840,13840,13840,0
|
|
20240318,200400,294434200,13840,13840,13840,13840,0
|
|
20240318,200300,294434200,13840,13840,13840,13840,0
|
|
20240318,200200,294434200,13840,13840,13840,13840,0
|
|
20240318,200100,294434200,13840,13840,13840,13840,0
|
|
20240318,200000,294434200,13840,13840,13840,13840,0
|
|
20240318,195900,294434200,13840,13840,13840,13840,0
|
|
20240318,195800,294434200,13840,13840,13840,13840,0
|
|
20240318,195700,294434200,13840,13840,13840,13840,0
|
|
20240318,195600,294434200,13840,13840,13840,13840,0
|
|
20240318,195500,294434200,13840,13840,13840,13840,0
|
|
20240318,195400,294434200,13840,13840,13840,13840,0
|
|
20240318,195300,294434200,13840,13840,13840,13840,0
|
|
20240318,195200,294434200,13840,13840,13840,13840,0
|
|
20240318,195100,294434200,13840,13840,13840,13840,0
|
|
20240318,195000,294434200,13840,13840,13840,13840,0
|
|
20240318,194900,294434200,13840,13840,13840,13840,0
|
|
20240318,194800,294434200,13840,13840,13840,13840,0
|
|
20240318,194700,294434200,13840,13840,13840,13840,0
|
|
20240318,194600,294434200,13840,13840,13840,13840,0
|
|
20240318,194500,294434200,13840,13840,13840,13840,295
|
|
20240318,194400,294434200,13840,13840,13840,13840,0
|
|
20240318,194300,294434200,13840,13840,13840,13840,0
|
|
20240318,194200,294434200,13840,13840,13840,13840,0
|
|
20240318,194100,294434200,13840,13840,13840,13840,0
|
|
20240318,194000,294434200,13840,13840,13840,13840,0
|
|
20240318,193900,294434200,13840,13840,13840,13840,0
|
|
20240318,193800,294434200,13840,13840,13840,13840,0
|
|
20240318,193700,294434200,13840,13840,13840,13840,0
|
|
20240318,193600,294434200,13840,13840,13840,13840,0
|
|
20240318,193500,294434200,13840,13840,13840,13840,0
|
|
20240318,193400,294434200,13840,13840,13840,13840,0
|
|
20240318,193300,294434200,13840,13840,13840,13840,0
|
|
20240318,193200,294434200,13840,13840,13840,13840,0
|
|
20240318,193100,294434200,13840,13840,13840,13840,0
|
|
20240318,193000,294434200,13840,13840,13840,13840,0
|
|
20240318,192900,294434200,13840,13840,13840,13840,0
|
|
20240318,192800,294434200,13840,13840,13840,13840,0
|
|
20240318,192700,294434200,13840,13840,13840,13840,0
|
|
20240318,192600,294434200,13840,13840,13840,13840,0
|
|
20240318,192500,294434200,13840,13840,13840,13840,0
|
|
20240318,192400,294434200,13840,13840,13840,13840,0
|
|
20240318,192300,294434200,13840,13840,13840,13840,0
|
|
20240318,192200,294434200,13840,13840,13840,13840,0
|
|
20240318,192100,294434200,13840,13840,13840,13840,0
|
|
20240318,192000,294434200,13840,13840,13840,13840,0
|
|
20240318,191900,294434200,13840,13840,13840,13840,0
|
|
20240318,191800,294434200,13840,13840,13840,13840,0
|
|
20240318,191700,294434200,13840,13840,13840,13840,0
|
|
20240318,191600,294434200,13840,13840,13840,13840,0
|
|
20240318,191500,294434200,13840,13840,13840,13840,295
|
|
20240318,191400,294434200,13840,13840,13840,13840,0
|
|
20240318,191300,294434200,13840,13840,13840,13840,0
|
|
20240318,191200,294434200,13840,13840,13840,13840,0
|
|
20240318,191100,294434200,13840,13840,13840,13840,0
|
|
20240318,191000,294434200,13840,13840,13840,13840,0
|
|
20240318,190900,294434200,13840,13840,13840,13840,0
|
|
20240318,190800,294434200,13840,13840,13840,13840,0
|
|
20240318,190700,294434200,13840,13840,13840,13840,0
|
|
20240318,190600,294434200,13840,13840,13840,13840,0
|
|
20240318,190500,294434200,13840,13840,13840,13840,0
|
|
20240318,190400,294434200,13840,13840,13840,13840,0
|
|
20240318,190300,294434200,13840,13840,13840,13840,0
|
|
20240318,190200,294434200,13840,13840,13840,13840,0
|
|
20240318,190100,294434200,13840,13840,13840,13840,0
|
|
20240318,190000,294434200,13840,13840,13840,13840,0
|
|
20240318,185900,294434200,13840,13840,13840,13840,0
|
|
20240318,185800,294434200,13840,13840,13840,13840,0
|
|
20240318,185700,294434200,13840,13840,13840,13840,0
|
|
20240318,185600,294434200,13840,13840,13840,13840,0
|
|
20240318,185500,294434200,13840,13840,13840,13840,0
|
|
20240318,185400,294434200,13840,13840,13840,13840,0
|
|
20240318,185300,294434200,13840,13840,13840,13840,0
|
|
20240318,185200,294434200,13840,13840,13840,13840,0
|
|
20240318,185100,294434200,13840,13840,13840,13840,0
|
|
20240318,185000,294434200,13840,13840,13840,13840,0
|
|
20240318,184900,294434200,13840,13840,13840,13840,0
|
|
20240318,184800,294434200,13840,13840,13840,13840,0
|
|
20240318,184700,294434200,13840,13840,13840,13840,0
|
|
20240318,184600,294434200,13840,13840,13840,13840,0
|
|
20240318,184500,294434200,13840,13840,13840,13840,295
|
|
20240318,184400,294434200,13840,13840,13840,13840,0
|
|
20240318,184300,294434200,13840,13840,13840,13840,0
|
|
20240318,184200,294434200,13840,13840,13840,13840,0
|
|
20240318,184100,294434200,13840,13840,13840,13840,0
|
|
20240318,184000,294434200,13840,13840,13840,13840,0
|
|
20240318,183900,294434200,13840,13840,13840,13840,0
|
|
20240318,183800,294434200,13840,13840,13840,13840,0
|
|
20240318,183700,294434200,13840,13840,13840,13840,0
|
|
20240318,183600,294434200,13840,13840,13840,13840,0
|
|
20240318,183500,294434200,13840,13840,13840,13840,0
|
|
20240318,183400,294434200,13840,13840,13840,13840,0
|
|
20240318,183300,294434200,13840,13840,13840,13840,0
|
|
20240318,183200,294434200,13840,13840,13840,13840,0
|
|
20240318,183100,294434200,13840,13840,13840,13840,0
|
|
20240318,183000,294434200,13840,13840,13840,13840,0
|
|
20240318,182900,294434200,13840,13840,13840,13840,0
|
|
20240318,182800,294434200,13840,13840,13840,13840,0
|
|
20240318,182700,294434200,13840,13840,13840,13840,0
|
|
20240318,182600,294434200,13840,13840,13840,13840,0
|
|
20240318,182500,294434200,13840,13840,13840,13840,0
|
|
20240318,182400,294434200,13840,13840,13840,13840,0
|
|
20240318,182300,294434200,13840,13840,13840,13840,0
|
|
20240318,182200,294434200,13840,13840,13840,13840,0
|
|
20240318,182100,294434200,13840,13840,13840,13840,0
|
|
20240318,182000,294434200,13840,13840,13840,13840,0
|
|
20240318,181900,294434200,13840,13840,13840,13840,0
|
|
20240318,181800,294434200,13840,13840,13840,13840,0
|
|
20240318,181700,294434200,13840,13840,13840,13840,0
|
|
20240318,181600,294434200,13840,13840,13840,13840,0
|
|
20240318,181500,294434200,13840,13840,13840,13840,295
|
|
20240318,181400,294434200,13840,13840,13840,13840,0
|
|
20240318,181300,294434200,13840,13840,13840,13840,0
|
|
20240318,181200,294434200,13840,13840,13840,13840,0
|
|
20240318,181100,294434200,13840,13840,13840,13840,0
|
|
20240318,181000,294434200,13840,13840,13840,13840,0
|
|
20240318,180900,294434200,13840,13840,13840,13840,0
|
|
20240318,180800,294434200,13840,13840,13840,13840,0
|
|
20240318,180700,294434200,13840,13840,13840,13840,0
|
|
20240318,180600,294434200,13840,13840,13840,13840,0
|
|
20240318,180500,294434200,13840,13840,13840,13840,0
|
|
20240318,180400,294434200,13840,13840,13840,13840,0
|
|
20240318,180300,294434200,13840,13840,13840,13840,0
|
|
20240318,180200,294434200,13840,13840,13840,13840,0
|
|
20240318,180100,294434200,13840,13840,13840,13840,0
|
|
20240318,180000,294434200,13840,13840,13840,13840,0
|
|
20240318,175900,294434200,13840,13840,13840,13840,0
|
|
20240318,175800,294434200,13840,13840,13840,13840,0
|
|
20240318,175700,294434200,13840,13840,13840,13840,0
|
|
20240318,175600,294434200,13840,13840,13840,13840,0
|
|
20240318,175500,294434200,13840,13840,13840,13840,0
|
|
20240318,175400,294434200,13840,13840,13840,13840,0
|
|
20240318,175300,294434200,13840,13840,13840,13840,0
|
|
20240318,175200,294434200,13840,13840,13840,13840,0
|
|
20240318,175100,294434200,13840,13840,13840,13840,0
|
|
20240318,175000,294434200,13840,13840,13840,13840,0
|
|
20240318,174900,294434200,13840,13840,13840,13840,0
|
|
20240318,174800,294434200,13840,13840,13840,13840,0
|
|
20240318,174700,294434200,13840,13840,13840,13840,0
|
|
20240318,174600,294434200,13840,13840,13840,13840,0
|
|
20240318,174500,294434200,13840,13840,13840,13840,295
|
|
20240318,174400,294434200,13840,13840,13840,13840,0
|
|
20240318,174300,294434200,13840,13840,13840,13840,0
|
|
20240318,174200,294434200,13840,13840,13840,13840,0
|
|
20240318,174100,294434200,13840,13840,13840,13840,0
|
|
20240318,174000,294434200,13840,13840,13840,13840,0
|
|
20240318,173900,294434200,13840,13840,13840,13840,0
|
|
20240318,173800,294434200,13840,13840,13840,13840,0
|
|
20240318,173700,294434200,13840,13840,13840,13840,0
|
|
20240318,173600,294434200,13840,13840,13840,13840,0
|
|
20240318,173500,294434200,13840,13840,13840,13840,0
|
|
20240318,173400,294434200,13840,13840,13840,13840,0
|
|
20240318,173300,294434200,13840,13840,13840,13840,0
|
|
20240318,173200,294434200,13840,13840,13840,13840,0
|
|
20240318,173100,294434200,13840,13840,13840,13840,0
|
|
20240318,173000,294434200,13840,13840,13840,13840,0
|
|
20240318,172900,294434200,13840,13840,13840,13840,0
|
|
20240318,172800,294434200,13840,13840,13840,13840,0
|
|
20240318,172700,294434200,13840,13840,13840,13840,0
|
|
20240318,172600,294434200,13840,13840,13840,13840,0
|
|
20240318,172500,294434200,13840,13840,13840,13840,0
|
|
20240318,172400,294434200,13840,13840,13840,13840,0
|
|
20240318,172300,294434200,13840,13840,13840,13840,0
|
|
20240318,172200,294434200,13840,13840,13840,13840,0
|
|
20240318,172100,294434200,13840,13840,13840,13840,0
|
|
20240318,172000,294434200,13840,13840,13840,13840,0
|
|
20240318,171900,294434200,13840,13840,13840,13840,0
|
|
20240318,171800,294434200,13840,13840,13840,13840,0
|
|
20240318,171700,294434200,13840,13840,13840,13840,0
|
|
20240318,171600,294434200,13840,13840,13840,13840,0
|
|
20240318,171500,294434200,13840,13840,13840,13840,295
|
|
20240318,171400,294434200,13840,13840,13840,13840,0
|
|
20240318,171300,294434200,13840,13840,13840,13840,0
|
|
20240318,171200,294434200,13840,13840,13840,13840,0
|
|
20240318,171100,294434200,13840,13840,13840,13840,0
|
|
20240318,171000,294434200,13840,13840,13840,13840,0
|
|
20240318,170900,294434200,13840,13840,13840,13840,0
|
|
20240318,170800,294434200,13840,13840,13840,13840,0
|
|
20240318,170700,294434200,13840,13840,13840,13840,0
|
|
20240318,170600,294434200,13840,13840,13840,13840,0
|
|
20240318,170500,294434200,13840,13840,13840,13840,0
|
|
20240318,170400,294434200,13840,13840,13840,13840,0
|
|
20240318,170300,294434200,13840,13840,13840,13840,0
|
|
20240318,170200,294434200,13840,13840,13840,13840,0
|
|
20240318,170100,294434200,13840,13840,13840,13840,0
|
|
20240318,170000,294434200,13840,13840,13840,13840,0
|
|
20240318,165900,294434200,13840,13840,13840,13840,0
|
|
20240318,165800,294434200,13840,13840,13840,13840,0
|
|
20240318,165700,294434200,13840,13840,13840,13840,0
|
|
20240318,165600,294434200,13840,13840,13840,13840,0
|
|
20240318,165500,294434200,13840,13840,13840,13840,0
|
|
20240318,165400,294434200,13840,13840,13840,13840,0
|
|
20240318,165300,294434200,13840,13840,13840,13840,0
|
|
20240318,165200,294434200,13840,13840,13840,13840,0
|
|
20240318,165100,294434200,13840,13840,13840,13840,0
|
|
20240318,165000,294434200,13840,13840,13840,13840,0
|
|
20240318,164900,294434200,13840,13840,13840,13840,0
|
|
20240318,164800,294434200,13840,13840,13840,13840,0
|
|
20240318,164700,294434200,13840,13840,13840,13840,0
|
|
20240318,164600,294434200,13840,13840,13840,13840,0
|
|
20240318,164500,294434200,13840,13840,13840,13840,295
|
|
20240318,164400,294434200,13840,13840,13840,13840,0
|
|
20240318,164300,294434200,13840,13840,13840,13840,0
|
|
20240318,164200,294434200,13840,13840,13840,13840,0
|
|
20240318,164100,294434200,13840,13840,13840,13840,0
|
|
20240318,164000,294434200,13840,13840,13840,13840,0
|
|
20240318,163900,294434200,13840,13840,13840,13840,0
|
|
20240318,163800,294434200,13840,13840,13840,13840,0
|
|
20240318,163700,294434200,13840,13840,13840,13840,0
|
|
20240318,163600,294434200,13840,13840,13840,13840,0
|
|
20240318,163500,294434200,13840,13840,13840,13840,0
|
|
20240318,163400,294434200,13840,13840,13840,13840,0
|
|
20240318,163300,294434200,13840,13840,13840,13840,0
|
|
20240318,163200,294434200,13840,13840,13840,13840,0
|
|
20240318,163100,294434200,13840,13840,13840,13840,0
|
|
20240318,163000,294434200,13840,13840,13840,13840,0
|
|
20240318,162900,294434200,13840,13840,13840,13840,0
|
|
20240318,162800,294434200,13840,13840,13840,13840,0
|
|
20240318,162700,294434200,13840,13840,13840,13840,0
|
|
20240318,162600,294434200,13840,13840,13840,13840,0
|
|
20240318,162500,294434200,13840,13840,13840,13840,0
|
|
20240318,162400,294434200,13840,13840,13840,13840,0
|
|
20240318,162300,294434200,13840,13840,13840,13840,0
|
|
20240318,162200,294434200,13840,13840,13840,13840,0
|
|
20240318,162100,294434200,13840,13840,13840,13840,0
|
|
20240318,162000,294434200,13840,13840,13840,13840,0
|
|
20240318,161900,294434200,13840,13840,13840,13840,0
|
|
20240318,161800,294434200,13840,13840,13840,13840,0
|
|
20240318,161700,294434200,13840,13840,13840,13840,0
|
|
20240318,161600,294434200,13840,13840,13840,13840,0
|
|
20240318,161500,294434200,13840,13840,13840,13840,295
|
|
20240318,161400,294434200,13840,13840,13840,13840,0
|
|
20240318,161300,294434200,13840,13840,13840,13840,0
|
|
20240318,161200,294434200,13840,13840,13840,13840,0
|
|
20240318,161100,294434200,13840,13840,13840,13840,0
|
|
20240318,161000,294434200,13840,13840,13840,13840,0
|
|
20240318,160900,294434200,13840,13840,13840,13840,0
|
|
20240318,160800,294434200,13840,13840,13840,13840,0
|
|
20240318,160700,294434200,13840,13840,13840,13840,0
|
|
20240318,160600,294434200,13840,13840,13840,13840,0
|
|
20240318,160500,294434200,13840,13840,13840,13840,0
|
|
20240318,160400,294434200,13840,13840,13840,13840,0
|
|
20240318,160300,294434200,13840,13840,13840,13840,0
|
|
20240318,160200,294434200,13840,13840,13840,13840,0
|
|
20240318,160100,294434200,13840,13840,13840,13840,0
|
|
20240318,160000,294434200,13840,13840,13840,13840,0
|
|
20240318,155900,294434200,13840,13840,13840,13840,0
|
|
20240318,155800,294434200,13840,13840,13840,13840,0
|
|
20240318,155700,294434200,13840,13840,13840,13840,0
|
|
20240318,155600,294434200,13840,13840,13840,13840,0
|
|
20240318,155500,294434200,13840,13840,13840,13840,0
|
|
20240318,155400,294434200,13840,13840,13840,13840,0
|
|
20240318,155300,294434200,13840,13840,13840,13840,0
|
|
20240318,155200,294434200,13840,13840,13840,13840,0
|
|
20240318,155100,294434200,13840,13840,13840,13840,0
|
|
20240318,155000,294434200,13840,13840,13840,13840,0
|
|
20240318,154900,294434200,13840,13840,13840,13840,0
|
|
20240318,154800,294434200,13840,13840,13840,13840,0
|
|
20240318,154700,294434200,13840,13840,13840,13840,0
|
|
20240318,154600,294434200,13840,13840,13840,13840,0
|
|
20240318,154500,294434200,13840,13840,13840,13840,295
|
|
20240318,154400,294434200,13840,13840,13840,13840,0
|
|
20240318,154300,294434200,13840,13840,13840,13840,0
|
|
20240318,154200,294434200,13840,13840,13840,13840,0
|
|
20240318,154100,294434200,13840,13840,13840,13840,0
|
|
20240318,154000,294434200,13840,13840,13840,13840,0
|
|
20240318,153900,294434200,13840,13840,13840,13840,0
|
|
20240318,153800,294434200,13840,13840,13840,13840,0
|
|
20240318,153700,294434200,13840,13840,13840,13840,0
|
|
20240318,153600,294434200,13840,13840,13840,13840,0
|
|
20240318,153500,294434200,13840,13840,13840,13840,0
|
|
20240318,153400,294434200,13840,13840,13840,13840,0
|
|
20240318,153300,294434200,13840,13840,13840,13840,0
|
|
20240318,153200,294434200,13840,13840,13840,13840,0
|
|
20240318,153100,294434200,13840,13840,13840,13840,0
|
|
20240318,153000,294434200,13840,13840,13840,13840,295
|
|
20240318,152900,290351400,13830,13830,13830,13830,0
|
|
20240318,152800,290351400,13830,13830,13830,13830,0
|
|
20240318,152700,290351400,13830,13830,13830,13830,0
|
|
20240318,152600,290351400,13830,13830,13830,13830,0
|
|
20240318,152500,290351400,13830,13830,13830,13830,0
|
|
20240318,152400,290351400,13830,13830,13830,13830,0
|
|
20240318,152300,290351400,13830,13830,13830,13830,0
|
|
20240318,152200,290351400,13830,13830,13830,13830,0
|
|
20240318,152100,290351400,13830,13830,13830,13830,0
|
|
20240318,152000,290351400,13830,13830,13830,13830,0
|
|
20240318,151900,290351400,13830,13840,13840,13830,6
|
|
20240318,151800,290268410,13840,13850,13850,13840,20
|
|
20240318,151700,289991540,13850,13850,13850,13850,74
|
|
20240318,151600,288966640,13850,13850,13850,13850,3
|
|
20240318,151500,288925090,13850,13850,13850,13850,2
|
|
20240318,151400,288897390,13850,13850,13850,13850,33
|
|
20240318,151300,288440340,13850,13850,13850,13850,0
|
|
20240318,151200,288440340,13850,13850,13850,13850,4
|
|
20240318,151100,288384940,13840,13840,13840,13840,8
|
|
20240318,151000,288274220,13840,13840,13840,13840,2
|
|
20240318,150900,288246540,13840,13840,13840,13840,2
|
|
20240318,150800,288218860,13830,13830,13830,13830,0
|
|
20240318,150700,288218860,13830,13830,13830,13830,63
|
|
20240318,150600,287347570,13830,13850,13850,13830,62
|
|
20240318,150500,286489610,13850,13850,13850,13850,116
|
|
20240318,150400,284883010,13850,13850,13850,13850,21
|
|
20240318,150300,284592160,13840,13840,13840,13840,0
|
|
20240318,150200,284592160,13840,13840,13840,13840,1
|
|
20240318,150100,284578320,13840,13840,13840,13840,5
|
|
20240318,150000,284509120,13840,13840,13840,13840,66
|
|
20240318,145900,283595680,13840,13840,13850,13840,165
|
|
20240318,145800,281312070,13850,13860,13860,13850,365
|
|
20240318,145700,276255690,13860,13860,13860,13860,3
|
|
20240318,145600,276214110,13860,13860,13860,13860,50
|
|
20240318,145500,275521110,13860,13860,13860,13860,61
|
|
20240318,145400,274675650,13860,13860,13860,13860,42
|
|
20240318,145300,274093530,13890,13890,13890,13890,8
|
|
20240318,145200,273982410,13900,13900,13900,13900,3
|
|
20240318,145100,273940710,13890,13890,13890,13890,0
|
|
20240318,145000,273940710,13890,13850,13890,13850,152
|
|
20240318,144900,271831150,13860,13860,13860,13860,0
|
|
20240318,144800,271831150,13860,13860,13860,13860,10
|
|
20240318,144700,271692550,13860,13860,13860,13860,0
|
|
20240318,144600,271692550,13860,13860,13860,13860,2
|
|
20240318,144500,271664830,13850,13850,13850,13850,3
|
|
20240318,144400,271623280,13850,13850,13850,13850,0
|
|
20240318,144300,271623280,13850,13850,13850,13850,3
|
|
20240318,144200,271581730,13850,13850,13850,13850,26
|
|
20240318,144100,271221630,13850,13850,13850,13850,69
|
|
20240318,144000,270265980,13850,13850,13850,13850,3
|
|
20240318,143900,270224430,13850,13860,13860,13850,151
|
|
20240318,143800,268133070,13860,13860,13860,13860,0
|
|
20240318,143700,268133070,13860,13860,13860,13860,2
|
|
20240318,143600,268105350,13850,13850,13850,13850,0
|
|
20240318,143500,268105350,13850,13850,13850,13850,0
|
|
20240318,143400,268105350,13850,13850,13850,13850,204
|
|
20240318,143300,265279950,13860,13880,13880,13860,258
|
|
20240318,143200,261700380,13890,13890,13890,13890,132
|
|
20240318,143100,259866900,13900,13900,13900,13900,77
|
|
20240318,143000,258796600,13900,13900,13900,13900,0
|
|
20240318,142900,258796600,13900,13900,13900,13900,0
|
|
20240318,142800,258796600,13900,13910,13910,13900,139
|
|
20240318,142700,256863310,13900,13900,13900,13900,0
|
|
20240318,142600,256863310,13900,13900,13900,13900,0
|
|
20240318,142500,256863310,13900,13900,13900,13900,3
|
|
20240318,142400,256821610,13900,13900,13900,13900,0
|
|
20240318,142300,256821610,13900,13900,13900,13900,0
|
|
20240318,142200,256821610,13900,13900,13900,13900,4
|
|
20240318,142100,256766010,13900,13900,13900,13900,0
|
|
20240318,142000,256766010,13900,13900,13900,13900,0
|
|
20240318,141900,256766010,13900,13900,13900,13900,0
|
|
20240318,141800,256766010,13900,13900,13900,13900,3
|
|
20240318,141700,256724310,13900,13900,13900,13900,1
|
|
20240318,141600,256710410,13900,13900,13900,13900,0
|
|
20240318,141500,256710410,13900,13900,13900,13900,3
|
|
20240318,141400,256668710,13900,13900,13900,13900,60
|
|
20240318,141300,255834710,13900,13900,13900,13900,1
|
|
20240318,141200,255820810,13900,13900,13900,13900,0
|
|
20240318,141100,255820810,13900,13890,13900,13890,4
|
|
20240318,141000,255765230,13900,13900,13900,13900,2
|
|
20240318,140900,255737430,13890,13890,13890,13890,0
|
|
20240318,140800,255737430,13890,13900,13900,13890,1130
|
|
20240318,140700,240038770,13900,13900,13900,13900,28
|
|
20240318,140600,239649570,13900,13900,13900,13900,0
|
|
20240318,140500,239649570,13900,13900,13900,13900,3
|
|
20240318,140400,239607870,13900,13900,13900,13900,215
|
|
20240318,140300,236619370,13900,13900,13900,13900,314
|
|
20240318,140200,232254770,13900,13900,13900,13900,3
|
|
20240318,140100,232213070,13900,13900,13900,13900,0
|
|
20240318,140000,232213070,13900,13900,13900,13900,0
|
|
20240318,135900,232213070,13900,13900,13900,13900,0
|
|
20240318,135800,232213070,13900,13910,13910,13900,331
|
|
20240318,135700,227611310,13910,13910,13910,13910,3
|
|
20240318,135600,227569580,13910,13910,13910,13910,0
|
|
20240318,135500,227569580,13910,13910,13910,13910,0
|
|
20240318,135400,227569580,13910,13920,13920,13910,18
|
|
20240318,135300,227319050,13920,13920,13920,13920,0
|
|
20240318,135200,227319050,13920,13920,13920,13920,0
|
|
20240318,135100,227319050,13920,13920,13920,13920,0
|
|
20240318,135000,227319050,13920,13920,13920,13920,3
|
|
20240318,134900,227277290,13930,13930,13930,13930,7
|
|
20240318,134800,227179780,13930,13930,13930,13930,14
|
|
20240318,134700,226984760,13920,13920,13920,13920,0
|
|
20240318,134600,226984760,13920,13920,13920,13920,2
|
|
20240318,134500,226956920,13910,13910,13910,13910,2
|
|
20240318,134400,226929100,13900,13900,13900,13900,65
|
|
20240318,134300,226025600,13890,13890,13890,13890,1
|
|
20240318,134200,226011710,13890,13890,13890,13890,0
|
|
20240318,134100,226011710,13890,13890,13890,13890,3
|
|
20240318,134000,225970040,13900,13900,13900,13900,0
|
|
20240318,133900,225970040,13900,13900,13900,13900,34
|
|
20240318,133800,225497440,13900,13900,13900,13900,0
|
|
20240318,133700,225497440,13900,13900,13900,13900,3
|
|
20240318,133600,225455740,13900,13900,13900,13900,0
|
|
20240318,133500,225455740,13900,13900,13900,13900,0
|
|
20240318,133400,225455740,13900,13900,13900,13900,1
|
|
20240318,133300,225441840,13900,13900,13900,13900,0
|
|
20240318,133200,225441840,13900,13900,13900,13900,3
|
|
20240318,133100,225400140,13900,13900,13900,13900,0
|
|
20240318,133000,225400140,13900,13900,13900,13900,0
|
|
20240318,132900,225400140,13900,13900,13900,13900,95
|
|
20240318,132800,224079640,13920,13920,13920,13920,0
|
|
20240318,132700,224079640,13920,13920,13920,13920,0
|
|
20240318,132600,224079640,13920,13920,13920,13920,1
|
|
20240318,132500,224065720,13900,13900,13900,13900,4
|
|
20240318,132400,224010120,13900,13900,13900,13900,0
|
|
20240318,132300,224010120,13900,13900,13900,13900,1
|
|
20240318,132200,223996220,13900,13900,13900,13900,3
|
|
20240318,132100,223954520,13900,13900,13900,13900,19
|
|
20240318,132000,223690420,13900,13900,13900,13900,0
|
|
20240318,131900,223690420,13900,13900,13900,13900,3
|
|
20240318,131800,223648720,13930,13930,13930,13930,0
|
|
20240318,131700,223648720,13930,13930,13930,13930,0
|
|
20240318,131600,223648720,13930,13930,13930,13930,0
|
|
20240318,131500,223648720,13930,13930,13930,13930,1
|
|
20240318,131400,223634790,13930,13930,13930,13930,0
|
|
20240318,131300,223634790,13930,13920,13930,13920,2
|
|
20240318,131200,223606940,13930,13930,13930,13930,0
|
|
20240318,131100,223606940,13930,13930,13930,13930,0
|
|
20240318,131000,223606940,13930,13930,13930,13930,0
|
|
20240318,130900,223606940,13930,13930,13930,13930,0
|
|
20240318,130800,223606940,13930,13930,13930,13930,0
|
|
20240318,130700,223606940,13930,13910,13930,13910,10
|
|
20240318,130600,223467740,13900,13900,13900,13900,103
|
|
20240318,130500,222036040,13890,13890,13890,13890,0
|
|
20240318,130400,222036040,13890,13890,13890,13890,0
|
|
20240318,130300,222036040,13890,13890,13890,13890,3
|
|
20240318,130200,221994370,13890,13890,13890,13890,0
|
|
20240318,130100,221994370,13890,13890,13890,13890,0
|
|
20240318,130000,221994370,13890,13890,13890,13890,93
|
|
20240318,125900,220702600,13890,13890,13890,13890,1
|
|
20240318,125800,220688710,13890,13890,13890,13890,1
|
|
20240318,125700,220674820,13890,13890,13890,13890,0
|
|
20240318,125600,220674820,13890,13890,13890,13890,0
|
|
20240318,125500,220674820,13890,13880,13890,13880,6
|
|
20240318,125400,220591520,13880,13880,13880,13880,0
|
|
20240318,125300,220591520,13880,13880,13880,13880,0
|
|
20240318,125200,220591520,13880,13880,13880,13880,0
|
|
20240318,125100,220591520,13880,13880,13880,13880,30
|
|
20240318,125000,220175120,13890,13890,13890,13890,0
|
|
20240318,124900,220175120,13890,13890,13890,13890,4
|
|
20240318,124800,220119560,13890,13890,13890,13890,16
|
|
20240318,124700,219897320,13890,13890,13890,13890,2
|
|
20240318,124600,219869540,13880,13880,13880,13880,3
|
|
20240318,124500,219827900,13890,13890,13890,13890,0
|
|
20240318,124400,219827900,13890,13890,13890,13890,0
|
|
20240318,124300,219827900,13890,13890,13890,13890,1
|
|
20240318,124200,219814010,13890,13890,13890,13890,0
|
|
20240318,124100,219814010,13890,13890,13890,13890,0
|
|
20240318,124000,219814010,13890,13890,13890,13890,0
|
|
20240318,123900,219814010,13890,13890,13890,13890,15
|
|
20240318,123800,219605660,13900,13900,13900,13900,0
|
|
20240318,123700,219605660,13900,13900,13900,13900,3
|
|
20240318,123600,219563960,13900,13900,13900,13900,55
|
|
20240318,123500,218799460,13900,13900,13900,13900,0
|
|
20240318,123400,218799460,13900,13900,13900,13900,5
|
|
20240318,123300,218729960,13900,13900,13900,13900,2
|
|
20240318,123200,218702160,13900,13900,13900,13900,0
|
|
20240318,123100,218702160,13900,13900,13900,13900,7
|
|
20240318,123000,218604860,13900,13900,13900,13900,5
|
|
20240318,122900,218535360,13900,13900,13900,13900,0
|
|
20240318,122800,218535360,13900,13900,13900,13900,0
|
|
20240318,122700,218535360,13900,13900,13900,13900,2
|
|
20240318,122600,218507560,13890,13890,13890,13890,1
|
|
20240318,122500,218493670,13890,13880,13890,13880,21
|
|
20240318,122400,218202170,13900,13900,13900,13900,0
|
|
20240318,122300,218202170,13900,13880,13900,13880,6
|
|
20240318,122200,218118850,13880,13880,13880,13880,2
|
|
20240318,122100,218091090,13870,13870,13870,13870,0
|
|
20240318,122000,218091090,13870,13880,13880,13870,45
|
|
20240318,121900,217466740,13900,13900,13900,13900,0
|
|
20240318,121800,217466740,13900,13880,13900,13880,31
|
|
20240318,121700,217036440,13890,13890,13890,13890,12
|
|
20240318,121600,216869760,13890,13890,13890,13890,2
|
|
20240318,121500,216841980,13890,13890,13890,13890,3
|
|
20240318,121400,216800310,13890,13880,13890,13880,5
|
|
20240318,121300,216730900,13870,13870,13870,13870,0
|
|
20240318,121200,216730900,13870,13870,13870,13870,0
|
|
20240318,121100,216730900,13870,13870,13870,13870,0
|
|
20240318,121000,216730900,13870,13870,13870,13870,3
|
|
20240318,120900,216689290,13870,13870,13870,13870,0
|
|
20240318,120800,216689290,13870,13870,13870,13870,0
|
|
20240318,120700,216689290,13870,13870,13870,13870,0
|
|
20240318,120600,216689290,13870,13870,13870,13870,0
|
|
20240318,120500,216689290,13870,13870,13870,13870,0
|
|
20240318,120400,216689290,13870,13870,13870,13870,3
|
|
20240318,120300,216647680,13880,13880,13880,13880,16
|
|
20240318,120200,216425600,13880,13880,13880,13880,0
|
|
20240318,120100,216425600,13880,13880,13880,13880,0
|
|
20240318,120000,216425600,13880,13880,13880,13880,0
|
|
20240318,115900,216425600,13880,13880,13880,13880,0
|
|
20240318,115800,216425600,13880,13880,13880,13880,0
|
|
20240318,115700,216425600,13880,13880,13880,13880,28
|
|
20240318,115600,216036960,13870,13870,13870,13870,0
|
|
20240318,115500,216036960,13870,13870,13870,13870,0
|
|
20240318,115400,216036960,13870,13860,13870,13860,126
|
|
20240318,115300,214290580,13860,13860,13860,13860,0
|
|
20240318,115200,214290580,13860,13860,13860,13860,0
|
|
20240318,115100,214290580,13860,13860,13860,13860,0
|
|
20240318,115000,214290580,13860,13860,13860,13860,0
|
|
20240318,114900,214290580,13860,13860,13860,13860,3
|
|
20240318,114800,214249000,13860,13860,13860,13860,0
|
|
20240318,114700,214249000,13860,13860,13860,13860,1
|
|
20240318,114600,214235140,13850,13850,13850,13850,0
|
|
20240318,114500,214235140,13850,13850,13850,13850,0
|
|
20240318,114400,214235140,13850,13850,13850,13850,0
|
|
20240318,114300,214235140,13850,13850,13850,13850,0
|
|
20240318,114200,214235140,13850,13850,13850,13850,0
|
|
20240318,114100,214235140,13850,13850,13850,13850,0
|
|
20240318,114000,214235140,13850,13850,13850,13850,56
|
|
20240318,113900,213459540,13850,13870,13870,13850,135
|
|
20240318,113800,211589530,13870,13860,13870,13860,5
|
|
20240318,113700,211520210,13870,13870,13870,13870,0
|
|
20240318,113600,211520210,13870,13870,13870,13870,0
|
|
20240318,113500,211520210,13870,13870,13870,13870,0
|
|
20240318,113400,211520210,13870,13870,13870,13870,2
|
|
20240318,113300,211492470,13860,13860,13860,13860,0
|
|
20240318,113200,211492470,13860,13870,13870,13860,100
|
|
20240318,113100,210106460,13880,13870,13880,13870,135
|
|
20240318,113000,208233640,13860,13860,13860,13860,3
|
|
20240318,112900,208192060,13860,13860,13860,13860,0
|
|
20240318,112800,208192060,13860,13860,13860,13860,0
|
|
20240318,112700,208192060,13860,13860,13860,13860,64
|
|
20240318,112600,207305020,13850,13850,13850,13850,3
|
|
20240318,112500,207263470,13860,13850,13860,13850,104
|
|
20240318,112400,205823060,13850,13850,13850,13850,0
|
|
20240318,112300,205823060,13850,13850,13850,13850,0
|
|
20240318,112200,205823060,13850,13850,13850,13850,0
|
|
20240318,112100,205823060,13850,13850,13850,13850,3
|
|
20240318,112000,205781510,13860,13860,13860,13860,0
|
|
20240318,111900,205781510,13860,13860,13860,13860,1
|
|
20240318,111800,205767650,13870,13870,13870,13870,2
|
|
20240318,111700,205739910,13860,13860,13860,13860,1
|
|
20240318,111600,205726050,13850,13850,13850,13850,10
|
|
20240318,111500,205587550,13850,13850,13850,13850,3
|
|
20240318,111400,205546000,13840,13840,13840,13840,2
|
|
20240318,111300,205518320,13840,13850,13850,13840,27
|
|
20240318,111200,205144500,13840,13850,13850,13840,4
|
|
20240318,111100,205089130,13850,13850,13850,13850,118
|
|
20240318,111000,203454830,13860,13860,13860,13860,4
|
|
20240318,110900,203399390,13870,13870,13870,13870,1
|
|
20240318,110800,203385520,13860,13860,13860,13860,14
|
|
20240318,110700,203191480,13860,13860,13860,13860,0
|
|
20240318,110600,203191480,13860,13860,13860,13860,0
|
|
20240318,110500,203191480,13860,13870,13870,13860,32
|
|
20240318,110400,202747940,13860,13860,13860,13860,3
|
|
20240318,110300,202706360,13860,13870,13870,13860,26
|
|
20240318,110200,202345920,13890,13890,13890,13890,0
|
|
20240318,110100,202345920,13890,13890,13890,13890,7
|
|
20240318,110000,202248690,13890,13890,13890,13890,3
|
|
20240318,105900,202207020,13900,13900,13900,13900,0
|
|
20240318,105800,202207020,13900,13900,13900,13900,1
|
|
20240318,105700,202193120,13900,13900,13900,13900,16
|
|
20240318,105600,201970720,13900,13900,13900,13900,3
|
|
20240318,105500,201929020,13910,13930,13930,13910,2376
|
|
20240318,105400,168863930,13940,13940,13940,13940,3
|
|
20240318,105300,168822110,13930,13930,13930,13930,0
|
|
20240318,105200,168822110,13930,13930,13930,13930,3
|
|
20240318,105100,168780320,13930,13940,13940,13930,289
|
|
20240318,105000,164753660,13940,13940,13940,13940,13
|
|
20240318,104900,164572440,13950,13960,13960,13950,350
|
|
20240318,104800,159686810,13960,13960,13960,13960,3
|
|
20240318,104700,159644930,13960,13960,13960,13960,298
|
|
20240318,104600,155484850,13960,13960,13960,13960,0
|
|
20240318,104500,155484850,13960,13960,13960,13960,0
|
|
20240318,104400,155484850,13960,13980,13980,13960,14
|
|
20240318,104300,155289270,13980,13980,13980,13980,0
|
|
20240318,104200,155289270,13980,13980,13980,13980,0
|
|
20240318,104100,155289270,13980,13980,13980,13980,0
|
|
20240318,104000,155289270,13980,13980,13980,13980,70
|
|
20240318,103900,154310670,13970,13970,13970,13970,0
|
|
20240318,103800,154310670,13970,13970,13970,13970,0
|
|
20240318,103700,154310670,13970,13970,13970,13970,4
|
|
20240318,103600,154254790,13960,13950,13960,13950,1035
|
|
20240318,103500,139806230,13950,13950,13950,13950,41
|
|
20240318,103400,139234280,13950,13950,13950,13950,12
|
|
20240318,103300,139066880,13950,13950,13950,13950,0
|
|
20240318,103200,139066880,13950,13950,13950,13950,10
|
|
20240318,103100,138927380,13950,13950,13950,13950,500
|
|
20240318,103000,131952380,13950,13950,13950,13950,33
|
|
20240318,102900,131492030,13950,13950,13950,13950,500
|
|
20240318,102800,124517030,13940,13940,13940,13940,0
|
|
20240318,102700,124517030,13940,13940,13940,13940,4
|
|
20240318,102600,124461270,13940,13940,13940,13940,3
|
|
20240318,102500,124419450,13930,13930,13930,13930,2
|
|
20240318,102400,124391590,13920,13890,13920,13890,1279
|
|
20240318,102300,106610510,13890,13870,13890,13870,51
|
|
20240318,102200,105903120,13880,13880,13880,13880,2
|
|
20240318,102100,105875360,13870,13870,13870,13870,3
|
|
20240318,102000,105833750,13850,13850,13850,13850,0
|
|
20240318,101900,105833750,13850,13850,13850,13850,0
|
|
20240318,101800,105833750,13850,13850,13850,13850,3
|
|
20240318,101700,105792200,13850,13850,13850,13850,0
|
|
20240318,101600,105792200,13850,13850,13850,13850,0
|
|
20240318,101500,105792200,13850,13850,13850,13850,3
|
|
20240318,101400,105750650,13870,13870,13870,13870,19
|
|
20240318,101300,105487120,13890,13890,13890,13890,1
|
|
20240318,101200,105473230,13890,13890,13890,13890,10
|
|
20240318,101100,105334330,13870,13870,13870,13870,11
|
|
20240318,101000,105181760,13870,13870,13870,13870,0
|
|
20240318,100900,105181760,13870,13870,13870,13870,10
|
|
20240318,100800,105043060,13890,13900,13900,13890,978
|
|
20240318,100700,91458630,13890,13890,13890,13890,28
|
|
20240318,100600,91069710,13890,13880,13890,13880,32
|
|
20240318,100500,90625280,13880,13880,13880,13880,11
|
|
20240318,100400,90472600,13870,13860,13870,13860,14
|
|
20240318,100300,90278510,13850,13850,13850,13850,22
|
|
20240318,100200,89973810,13850,13850,13850,13850,1
|
|
20240318,100100,89959960,13850,13850,13850,13850,20
|
|
20240318,100000,89682960,13850,13890,13890,13850,20
|
|
20240318,095900,89405620,13880,13880,13880,13880,50
|
|
20240318,095800,88711620,13860,13850,13860,13850,102
|
|
20240318,095700,87298850,13880,13880,13880,13880,200
|
|
20240318,095600,84522850,13900,13900,13900,13900,0
|
|
20240318,095500,84522850,13900,13900,13900,13900,0
|
|
20240318,095400,84522850,13900,13900,13900,13900,0
|
|
20240318,095300,84522850,13900,13900,13900,13900,0
|
|
20240318,095200,84522850,13900,13900,13900,13900,0
|
|
20240318,095100,84522850,13900,13900,13900,13900,51
|
|
20240318,095000,83813950,13890,13830,13890,13830,33
|
|
20240318,094900,83356050,13870,13870,13870,13870,0
|
|
20240318,094800,83356050,13870,13870,13870,13870,0
|
|
20240318,094700,83356050,13870,13870,13870,13870,1
|
|
20240318,094600,83342180,13870,13870,13870,13870,0
|
|
20240318,094500,83342180,13870,13870,13870,13870,0
|
|
20240318,094400,83342180,13870,13870,13870,13870,1
|
|
20240318,094300,83328310,13840,13830,13840,13830,942
|
|
20240318,094200,70291050,13810,13810,13810,13810,78
|
|
20240318,094100,69213870,13810,13810,13810,13810,20
|
|
20240318,094000,68937670,13830,13840,13840,13820,87
|
|
20240318,093900,67734020,13850,13850,13850,13850,2
|
|
20240318,093800,67706320,13850,13850,13850,13850,20
|
|
20240318,093700,67429320,13850,13850,13850,13850,52
|
|
20240318,093600,66709120,13800,13800,13800,13800,0
|
|
20240318,093500,66709120,13800,13890,13890,13800,140
|
|
20240318,093400,64775270,13890,13890,13890,13890,206
|
|
20240318,093300,61913930,13820,13830,13830,13810,206
|
|
20240318,093200,59067480,13810,13810,13810,13810,0
|
|
20240318,093100,59067480,13810,13820,13820,13810,100
|
|
20240318,093000,57685760,13830,13810,13830,13810,425
|
|
20240318,092900,51816410,13810,13810,13810,13810,1274
|
|
20240318,092800,34222470,13800,13800,13800,13800,55
|
|
20240318,092700,33463470,13790,13800,13800,13790,103
|
|
20240318,092600,32042600,13790,13800,13800,13790,73
|
|
20240318,092500,31035230,13800,13800,13800,13800,22
|
|
20240318,092400,30731630,13800,13870,13870,13800,495
|
|
20240318,092300,23884590,13880,13870,13880,13870,132
|
|
20240318,092200,22053740,13870,13880,13890,13870,73
|
|
20240318,092100,21041000,13890,13910,13910,13890,54
|
|
20240318,092000,20290880,13910,13930,13930,13910,64
|
|
20240318,091900,19399840,13930,13940,13940,13930,66
|
|
20240318,091800,18480200,13940,13960,13960,13940,76
|
|
20240318,091700,17419930,14020,14020,14020,14020,55
|
|
20240318,091600,16648830,14030,14030,14030,14030,0
|
|
20240318,091500,16648830,14030,14030,14030,14030,0
|
|
20240318,091400,16648830,14030,14030,14030,14030,1
|
|
20240318,091300,16634800,14030,14030,14030,14030,0
|
|
20240318,091200,16634800,14030,14030,14030,14030,268
|
|
20240318,091100,12874760,14030,14010,14030,13940,11
|
|
20240318,091000,12720940,14030,14030,14030,14020,11
|
|
20240318,090900,12566620,14010,14010,14010,14010,1
|
|
20240318,090800,12552610,13990,13990,13990,13990,51
|
|
20240318,090700,11839120,13930,13930,13930,13930,0
|
|
20240318,090600,11839120,13930,13980,13980,13930,314
|
|
20240318,090500,7464890,13930,13930,13930,13930,0
|
|
20240318,090400,7464890,13930,13930,13930,13930,0
|
|
20240318,090300,7464890,13930,13940,13940,13930,100
|
|
20240318,090200,6071590,13930,13930,13930,13930,44
|
|
20240318,090100,5458670,13930,13930,13930,13930,90
|
|
20240318,090000,4204970,13970,13970,13970,13970,301
|