706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,204300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,204200,1751539030,15390,15390,15390,15390,0
|
|
20240319,204100,1751539030,15390,15390,15390,15390,0
|
|
20240319,204000,1751539030,15390,15390,15390,15390,0
|
|
20240319,203900,1751539030,15390,15390,15390,15390,0
|
|
20240319,203800,1751539030,15390,15390,15390,15390,0
|
|
20240319,203700,1751539030,15390,15390,15390,15390,0
|
|
20240319,203600,1751539030,15390,15390,15390,15390,0
|
|
20240319,203500,1751539030,15390,15390,15390,15390,0
|
|
20240319,203400,1751539030,15390,15390,15390,15390,0
|
|
20240319,203300,1751539030,15390,15390,15390,15390,0
|
|
20240319,203200,1751539030,15390,15390,15390,15390,0
|
|
20240319,203100,1751539030,15390,15390,15390,15390,0
|
|
20240319,203000,1751539030,15390,15390,15390,15390,0
|
|
20240319,202900,1751539030,15390,15390,15390,15390,0
|
|
20240319,202800,1751539030,15390,15390,15390,15390,0
|
|
20240319,202700,1751539030,15390,15390,15390,15390,0
|
|
20240319,202600,1751539030,15390,15390,15390,15390,0
|
|
20240319,202500,1751539030,15390,15390,15390,15390,0
|
|
20240319,202400,1751539030,15390,15390,15390,15390,0
|
|
20240319,202300,1751539030,15390,15390,15390,15390,0
|
|
20240319,202200,1751539030,15390,15390,15390,15390,0
|
|
20240319,202100,1751539030,15390,15390,15390,15390,0
|
|
20240319,202000,1751539030,15390,15390,15390,15390,0
|
|
20240319,201900,1751539030,15390,15390,15390,15390,0
|
|
20240319,201800,1751539030,15390,15390,15390,15390,0
|
|
20240319,201700,1751539030,15390,15390,15390,15390,0
|
|
20240319,201600,1751539030,15390,15390,15390,15390,0
|
|
20240319,201500,1751539030,15390,15390,15390,15390,0
|
|
20240319,201400,1751539030,15390,15390,15390,15390,0
|
|
20240319,201300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,201200,1751539030,15390,15390,15390,15390,0
|
|
20240319,201100,1751539030,15390,15390,15390,15390,0
|
|
20240319,201000,1751539030,15390,15390,15390,15390,0
|
|
20240319,200900,1751539030,15390,15390,15390,15390,0
|
|
20240319,200800,1751539030,15390,15390,15390,15390,0
|
|
20240319,200700,1751539030,15390,15390,15390,15390,0
|
|
20240319,200600,1751539030,15390,15390,15390,15390,0
|
|
20240319,200500,1751539030,15390,15390,15390,15390,0
|
|
20240319,200400,1751539030,15390,15390,15390,15390,0
|
|
20240319,200300,1751539030,15390,15390,15390,15390,0
|
|
20240319,200200,1751539030,15390,15390,15390,15390,0
|
|
20240319,200100,1751539030,15390,15390,15390,15390,0
|
|
20240319,200000,1751539030,15390,15390,15390,15390,0
|
|
20240319,195900,1751539030,15390,15390,15390,15390,0
|
|
20240319,195800,1751539030,15390,15390,15390,15390,0
|
|
20240319,195700,1751539030,15390,15390,15390,15390,0
|
|
20240319,195600,1751539030,15390,15390,15390,15390,0
|
|
20240319,195500,1751539030,15390,15390,15390,15390,0
|
|
20240319,195400,1751539030,15390,15390,15390,15390,0
|
|
20240319,195300,1751539030,15390,15390,15390,15390,0
|
|
20240319,195200,1751539030,15390,15390,15390,15390,0
|
|
20240319,195100,1751539030,15390,15390,15390,15390,0
|
|
20240319,195000,1751539030,15390,15390,15390,15390,0
|
|
20240319,194900,1751539030,15390,15390,15390,15390,0
|
|
20240319,194800,1751539030,15390,15390,15390,15390,0
|
|
20240319,194700,1751539030,15390,15390,15390,15390,0
|
|
20240319,194600,1751539030,15390,15390,15390,15390,0
|
|
20240319,194500,1751539030,15390,15390,15390,15390,0
|
|
20240319,194400,1751539030,15390,15390,15390,15390,0
|
|
20240319,194300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,194200,1751539030,15390,15390,15390,15390,0
|
|
20240319,194100,1751539030,15390,15390,15390,15390,0
|
|
20240319,194000,1751539030,15390,15390,15390,15390,0
|
|
20240319,193900,1751539030,15390,15390,15390,15390,0
|
|
20240319,193800,1751539030,15390,15390,15390,15390,0
|
|
20240319,193700,1751539030,15390,15390,15390,15390,0
|
|
20240319,193600,1751539030,15390,15390,15390,15390,0
|
|
20240319,193500,1751539030,15390,15390,15390,15390,0
|
|
20240319,193400,1751539030,15390,15390,15390,15390,0
|
|
20240319,193300,1751539030,15390,15390,15390,15390,0
|
|
20240319,193200,1751539030,15390,15390,15390,15390,0
|
|
20240319,193100,1751539030,15390,15390,15390,15390,0
|
|
20240319,193000,1751539030,15390,15390,15390,15390,0
|
|
20240319,192900,1751539030,15390,15390,15390,15390,0
|
|
20240319,192800,1751539030,15390,15390,15390,15390,0
|
|
20240319,192700,1751539030,15390,15390,15390,15390,0
|
|
20240319,192600,1751539030,15390,15390,15390,15390,0
|
|
20240319,192500,1751539030,15390,15390,15390,15390,0
|
|
20240319,192400,1751539030,15390,15390,15390,15390,0
|
|
20240319,192300,1751539030,15390,15390,15390,15390,0
|
|
20240319,192200,1751539030,15390,15390,15390,15390,0
|
|
20240319,192100,1751539030,15390,15390,15390,15390,0
|
|
20240319,192000,1751539030,15390,15390,15390,15390,0
|
|
20240319,191900,1751539030,15390,15390,15390,15390,0
|
|
20240319,191800,1751539030,15390,15390,15390,15390,0
|
|
20240319,191700,1751539030,15390,15390,15390,15390,0
|
|
20240319,191600,1751539030,15390,15390,15390,15390,0
|
|
20240319,191500,1751539030,15390,15390,15390,15390,0
|
|
20240319,191400,1751539030,15390,15390,15390,15390,0
|
|
20240319,191300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,191200,1751539030,15390,15390,15390,15390,0
|
|
20240319,191100,1751539030,15390,15390,15390,15390,0
|
|
20240319,191000,1751539030,15390,15390,15390,15390,0
|
|
20240319,190900,1751539030,15390,15390,15390,15390,0
|
|
20240319,190800,1751539030,15390,15390,15390,15390,0
|
|
20240319,190700,1751539030,15390,15390,15390,15390,0
|
|
20240319,190600,1751539030,15390,15390,15390,15390,0
|
|
20240319,190500,1751539030,15390,15390,15390,15390,0
|
|
20240319,190400,1751539030,15390,15390,15390,15390,0
|
|
20240319,190300,1751539030,15390,15390,15390,15390,0
|
|
20240319,190200,1751539030,15390,15390,15390,15390,0
|
|
20240319,190100,1751539030,15390,15390,15390,15390,0
|
|
20240319,190000,1751539030,15390,15390,15390,15390,0
|
|
20240319,185900,1751539030,15390,15390,15390,15390,0
|
|
20240319,185800,1751539030,15390,15390,15390,15390,0
|
|
20240319,185700,1751539030,15390,15390,15390,15390,0
|
|
20240319,185600,1751539030,15390,15390,15390,15390,0
|
|
20240319,185500,1751539030,15390,15390,15390,15390,0
|
|
20240319,185400,1751539030,15390,15390,15390,15390,0
|
|
20240319,185300,1751539030,15390,15390,15390,15390,0
|
|
20240319,185200,1751539030,15390,15390,15390,15390,0
|
|
20240319,185100,1751539030,15390,15390,15390,15390,0
|
|
20240319,185000,1751539030,15390,15390,15390,15390,0
|
|
20240319,184900,1751539030,15390,15390,15390,15390,0
|
|
20240319,184800,1751539030,15390,15390,15390,15390,0
|
|
20240319,184700,1751539030,15390,15390,15390,15390,0
|
|
20240319,184600,1751539030,15390,15390,15390,15390,0
|
|
20240319,184500,1751539030,15390,15390,15390,15390,0
|
|
20240319,184400,1751539030,15390,15390,15390,15390,0
|
|
20240319,184300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,184200,1751539030,15390,15390,15390,15390,0
|
|
20240319,184100,1751539030,15390,15390,15390,15390,0
|
|
20240319,184000,1751539030,15390,15390,15390,15390,0
|
|
20240319,183900,1751539030,15390,15390,15390,15390,0
|
|
20240319,183800,1751539030,15390,15390,15390,15390,0
|
|
20240319,183700,1751539030,15390,15390,15390,15390,0
|
|
20240319,183600,1751539030,15390,15390,15390,15390,0
|
|
20240319,183500,1751539030,15390,15390,15390,15390,0
|
|
20240319,183400,1751539030,15390,15390,15390,15390,0
|
|
20240319,183300,1751539030,15390,15390,15390,15390,0
|
|
20240319,183200,1751539030,15390,15390,15390,15390,0
|
|
20240319,183100,1751539030,15390,15390,15390,15390,0
|
|
20240319,183000,1751539030,15390,15390,15390,15390,0
|
|
20240319,182900,1751539030,15390,15390,15390,15390,0
|
|
20240319,182800,1751539030,15390,15390,15390,15390,0
|
|
20240319,182700,1751539030,15390,15390,15390,15390,0
|
|
20240319,182600,1751539030,15390,15390,15390,15390,0
|
|
20240319,182500,1751539030,15390,15390,15390,15390,0
|
|
20240319,182400,1751539030,15390,15390,15390,15390,0
|
|
20240319,182300,1751539030,15390,15390,15390,15390,0
|
|
20240319,182200,1751539030,15390,15390,15390,15390,0
|
|
20240319,182100,1751539030,15390,15390,15390,15390,0
|
|
20240319,182000,1751539030,15390,15390,15390,15390,0
|
|
20240319,181900,1751539030,15390,15390,15390,15390,0
|
|
20240319,181800,1751539030,15390,15390,15390,15390,0
|
|
20240319,181700,1751539030,15390,15390,15390,15390,0
|
|
20240319,181600,1751539030,15390,15390,15390,15390,0
|
|
20240319,181500,1751539030,15390,15390,15390,15390,0
|
|
20240319,181400,1751539030,15390,15390,15390,15390,0
|
|
20240319,181300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,181200,1751539030,15390,15390,15390,15390,0
|
|
20240319,181100,1751539030,15390,15390,15390,15390,0
|
|
20240319,181000,1751539030,15390,15390,15390,15390,0
|
|
20240319,180900,1751539030,15390,15390,15390,15390,0
|
|
20240319,180800,1751539030,15390,15390,15390,15390,0
|
|
20240319,180700,1751539030,15390,15390,15390,15390,0
|
|
20240319,180600,1751539030,15390,15390,15390,15390,0
|
|
20240319,180500,1751539030,15390,15390,15390,15390,0
|
|
20240319,180400,1751539030,15390,15390,15390,15390,0
|
|
20240319,180300,1751539030,15390,15390,15390,15390,0
|
|
20240319,180200,1751539030,15390,15390,15390,15390,0
|
|
20240319,180100,1751539030,15390,15390,15390,15390,0
|
|
20240319,180000,1751539030,15390,15390,15390,15390,0
|
|
20240319,175900,1751539030,15390,15390,15390,15390,0
|
|
20240319,175800,1751539030,15390,15390,15390,15390,0
|
|
20240319,175700,1751539030,15390,15390,15390,15390,0
|
|
20240319,175600,1751539030,15390,15390,15390,15390,0
|
|
20240319,175500,1751539030,15390,15390,15390,15390,0
|
|
20240319,175400,1751539030,15390,15390,15390,15390,0
|
|
20240319,175300,1751539030,15390,15390,15390,15390,0
|
|
20240319,175200,1751539030,15390,15390,15390,15390,0
|
|
20240319,175100,1751539030,15390,15390,15390,15390,0
|
|
20240319,175000,1751539030,15390,15390,15390,15390,0
|
|
20240319,174900,1751539030,15390,15390,15390,15390,0
|
|
20240319,174800,1751539030,15390,15390,15390,15390,0
|
|
20240319,174700,1751539030,15390,15390,15390,15390,0
|
|
20240319,174600,1751539030,15390,15390,15390,15390,0
|
|
20240319,174500,1751539030,15390,15390,15390,15390,0
|
|
20240319,174400,1751539030,15390,15390,15390,15390,0
|
|
20240319,174300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,174200,1751539030,15390,15390,15390,15390,0
|
|
20240319,174100,1751539030,15390,15390,15390,15390,0
|
|
20240319,174000,1751539030,15390,15390,15390,15390,0
|
|
20240319,173900,1751539030,15390,15390,15390,15390,0
|
|
20240319,173800,1751539030,15390,15390,15390,15390,0
|
|
20240319,173700,1751539030,15390,15390,15390,15390,0
|
|
20240319,173600,1751539030,15390,15390,15390,15390,0
|
|
20240319,173500,1751539030,15390,15390,15390,15390,0
|
|
20240319,173400,1751539030,15390,15390,15390,15390,0
|
|
20240319,173300,1751539030,15390,15390,15390,15390,0
|
|
20240319,173200,1751539030,15390,15390,15390,15390,0
|
|
20240319,173100,1751539030,15390,15390,15390,15390,0
|
|
20240319,173000,1751539030,15390,15390,15390,15390,0
|
|
20240319,172900,1751539030,15390,15390,15390,15390,0
|
|
20240319,172800,1751539030,15390,15390,15390,15390,0
|
|
20240319,172700,1751539030,15390,15390,15390,15390,0
|
|
20240319,172600,1751539030,15390,15390,15390,15390,0
|
|
20240319,172500,1751539030,15390,15390,15390,15390,0
|
|
20240319,172400,1751539030,15390,15390,15390,15390,0
|
|
20240319,172300,1751539030,15390,15390,15390,15390,0
|
|
20240319,172200,1751539030,15390,15390,15390,15390,0
|
|
20240319,172100,1751539030,15390,15390,15390,15390,0
|
|
20240319,172000,1751539030,15390,15390,15390,15390,0
|
|
20240319,171900,1751539030,15390,15390,15390,15390,0
|
|
20240319,171800,1751539030,15390,15390,15390,15390,0
|
|
20240319,171700,1751539030,15390,15390,15390,15390,0
|
|
20240319,171600,1751539030,15390,15390,15390,15390,0
|
|
20240319,171500,1751539030,15390,15390,15390,15390,0
|
|
20240319,171400,1751539030,15390,15390,15390,15390,0
|
|
20240319,171300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,171200,1751539030,15390,15390,15390,15390,0
|
|
20240319,171100,1751539030,15390,15390,15390,15390,0
|
|
20240319,171000,1751539030,15390,15390,15390,15390,0
|
|
20240319,170900,1751539030,15390,15390,15390,15390,0
|
|
20240319,170800,1751539030,15390,15390,15390,15390,0
|
|
20240319,170700,1751539030,15390,15390,15390,15390,0
|
|
20240319,170600,1751539030,15390,15390,15390,15390,0
|
|
20240319,170500,1751539030,15390,15390,15390,15390,0
|
|
20240319,170400,1751539030,15390,15390,15390,15390,0
|
|
20240319,170300,1751539030,15390,15390,15390,15390,0
|
|
20240319,170200,1751539030,15390,15390,15390,15390,0
|
|
20240319,170100,1751539030,15390,15390,15390,15390,0
|
|
20240319,170000,1751539030,15390,15390,15390,15390,0
|
|
20240319,165900,1751539030,15390,15390,15390,15390,0
|
|
20240319,165800,1751539030,15390,15390,15390,15390,0
|
|
20240319,165700,1751539030,15390,15390,15390,15390,0
|
|
20240319,165600,1751539030,15390,15390,15390,15390,0
|
|
20240319,165500,1751539030,15390,15390,15390,15390,0
|
|
20240319,165400,1751539030,15390,15390,15390,15390,0
|
|
20240319,165300,1751539030,15390,15390,15390,15390,0
|
|
20240319,165200,1751539030,15390,15390,15390,15390,0
|
|
20240319,165100,1751539030,15390,15390,15390,15390,0
|
|
20240319,165000,1751539030,15390,15390,15390,15390,0
|
|
20240319,164900,1751539030,15390,15390,15390,15390,0
|
|
20240319,164800,1751539030,15390,15390,15390,15390,0
|
|
20240319,164700,1751539030,15390,15390,15390,15390,0
|
|
20240319,164600,1751539030,15390,15390,15390,15390,0
|
|
20240319,164500,1751539030,15390,15390,15390,15390,0
|
|
20240319,164400,1751539030,15390,15390,15390,15390,0
|
|
20240319,164300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,164200,1751539030,15390,15390,15390,15390,0
|
|
20240319,164100,1751539030,15390,15390,15390,15390,0
|
|
20240319,164000,1751539030,15390,15390,15390,15390,0
|
|
20240319,163900,1751539030,15390,15390,15390,15390,0
|
|
20240319,163800,1751539030,15390,15390,15390,15390,0
|
|
20240319,163700,1751539030,15390,15390,15390,15390,0
|
|
20240319,163600,1751539030,15390,15390,15390,15390,0
|
|
20240319,163500,1751539030,15390,15390,15390,15390,0
|
|
20240319,163400,1751539030,15390,15390,15390,15390,0
|
|
20240319,163300,1751539030,15390,15390,15390,15390,0
|
|
20240319,163200,1751539030,15390,15390,15390,15390,0
|
|
20240319,163100,1751539030,15390,15390,15390,15390,0
|
|
20240319,163000,1751539030,15390,15390,15390,15390,0
|
|
20240319,162900,1751539030,15390,15390,15390,15390,0
|
|
20240319,162800,1751539030,15390,15390,15390,15390,0
|
|
20240319,162700,1751539030,15390,15390,15390,15390,0
|
|
20240319,162600,1751539030,15390,15390,15390,15390,0
|
|
20240319,162500,1751539030,15390,15390,15390,15390,0
|
|
20240319,162400,1751539030,15390,15390,15390,15390,0
|
|
20240319,162300,1751539030,15390,15390,15390,15390,0
|
|
20240319,162200,1751539030,15390,15390,15390,15390,0
|
|
20240319,162100,1751539030,15390,15390,15390,15390,0
|
|
20240319,162000,1751539030,15390,15390,15390,15390,0
|
|
20240319,161900,1751539030,15390,15390,15390,15390,0
|
|
20240319,161800,1751539030,15390,15390,15390,15390,0
|
|
20240319,161700,1751539030,15390,15390,15390,15390,0
|
|
20240319,161600,1751539030,15390,15390,15390,15390,0
|
|
20240319,161500,1751539030,15390,15390,15390,15390,0
|
|
20240319,161400,1751539030,15390,15390,15390,15390,0
|
|
20240319,161300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,161200,1751539030,15390,15390,15390,15390,0
|
|
20240319,161100,1751539030,15390,15390,15390,15390,0
|
|
20240319,161000,1751539030,15390,15390,15390,15390,0
|
|
20240319,160900,1751539030,15390,15390,15390,15390,0
|
|
20240319,160800,1751539030,15390,15390,15390,15390,0
|
|
20240319,160700,1751539030,15390,15390,15390,15390,0
|
|
20240319,160600,1751539030,15390,15390,15390,15390,0
|
|
20240319,160500,1751539030,15390,15390,15390,15390,0
|
|
20240319,160400,1751539030,15390,15390,15390,15390,0
|
|
20240319,160300,1751539030,15390,15390,15390,15390,0
|
|
20240319,160200,1751539030,15390,15390,15390,15390,0
|
|
20240319,160100,1751539030,15390,15390,15390,15390,0
|
|
20240319,160000,1751539030,15390,15390,15390,15390,0
|
|
20240319,155900,1751539030,15390,15390,15390,15390,0
|
|
20240319,155800,1751539030,15390,15390,15390,15390,0
|
|
20240319,155700,1751539030,15390,15390,15390,15390,0
|
|
20240319,155600,1751539030,15390,15390,15390,15390,0
|
|
20240319,155500,1751539030,15390,15390,15390,15390,0
|
|
20240319,155400,1751539030,15390,15390,15390,15390,0
|
|
20240319,155300,1751539030,15390,15390,15390,15390,0
|
|
20240319,155200,1751539030,15390,15390,15390,15390,0
|
|
20240319,155100,1751539030,15390,15390,15390,15390,0
|
|
20240319,155000,1751539030,15390,15390,15390,15390,0
|
|
20240319,154900,1751539030,15390,15390,15390,15390,0
|
|
20240319,154800,1751539030,15390,15390,15390,15390,0
|
|
20240319,154700,1751539030,15390,15390,15390,15390,0
|
|
20240319,154600,1751539030,15390,15390,15390,15390,0
|
|
20240319,154500,1751539030,15390,15390,15390,15390,0
|
|
20240319,154400,1751539030,15390,15390,15390,15390,0
|
|
20240319,154300,1751539030,15390,15390,15390,15390,3296
|
|
20240319,154200,1751539030,15390,15390,15390,15390,0
|
|
20240319,154100,1751539030,15390,15390,15390,15390,0
|
|
20240319,154000,1751539030,15390,15390,15390,15390,0
|
|
20240319,153900,1751539030,15390,15390,15390,15390,0
|
|
20240319,153800,1751539030,15390,15390,15390,15390,0
|
|
20240319,153700,1751539030,15390,15390,15390,15390,0
|
|
20240319,153600,1751539030,15390,15390,15390,15390,0
|
|
20240319,153500,1751539030,15390,15390,15390,15390,0
|
|
20240319,153400,1751539030,15390,15390,15390,15390,0
|
|
20240319,153300,1751539030,15390,15390,15390,15390,0
|
|
20240319,153200,1751539030,15390,15390,15390,15390,0
|
|
20240319,153100,1751539030,15390,15390,15390,15390,0
|
|
20240319,153000,1751539030,15390,15390,15390,15390,3296
|
|
20240319,152900,1700813590,15450,15450,15450,15450,0
|
|
20240319,152800,1700813590,15450,15450,15450,15450,0
|
|
20240319,152700,1700813590,15450,15450,15450,15450,0
|
|
20240319,152600,1700813590,15450,15450,15450,15450,0
|
|
20240319,152500,1700813590,15450,15450,15450,15450,0
|
|
20240319,152400,1700813590,15450,15450,15450,15450,0
|
|
20240319,152300,1700813590,15450,15450,15450,15450,0
|
|
20240319,152200,1700813590,15450,15450,15450,15450,0
|
|
20240319,152100,1700813590,15450,15450,15450,15450,0
|
|
20240319,152000,1700813590,15450,15450,15450,15450,0
|
|
20240319,151900,1700813590,15450,15490,15490,15450,899
|
|
20240319,151800,1686908090,15530,15530,15530,15530,6
|
|
20240319,151700,1686814910,15480,15540,15540,15480,12
|
|
20240319,151600,1686628490,15540,15490,15540,15480,301
|
|
20240319,151500,1681967660,15470,15470,15470,15470,0
|
|
20240319,151400,1681967660,15470,15470,15470,15470,100
|
|
20240319,151300,1680420660,15470,15470,15470,15470,0
|
|
20240319,151200,1680420660,15470,15470,15470,15470,0
|
|
20240319,151100,1680420660,15470,15470,15470,15470,83
|
|
20240319,151000,1679136650,15460,15460,15460,15460,58
|
|
20240319,150900,1678239970,15470,15470,15470,15470,5
|
|
20240319,150800,1678162620,15470,15470,15470,15470,89
|
|
20240319,150700,1676785790,15460,15470,15470,15460,2
|
|
20240319,150600,1676754860,15460,15450,15470,15450,22
|
|
20240319,150500,1676414550,15450,15450,15450,15450,347
|
|
20240319,150400,1671053400,15440,15440,15440,15440,0
|
|
20240319,150300,1671053400,15440,15440,15440,15440,0
|
|
20240319,150200,1671053400,15440,15440,15440,15440,21
|
|
20240319,150100,1670729160,15400,15400,15400,15400,0
|
|
20240319,150000,1670729160,15400,15400,15400,15400,0
|
|
20240319,145900,1670729160,15400,15400,15400,15400,0
|
|
20240319,145800,1670729160,15400,15400,15400,15400,373
|
|
20240319,145700,1664984960,15400,15440,15440,15400,21
|
|
20240319,145600,1664660760,15440,15440,15440,15440,0
|
|
20240319,145500,1664660760,15440,15440,15440,15440,10
|
|
20240319,145400,1664506360,15450,15450,15450,15450,0
|
|
20240319,145300,1664506360,15450,15450,15450,15450,2
|
|
20240319,145200,1664475460,15450,15450,15450,15450,5
|
|
20240319,145100,1664398210,15450,15450,15450,15450,98
|
|
20240319,145000,1662884110,15400,15400,15400,15400,1
|
|
20240319,144900,1662868710,15450,15450,15450,15450,0
|
|
20240319,144800,1662868710,15450,15450,15450,15380,695
|
|
20240319,144700,1652161910,15440,15440,15470,15440,18
|
|
20240319,144600,1651883960,15430,15430,15430,15430,1
|
|
20240319,144500,1651868530,15430,15430,15430,15430,0
|
|
20240319,144400,1651868530,15430,15430,15430,15430,1
|
|
20240319,144300,1651853100,15430,15430,15430,15430,0
|
|
20240319,144200,1651853100,15430,15430,15430,15430,60
|
|
20240319,144100,1650927300,15470,15450,15470,15450,200
|
|
20240319,144000,1647833850,15430,15450,15450,15430,106
|
|
20240319,143900,1646198250,15450,15450,15450,15450,88
|
|
20240319,143800,1644838650,15430,15430,15430,15430,5
|
|
20240319,143700,1644761500,15420,15420,15420,15420,85
|
|
20240319,143600,1643450800,15390,15390,15390,15390,0
|
|
20240319,143500,1643450800,15390,15390,15390,15390,0
|
|
20240319,143400,1643450800,15390,15390,15390,15390,0
|
|
20240319,143300,1643450800,15390,15390,15390,15390,1
|
|
20240319,143200,1643435410,15390,15390,15390,15390,0
|
|
20240319,143100,1643435410,15390,15390,15390,15390,0
|
|
20240319,143000,1643435410,15390,15390,15390,15390,37
|
|
20240319,142900,1642865980,15420,15390,15420,15390,220
|
|
20240319,142800,1639479880,15420,15400,15420,15390,362
|
|
20240319,142700,1633905520,15400,15420,15420,15400,447
|
|
20240319,142600,1627016780,15430,15430,15430,15430,50
|
|
20240319,142500,1626245280,15450,15470,15470,15450,146
|
|
20240319,142400,1623988700,15470,15470,15470,15470,55
|
|
20240319,142300,1623137850,15470,15470,15470,15470,4
|
|
20240319,142200,1623075970,15470,15470,15470,15470,0
|
|
20240319,142100,1623075970,15470,15440,15490,15430,31
|
|
20240319,142000,1622597310,15440,15440,15490,15440,31
|
|
20240319,141900,1622117640,15450,15460,15460,15450,3
|
|
20240319,141800,1622071270,15460,15460,15460,15460,0
|
|
20240319,141700,1622071270,15460,15460,15460,15460,130
|
|
20240319,141600,1620061470,15460,15460,15460,15460,19
|
|
20240319,141500,1619767730,15490,15490,15490,15490,26
|
|
20240319,141400,1619364990,15490,15490,15490,15490,30
|
|
20240319,141300,1618900290,15490,15470,15500,15430,28
|
|
20240319,141200,1618467880,15570,15570,15570,15570,0
|
|
20240319,141100,1618467880,15570,15520,15570,15520,2
|
|
20240319,141000,1618436790,15570,15470,15580,15470,16
|
|
20240319,140900,1618188900,15430,15480,15590,15430,741
|
|
20240319,140800,1606749590,15570,15590,15590,15570,182
|
|
20240319,140700,1603914850,15580,15550,15580,15550,1384
|
|
20240319,140600,1582366380,15550,15540,15550,15540,138
|
|
20240319,140500,1580220620,15550,15470,15550,15470,43
|
|
20240319,140400,1579555190,15470,15420,15470,15420,720
|
|
20240319,140300,1568452590,15420,15390,15420,15390,82
|
|
20240319,140200,1567189500,15400,15390,15400,15390,109
|
|
20240319,140100,1565511250,15390,15400,15400,15390,703
|
|
20240319,140000,1554687130,15400,15400,15400,15400,62
|
|
20240319,135900,1553732330,15400,15400,15400,15400,0
|
|
20240319,135800,1553732330,15400,15400,15400,15400,0
|
|
20240319,135700,1553732330,15400,15400,15400,15400,0
|
|
20240319,135600,1553732330,15400,15410,15410,15400,250
|
|
20240319,135500,1549881970,15410,15410,15410,15410,0
|
|
20240319,135400,1549881970,15410,15410,15410,15410,119
|
|
20240319,135300,1548048180,15410,15430,15430,15410,185
|
|
20240319,135200,1545195100,15470,15470,15470,15470,0
|
|
20240319,135100,1545195100,15470,15430,15470,15400,322
|
|
20240319,135000,1540225210,15440,15440,15440,15440,4
|
|
20240319,134900,1540163450,15400,15430,15430,15400,33
|
|
20240319,134800,1539655080,15430,15430,15430,15430,32
|
|
20240319,134700,1539161320,15430,15430,15430,15430,0
|
|
20240319,134600,1539161320,15430,15430,15430,15430,0
|
|
20240319,134500,1539161320,15430,15430,15430,15430,0
|
|
20240319,134400,1539161320,15430,15430,15430,15430,100
|
|
20240319,134300,1537618320,15430,15430,15430,15430,1
|
|
20240319,134200,1537602890,15430,15430,15430,15430,0
|
|
20240319,134100,1537602890,15430,15440,15440,15430,112
|
|
20240319,134000,1535874020,15440,15440,15440,15440,58
|
|
20240319,133900,1534978500,15430,15430,15430,15430,0
|
|
20240319,133800,1534978500,15430,15430,15430,15430,100
|
|
20240319,133700,1533435500,15430,15430,15430,15430,0
|
|
20240319,133600,1533435500,15430,15430,15440,15430,218
|
|
20240319,133500,1530071260,15430,15430,15430,15430,4
|
|
20240319,133400,1530009540,15430,15430,15430,15430,209
|
|
20240319,133300,1526784670,15440,15440,15440,15440,2
|
|
20240319,133200,1526753790,15440,15440,15440,15440,2
|
|
20240319,133100,1526722910,15430,15430,15430,15430,0
|
|
20240319,133000,1526722910,15430,15430,15430,15430,1
|
|
20240319,132900,1526707480,15440,15440,15440,15440,301
|
|
20240319,132800,1522060040,15440,15440,15450,15440,610
|
|
20240319,132700,1512636770,15450,15450,15450,15450,0
|
|
20240319,132600,1512636770,15450,15450,15460,15450,68
|
|
20240319,132500,1511586160,15490,15490,15490,15490,3
|
|
20240319,132400,1511539690,15360,15380,15510,15360,307
|
|
20240319,132300,1506819730,15380,15360,15550,15360,334
|
|
20240319,132200,1501683430,15360,15390,15390,15360,585
|
|
20240319,132100,1492693570,15400,15400,15440,15400,358
|
|
20240319,132000,1487180330,15450,15450,15450,15450,1
|
|
20240319,131900,1487164880,15400,15390,15400,15390,28
|
|
20240319,131800,1486733950,15390,15430,15430,15390,1003
|
|
20240319,131700,1471283150,15430,15460,15460,15430,123
|
|
20240319,131600,1469384000,15460,15470,15470,15460,81
|
|
20240319,131500,1468131730,15470,15470,15470,15470,0
|
|
20240319,131400,1468131730,15470,15470,15470,15470,6
|
|
20240319,131300,1468038910,15480,15550,15550,15480,267
|
|
20240319,131200,1463902610,15560,15550,15560,15550,16
|
|
20240319,131100,1463653710,15550,15550,15550,15550,1
|
|
20240319,131000,1463638160,15540,15540,15540,15540,11
|
|
20240319,130900,1463467220,15560,15560,15560,15560,0
|
|
20240319,130800,1463467220,15560,15560,15560,15560,1
|
|
20240319,130700,1463451660,15480,15480,15480,15480,0
|
|
20240319,130600,1463451660,15480,15530,15530,15480,30
|
|
20240319,130500,1462987060,15560,15580,15580,15560,10
|
|
20240319,130400,1462831420,15580,15580,15580,15580,0
|
|
20240319,130300,1462831420,15580,15590,15590,15580,30
|
|
20240319,130200,1462363920,15590,15580,15590,15440,20
|
|
20240319,130100,1462053710,15590,15590,15590,15590,56
|
|
20240319,130000,1461180670,15520,15480,15520,15480,740
|
|
20240319,125900,1449715710,15470,15470,15470,15470,78
|
|
20240319,125800,1448509050,15470,15480,15480,15470,462
|
|
20240319,125700,1441360730,15520,15520,15520,15520,20
|
|
20240319,125600,1441050330,15520,15480,15520,15480,584
|
|
20240319,125500,1431994310,15450,15420,15450,15420,1060
|
|
20240319,125400,1415628660,15400,15400,15400,15400,21
|
|
20240319,125300,1415305260,15400,15400,15400,15400,5
|
|
20240319,125200,1415228260,15400,15400,15400,15400,100
|
|
20240319,125100,1413688260,15370,15370,15370,15370,0
|
|
20240319,125000,1413688260,15370,15370,15370,15370,100
|
|
20240319,124900,1412151260,15360,15360,15360,15360,0
|
|
20240319,124800,1412151260,15360,15360,15360,15360,25
|
|
20240319,124700,1411767260,15360,15400,15400,15360,1094
|
|
20240319,124600,1394921570,15380,15360,15380,15360,98
|
|
20240319,124500,1393415250,15360,15360,15360,15360,64
|
|
20240319,124400,1392432210,15300,15360,15360,15300,4174
|
|
20240319,124300,1328564450,15310,15380,15380,15310,558
|
|
20240319,124200,1320004410,15370,15370,15370,15370,500
|
|
20240319,124100,1312319410,15420,15390,15420,15350,1549
|
|
20240319,124000,1288528250,15390,15420,15420,15390,94
|
|
20240319,123900,1287081150,15390,15390,15390,15390,36
|
|
20240319,123800,1286527110,15400,15410,15410,15400,481
|
|
20240319,123700,1279119630,15450,15440,15450,15400,2365
|
|
20240319,123600,1242678020,15440,15450,15450,15440,203
|
|
20240319,123500,1239543670,15450,15460,15460,15450,290
|
|
20240319,123400,1235063120,15490,15490,15490,15490,0
|
|
20240319,123300,1235063120,15490,15460,15490,15450,505
|
|
20240319,123200,1227256050,15460,15460,15460,15460,44
|
|
20240319,123100,1226575810,15450,15450,15450,15450,0
|
|
20240319,123000,1226575810,15450,15450,15450,15450,100
|
|
20240319,122900,1225030810,15490,15450,15490,15450,9
|
|
20240319,122800,1224891560,15450,15450,15450,15450,20
|
|
20240319,122700,1224582560,15430,15430,15430,15430,0
|
|
20240319,122600,1224582560,15430,15450,15450,15430,207
|
|
20240319,122500,1221387620,15440,15450,15450,15440,224
|
|
20240319,122400,1217926920,15450,15450,15450,15450,40
|
|
20240319,122300,1217308920,15430,15460,15460,15430,896
|
|
20240319,122200,1203468940,15470,15500,15500,15470,1151
|
|
20240319,122100,1185640090,15500,15510,15510,15500,947
|
|
20240319,122000,1170955060,15520,15520,15520,15520,1
|
|
20240319,121900,1170939540,15520,15520,15520,15510,74
|
|
20240319,121800,1169791610,15520,15520,15520,15520,0
|
|
20240319,121700,1169791610,15520,15520,15520,15520,2
|
|
20240319,121600,1169760570,15520,15520,15520,15520,10
|
|
20240319,121500,1169605370,15520,15520,15520,15520,0
|
|
20240319,121400,1169605370,15520,15520,15520,15520,8
|
|
20240319,121300,1169481210,15520,15520,15520,15520,120
|
|
20240319,121200,1167618810,15520,15520,15520,15520,9
|
|
20240319,121100,1167479130,15520,15530,15530,15520,400
|
|
20240319,121000,1161270510,15620,15620,15620,15620,0
|
|
20240319,120900,1161270510,15620,15620,15620,15620,1
|
|
20240319,120800,1161254890,15530,15530,15530,15530,0
|
|
20240319,120700,1161254890,15530,15530,15530,15530,56
|
|
20240319,120600,1160385210,15510,15510,15510,15510,0
|
|
20240319,120500,1160385210,15510,15510,15510,15510,446
|
|
20240319,120400,1153467750,15510,15510,15510,15510,561
|
|
20240319,120300,1144766640,15530,15510,15530,15510,74
|
|
20240319,120200,1143618260,15510,15510,15510,15510,0
|
|
20240319,120100,1143618260,15510,15510,15510,15510,100
|
|
20240319,120000,1142067260,15520,15550,15550,15520,224
|
|
20240319,115900,1138586580,15640,15640,15640,15640,0
|
|
20240319,115800,1138586580,15640,15640,15640,15640,0
|
|
20240319,115700,1138586580,15640,15640,15640,15640,3
|
|
20240319,115600,1138539660,15580,15600,15640,15570,63
|
|
20240319,115500,1137557710,15500,15600,15600,15500,201
|
|
20240319,115400,1134440240,15520,15520,15520,15520,100
|
|
20240319,115300,1132888240,15520,15520,15520,15520,0
|
|
20240319,115200,1132888240,15520,15520,15520,15520,151
|
|
20240319,115100,1130544720,15520,15520,15520,15520,0
|
|
20240319,115000,1130544720,15520,15520,15520,15520,0
|
|
20240319,114900,1130544720,15520,15580,15580,15520,900
|
|
20240319,114800,1116568070,15600,15600,15600,15600,0
|
|
20240319,114700,1116568070,15600,15600,15600,15600,0
|
|
20240319,114600,1116568070,15600,15600,15600,15600,0
|
|
20240319,114500,1116568070,15600,15600,15600,15600,54
|
|
20240319,114400,1115725670,15640,15640,15640,15640,0
|
|
20240319,114300,1115725670,15640,15640,15640,15640,1
|
|
20240319,114200,1115710030,15600,15600,15600,15600,90
|
|
20240319,114100,1114306030,15600,15600,15600,15600,51
|
|
20240319,114000,1113510430,15600,15600,15600,15600,0
|
|
20240319,113900,1113510430,15600,15600,15600,15600,64
|
|
20240319,113800,1112512030,15600,15600,15600,15600,5
|
|
20240319,113700,1112434030,15600,15600,15600,15600,0
|
|
20240319,113600,1112434030,15600,15600,15600,15600,1
|
|
20240319,113500,1112418430,15520,15530,15530,15520,200
|
|
20240319,113400,1109312790,15600,15600,15600,15600,0
|
|
20240319,113300,1109312790,15600,15530,15600,15530,125
|
|
20240319,113200,1107364540,15530,15580,15580,15530,350
|
|
20240319,113100,1101928590,15530,15530,15530,15530,0
|
|
20240319,113000,1101928590,15530,15590,15600,15530,252
|
|
20240319,112900,1098002760,15520,15520,15520,15520,10
|
|
20240319,112800,1097847560,15520,15520,15520,15500,1665
|
|
20240319,112700,1072025470,15510,15510,15510,15510,50
|
|
20240319,112600,1071249970,15510,15510,15520,15510,540
|
|
20240319,112500,1062874070,15520,15580,15580,15520,5534
|
|
20240319,112400,976789460,15590,15590,15590,15590,127
|
|
20240319,112300,974809530,15600,15600,15600,15600,2
|
|
20240319,112200,974778330,15600,15600,15600,15600,6
|
|
20240319,112100,974684730,15590,15590,15590,15590,0
|
|
20240319,112000,974684730,15590,15590,15590,15590,15
|
|
20240319,111900,974450880,15600,15580,15600,15580,64
|
|
20240319,111800,973453720,15590,15600,15600,15590,43
|
|
20240319,111700,972782950,15600,15600,15600,15600,110
|
|
20240319,111600,971066950,15600,15600,15600,15600,25
|
|
20240319,111500,970676950,15580,15580,15580,15580,46
|
|
20240319,111400,969960270,15580,15580,15580,15580,32
|
|
20240319,111300,969461710,15580,15580,15580,15580,288
|
|
20240319,111200,964974670,15580,15580,15580,15580,0
|
|
20240319,111100,964974670,15580,15590,15590,15580,11
|
|
20240319,111000,964803240,15580,15590,15590,15580,610
|
|
20240319,110900,955296250,15590,15590,15590,15590,0
|
|
20240319,110800,955296250,15590,15590,15590,15590,0
|
|
20240319,110700,955296250,15590,15590,15590,15590,25
|
|
20240319,110600,954906500,15590,15590,15590,15590,55
|
|
20240319,110500,954049050,15590,15600,15600,15590,30
|
|
20240319,110400,953581150,15600,15600,15600,15600,74
|
|
20240319,110300,952426750,15600,15600,15600,15600,10
|
|
20240319,110200,952270750,15600,15600,15600,15600,40
|
|
20240319,110100,951646750,15600,15600,15600,15600,44
|
|
20240319,110000,950960350,15600,15600,15600,15600,31
|
|
20240319,105900,950476750,15600,15600,15600,15600,689
|
|
20240319,105800,939728350,15600,15600,15600,15600,168
|
|
20240319,105700,937107550,15610,15610,15610,15610,10
|
|
20240319,105600,936951450,15610,15610,15610,15610,5
|
|
20240319,105500,936873400,15610,15610,15610,15610,0
|
|
20240319,105400,936873400,15610,15610,15610,15610,6
|
|
20240319,105300,936779740,15610,15610,15610,15610,1
|
|
20240319,105200,936764130,15600,15600,15600,15600,15
|
|
20240319,105100,936530130,15600,15640,15640,15600,636
|
|
20240319,105000,926600500,15640,15640,15640,15630,83
|
|
20240319,104900,925302480,15650,15640,15650,15640,64
|
|
20240319,104800,924301190,15640,15640,15640,15640,2
|
|
20240319,104700,924269910,15650,15650,15650,15650,0
|
|
20240319,104600,924269910,15650,15660,15660,15650,248
|
|
20240319,104500,920388400,15700,15700,15700,15700,8
|
|
20240319,104400,920262800,15700,15700,15700,15700,10
|
|
20240319,104300,920105800,15700,15700,15700,15700,65
|
|
20240319,104200,919085300,15740,15740,15740,15740,207
|
|
20240319,104100,915827120,15750,15750,15750,15750,7
|
|
20240319,104000,915716870,15750,15750,15750,15750,0
|
|
20240319,103900,915716870,15750,15750,15770,15750,220
|
|
20240319,103800,912250960,15750,15750,15750,15750,368
|
|
20240319,103700,906454960,15750,15650,15750,15650,15
|
|
20240319,103600,906219710,15650,15650,15650,15650,10
|
|
20240319,103500,906063210,15640,15690,15690,15640,25
|
|
20240319,103400,905671930,15640,15640,15640,15640,0
|
|
20240319,103300,905671930,15640,15640,15640,15640,0
|
|
20240319,103200,905671930,15640,15630,15640,15630,120
|
|
20240319,103100,903796130,15630,15630,15630,15630,55
|
|
20240319,103000,902936480,15630,15640,15640,15630,184
|
|
20240319,102900,900060490,15640,15640,15640,15640,16
|
|
20240319,102800,899810250,15760,15630,15760,15630,281
|
|
20240319,102700,895386510,15630,15630,15640,15630,121
|
|
20240319,102600,893495160,15700,15700,15700,15700,10
|
|
20240319,102500,893338160,15760,15760,15760,15760,0
|
|
20240319,102400,893338160,15760,15770,15770,15760,3
|
|
20240319,102300,893290860,15770,15630,15770,15630,20
|
|
20240319,102200,892977840,15620,15610,15620,15600,380
|
|
20240319,102100,887047970,15610,15610,15610,15610,88
|
|
20240319,102000,885674290,15610,15620,15620,15610,62
|
|
20240319,101900,884706410,15620,15630,15630,15620,125
|
|
20240319,101800,882753890,15630,15630,15630,15630,55
|
|
20240319,101700,881894240,15630,15660,15700,15620,401
|
|
20240319,101600,875623840,15700,15660,15700,15660,7
|
|
20240319,101500,875514140,15700,15710,15710,15660,342
|
|
20240319,101400,870145420,15720,15770,15770,15720,95
|
|
20240319,101300,868649070,15710,15770,15770,15710,38
|
|
20240319,101200,868051790,15770,15780,15780,15770,20
|
|
20240319,101100,867736290,15720,15780,15780,15720,280
|
|
20240319,101000,863333650,15780,15780,15780,15780,10
|
|
20240319,100900,863175850,15780,15770,15780,15770,160
|
|
20240319,100800,860652020,15720,15720,15720,15720,200
|
|
20240319,100700,857508020,15720,15720,15720,15720,1
|
|
20240319,100600,857492300,15760,15760,15760,15760,1
|
|
20240319,100500,857476540,15780,15740,15780,15740,15
|
|
20240319,100400,857240240,15740,15740,15740,15740,33
|
|
20240319,100300,856720820,15790,15790,15790,15790,0
|
|
20240319,100200,856720820,15790,15790,15790,15790,116
|
|
20240319,100100,854889180,15790,15730,15790,15730,148
|
|
20240319,100000,852560040,15730,15730,15730,15730,107
|
|
20240319,095900,850876930,15700,15640,15700,15640,2955
|
|
20240319,095800,804526140,15630,15600,15630,15600,542
|
|
20240319,095700,796055940,15570,15570,15580,15570,172
|
|
20240319,095600,793377740,15570,15640,15640,15570,305
|
|
20240319,095500,788628340,15640,15600,15640,15570,416
|
|
20240319,095400,782149250,15560,15590,15590,15550,940
|
|
20240319,095300,767513830,15590,15590,15600,15590,80
|
|
20240319,095200,766266580,15590,15680,15680,15590,1841
|
|
20240319,095100,737510690,15670,15670,15670,15670,0
|
|
20240319,095000,737510690,15670,15690,15730,15670,675
|
|
20240319,094900,726927170,15690,15730,15730,15690,20
|
|
20240319,094800,726613330,15730,15730,15730,15730,2
|
|
20240319,094700,726581870,15670,15670,15670,15670,0
|
|
20240319,094600,726581870,15670,15670,15670,15670,105
|
|
20240319,094500,724936520,15680,15680,15680,15680,11
|
|
20240319,094400,724764040,15730,15720,15740,15720,155
|
|
20240319,094300,722326260,15600,15600,15600,15600,1815
|
|
20240319,094200,694012260,15600,15620,15620,15600,1195
|
|
20240319,094100,675369160,15720,15720,15720,15710,14
|
|
20240319,094000,675149120,15610,15710,15720,15610,157
|
|
20240319,093900,672685180,15720,15600,15720,15600,11
|
|
20240319,093800,672513460,15600,15620,15620,15600,1200
|
|
20240319,093700,653788380,15600,15600,15660,15600,1512
|
|
20240319,093600,630136070,15600,15590,15600,15590,322
|
|
20240319,093500,625112890,15600,15620,15640,15600,3113
|
|
20240319,093400,576509330,15620,15640,15640,15620,3050
|
|
20240319,093300,528863330,15630,15670,15730,15630,1580
|
|
20240319,093200,504145590,15700,15700,15700,15700,100
|
|
20240319,093100,502575590,15650,15650,15650,15650,261
|
|
20240319,093000,498490940,15650,15650,15650,15640,112
|
|
20240319,092900,496738880,15650,15630,15650,15630,65
|
|
20240319,092800,495722210,15710,15650,15710,15630,2006
|
|
20240319,092700,464361570,15720,15650,15720,15650,2
|
|
20240319,092600,464330200,15730,15760,15760,15630,1272
|
|
20240319,092500,444425830,15830,15640,15830,15640,897
|
|
20240319,092400,430298190,15680,15630,15680,15620,830
|
|
20240319,092300,417311550,15620,15640,15640,15620,442
|
|
20240319,092200,410406940,15650,15700,15710,15650,824
|
|
20240319,092100,397482640,15700,15710,15720,15680,1035
|
|
20240319,092000,381236200,15710,15760,15790,15710,2789
|
|
20240319,091900,337363070,15760,15740,15760,15740,228
|
|
20240319,091800,333773970,15750,15750,15750,15740,271
|
|
20240319,091700,329506490,15750,15740,15750,15740,99
|
|
20240319,091600,327948140,15750,15720,15750,15720,561
|
|
20240319,091500,319116940,15750,15780,15810,15720,1334
|
|
20240319,091400,298127120,15840,15840,15840,15790,3222
|
|
20240319,091300,247177610,15900,15860,15900,15840,695
|
|
20240319,091200,236163590,15900,15900,15910,15900,636
|
|
20240319,091100,226048990,15900,15850,15910,15830,640
|
|
20240319,091000,215911010,15840,15880,15910,15840,301
|
|
20240319,090900,211133850,15880,15950,15950,15880,4786
|
|
20240319,090800,135046760,15950,15980,15980,15950,494
|
|
20240319,090700,127161510,16000,16000,16000,15980,477
|
|
20240319,090600,119535530,15980,15990,16000,15980,279
|
|
20240319,090500,115074030,15990,15990,16000,15990,65
|
|
20240319,090400,114034650,15970,15970,16200,15970,23
|
|
20240319,090300,113667110,16210,15920,16210,15920,1222
|
|
20240319,090200,93954940,15920,15910,15920,15910,71
|
|
20240319,090100,92824770,15910,16060,16060,15900,1242
|
|
20240319,090000,73037820,16000,16060,16060,15920,4557
|