731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,210800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,210700,2223098900,3415,3415,3415,3415,0
|
|
20240320,210600,2223098900,3415,3415,3415,3415,0
|
|
20240320,210500,2223098900,3415,3415,3415,3415,0
|
|
20240320,210400,2223098900,3415,3415,3415,3415,0
|
|
20240320,210300,2223098900,3415,3415,3415,3415,0
|
|
20240320,210200,2223098900,3415,3415,3415,3415,0
|
|
20240320,210100,2223098900,3415,3415,3415,3415,0
|
|
20240320,210000,2223098900,3415,3415,3415,3415,0
|
|
20240320,205900,2223098900,3415,3415,3415,3415,0
|
|
20240320,205800,2223098900,3415,3415,3415,3415,0
|
|
20240320,205700,2223098900,3415,3415,3415,3415,0
|
|
20240320,205600,2223098900,3415,3415,3415,3415,0
|
|
20240320,205500,2223098900,3415,3415,3415,3415,0
|
|
20240320,205400,2223098900,3415,3415,3415,3415,0
|
|
20240320,205300,2223098900,3415,3415,3415,3415,0
|
|
20240320,205200,2223098900,3415,3415,3415,3415,0
|
|
20240320,205100,2223098900,3415,3415,3415,3415,0
|
|
20240320,205000,2223098900,3415,3415,3415,3415,0
|
|
20240320,204900,2223098900,3415,3415,3415,3415,0
|
|
20240320,204800,2223098900,3415,3415,3415,3415,0
|
|
20240320,204700,2223098900,3415,3415,3415,3415,0
|
|
20240320,204600,2223098900,3415,3415,3415,3415,0
|
|
20240320,204500,2223098900,3415,3415,3415,3415,0
|
|
20240320,204400,2223098900,3415,3415,3415,3415,0
|
|
20240320,204300,2223098900,3415,3415,3415,3415,0
|
|
20240320,204200,2223098900,3415,3415,3415,3415,0
|
|
20240320,204100,2223098900,3415,3415,3415,3415,0
|
|
20240320,204000,2223098900,3415,3415,3415,3415,0
|
|
20240320,203900,2223098900,3415,3415,3415,3415,0
|
|
20240320,203800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,203700,2223098900,3415,3415,3415,3415,0
|
|
20240320,203600,2223098900,3415,3415,3415,3415,0
|
|
20240320,203500,2223098900,3415,3415,3415,3415,0
|
|
20240320,203400,2223098900,3415,3415,3415,3415,0
|
|
20240320,203300,2223098900,3415,3415,3415,3415,0
|
|
20240320,203200,2223098900,3415,3415,3415,3415,0
|
|
20240320,203100,2223098900,3415,3415,3415,3415,0
|
|
20240320,203000,2223098900,3415,3415,3415,3415,0
|
|
20240320,202900,2223098900,3415,3415,3415,3415,0
|
|
20240320,202800,2223098900,3415,3415,3415,3415,0
|
|
20240320,202700,2223098900,3415,3415,3415,3415,0
|
|
20240320,202600,2223098900,3415,3415,3415,3415,0
|
|
20240320,202500,2223098900,3415,3415,3415,3415,0
|
|
20240320,202400,2223098900,3415,3415,3415,3415,0
|
|
20240320,202300,2223098900,3415,3415,3415,3415,0
|
|
20240320,202200,2223098900,3415,3415,3415,3415,0
|
|
20240320,202100,2223098900,3415,3415,3415,3415,0
|
|
20240320,202000,2223098900,3415,3415,3415,3415,0
|
|
20240320,201900,2223098900,3415,3415,3415,3415,0
|
|
20240320,201800,2223098900,3415,3415,3415,3415,0
|
|
20240320,201700,2223098900,3415,3415,3415,3415,0
|
|
20240320,201600,2223098900,3415,3415,3415,3415,0
|
|
20240320,201500,2223098900,3415,3415,3415,3415,0
|
|
20240320,201400,2223098900,3415,3415,3415,3415,0
|
|
20240320,201300,2223098900,3415,3415,3415,3415,0
|
|
20240320,201200,2223098900,3415,3415,3415,3415,0
|
|
20240320,201100,2223098900,3415,3415,3415,3415,0
|
|
20240320,201000,2223098900,3415,3415,3415,3415,0
|
|
20240320,200900,2223098900,3415,3415,3415,3415,0
|
|
20240320,200800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,200700,2223098900,3415,3415,3415,3415,0
|
|
20240320,200600,2223098900,3415,3415,3415,3415,0
|
|
20240320,200500,2223098900,3415,3415,3415,3415,0
|
|
20240320,200400,2223098900,3415,3415,3415,3415,0
|
|
20240320,200300,2223098900,3415,3415,3415,3415,0
|
|
20240320,200200,2223098900,3415,3415,3415,3415,0
|
|
20240320,200100,2223098900,3415,3415,3415,3415,0
|
|
20240320,200000,2223098900,3415,3415,3415,3415,0
|
|
20240320,195900,2223098900,3415,3415,3415,3415,0
|
|
20240320,195800,2223098900,3415,3415,3415,3415,0
|
|
20240320,195700,2223098900,3415,3415,3415,3415,0
|
|
20240320,195600,2223098900,3415,3415,3415,3415,0
|
|
20240320,195500,2223098900,3415,3415,3415,3415,0
|
|
20240320,195400,2223098900,3415,3415,3415,3415,0
|
|
20240320,195300,2223098900,3415,3415,3415,3415,0
|
|
20240320,195200,2223098900,3415,3415,3415,3415,0
|
|
20240320,195100,2223098900,3415,3415,3415,3415,0
|
|
20240320,195000,2223098900,3415,3415,3415,3415,0
|
|
20240320,194900,2223098900,3415,3415,3415,3415,0
|
|
20240320,194800,2223098900,3415,3415,3415,3415,0
|
|
20240320,194700,2223098900,3415,3415,3415,3415,0
|
|
20240320,194600,2223098900,3415,3415,3415,3415,0
|
|
20240320,194500,2223098900,3415,3415,3415,3415,0
|
|
20240320,194400,2223098900,3415,3415,3415,3415,0
|
|
20240320,194300,2223098900,3415,3415,3415,3415,0
|
|
20240320,194200,2223098900,3415,3415,3415,3415,0
|
|
20240320,194100,2223098900,3415,3415,3415,3415,0
|
|
20240320,194000,2223098900,3415,3415,3415,3415,0
|
|
20240320,193900,2223098900,3415,3415,3415,3415,0
|
|
20240320,193800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,193700,2223098900,3415,3415,3415,3415,0
|
|
20240320,193600,2223098900,3415,3415,3415,3415,0
|
|
20240320,193500,2223098900,3415,3415,3415,3415,0
|
|
20240320,193400,2223098900,3415,3415,3415,3415,0
|
|
20240320,193300,2223098900,3415,3415,3415,3415,0
|
|
20240320,193200,2223098900,3415,3415,3415,3415,0
|
|
20240320,193100,2223098900,3415,3415,3415,3415,0
|
|
20240320,193000,2223098900,3415,3415,3415,3415,0
|
|
20240320,192900,2223098900,3415,3415,3415,3415,0
|
|
20240320,192800,2223098900,3415,3415,3415,3415,0
|
|
20240320,192700,2223098900,3415,3415,3415,3415,0
|
|
20240320,192600,2223098900,3415,3415,3415,3415,0
|
|
20240320,192500,2223098900,3415,3415,3415,3415,0
|
|
20240320,192400,2223098900,3415,3415,3415,3415,0
|
|
20240320,192300,2223098900,3415,3415,3415,3415,0
|
|
20240320,192200,2223098900,3415,3415,3415,3415,0
|
|
20240320,192100,2223098900,3415,3415,3415,3415,0
|
|
20240320,192000,2223098900,3415,3415,3415,3415,0
|
|
20240320,191900,2223098900,3415,3415,3415,3415,0
|
|
20240320,191800,2223098900,3415,3415,3415,3415,0
|
|
20240320,191700,2223098900,3415,3415,3415,3415,0
|
|
20240320,191600,2223098900,3415,3415,3415,3415,0
|
|
20240320,191500,2223098900,3415,3415,3415,3415,0
|
|
20240320,191400,2223098900,3415,3415,3415,3415,0
|
|
20240320,191300,2223098900,3415,3415,3415,3415,0
|
|
20240320,191200,2223098900,3415,3415,3415,3415,0
|
|
20240320,191100,2223098900,3415,3415,3415,3415,0
|
|
20240320,191000,2223098900,3415,3415,3415,3415,0
|
|
20240320,190900,2223098900,3415,3415,3415,3415,0
|
|
20240320,190800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,190700,2223098900,3415,3415,3415,3415,0
|
|
20240320,190600,2223098900,3415,3415,3415,3415,0
|
|
20240320,190500,2223098900,3415,3415,3415,3415,0
|
|
20240320,190400,2223098900,3415,3415,3415,3415,0
|
|
20240320,190300,2223098900,3415,3415,3415,3415,0
|
|
20240320,190200,2223098900,3415,3415,3415,3415,0
|
|
20240320,190100,2223098900,3415,3415,3415,3415,0
|
|
20240320,190000,2223098900,3415,3415,3415,3415,0
|
|
20240320,185900,2223098900,3415,3415,3415,3415,0
|
|
20240320,185800,2223098900,3415,3415,3415,3415,0
|
|
20240320,185700,2223098900,3415,3415,3415,3415,0
|
|
20240320,185600,2223098900,3415,3415,3415,3415,0
|
|
20240320,185500,2223098900,3415,3415,3415,3415,0
|
|
20240320,185400,2223098900,3415,3415,3415,3415,0
|
|
20240320,185300,2223098900,3415,3415,3415,3415,0
|
|
20240320,185200,2223098900,3415,3415,3415,3415,0
|
|
20240320,185100,2223098900,3415,3415,3415,3415,0
|
|
20240320,185000,2223098900,3415,3415,3415,3415,0
|
|
20240320,184900,2223098900,3415,3415,3415,3415,0
|
|
20240320,184800,2223098900,3415,3415,3415,3415,0
|
|
20240320,184700,2223098900,3415,3415,3415,3415,0
|
|
20240320,184600,2223098900,3415,3415,3415,3415,0
|
|
20240320,184500,2223098900,3415,3415,3415,3415,0
|
|
20240320,184400,2223098900,3415,3415,3415,3415,0
|
|
20240320,184300,2223098900,3415,3415,3415,3415,0
|
|
20240320,184200,2223098900,3415,3415,3415,3415,0
|
|
20240320,184100,2223098900,3415,3415,3415,3415,0
|
|
20240320,184000,2223098900,3415,3415,3415,3415,0
|
|
20240320,183900,2223098900,3415,3415,3415,3415,0
|
|
20240320,183800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,183700,2223098900,3415,3415,3415,3415,0
|
|
20240320,183600,2223098900,3415,3415,3415,3415,0
|
|
20240320,183500,2223098900,3415,3415,3415,3415,0
|
|
20240320,183400,2223098900,3415,3415,3415,3415,0
|
|
20240320,183300,2223098900,3415,3415,3415,3415,0
|
|
20240320,183200,2223098900,3415,3415,3415,3415,0
|
|
20240320,183100,2223098900,3415,3415,3415,3415,0
|
|
20240320,183000,2223098900,3415,3415,3415,3415,0
|
|
20240320,182900,2223098900,3415,3415,3415,3415,0
|
|
20240320,182800,2223098900,3415,3415,3415,3415,0
|
|
20240320,182700,2223098900,3415,3415,3415,3415,0
|
|
20240320,182600,2223098900,3415,3415,3415,3415,0
|
|
20240320,182500,2223098900,3415,3415,3415,3415,0
|
|
20240320,182400,2223098900,3415,3415,3415,3415,0
|
|
20240320,182300,2223098900,3415,3415,3415,3415,0
|
|
20240320,182200,2223098900,3415,3415,3415,3415,0
|
|
20240320,182100,2223098900,3415,3415,3415,3415,0
|
|
20240320,182000,2223098900,3415,3415,3415,3415,0
|
|
20240320,181900,2223098900,3415,3415,3415,3415,0
|
|
20240320,181800,2223098900,3415,3415,3415,3415,0
|
|
20240320,181700,2223098900,3415,3415,3415,3415,0
|
|
20240320,181600,2223098900,3415,3415,3415,3415,0
|
|
20240320,181500,2223098900,3415,3415,3415,3415,0
|
|
20240320,181400,2223098900,3415,3415,3415,3415,0
|
|
20240320,181300,2223098900,3415,3415,3415,3415,0
|
|
20240320,181200,2223098900,3415,3415,3415,3415,0
|
|
20240320,181100,2223098900,3415,3415,3415,3415,0
|
|
20240320,181000,2223098900,3415,3415,3415,3415,0
|
|
20240320,180900,2223098900,3415,3415,3415,3415,0
|
|
20240320,180800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,180700,2223098900,3415,3415,3415,3415,0
|
|
20240320,180600,2223098900,3415,3415,3415,3415,0
|
|
20240320,180500,2223098900,3415,3415,3415,3415,0
|
|
20240320,180400,2223098900,3415,3415,3415,3415,0
|
|
20240320,180300,2223098900,3415,3415,3415,3415,0
|
|
20240320,180200,2223098900,3415,3415,3415,3415,0
|
|
20240320,180100,2223098900,3415,3415,3415,3415,0
|
|
20240320,180000,2223098900,3415,3415,3415,3415,0
|
|
20240320,175900,2223098900,3415,3415,3415,3415,0
|
|
20240320,175800,2223098900,3415,3415,3415,3415,0
|
|
20240320,175700,2223098900,3415,3415,3415,3415,0
|
|
20240320,175600,2223098900,3415,3415,3415,3415,0
|
|
20240320,175500,2223098900,3415,3415,3415,3415,0
|
|
20240320,175400,2223098900,3415,3415,3415,3415,0
|
|
20240320,175300,2223098900,3415,3415,3415,3415,0
|
|
20240320,175200,2223098900,3415,3415,3415,3415,0
|
|
20240320,175100,2223098900,3415,3415,3415,3415,0
|
|
20240320,175000,2223098900,3415,3415,3415,3415,0
|
|
20240320,174900,2223098900,3415,3415,3415,3415,0
|
|
20240320,174800,2223098900,3415,3415,3415,3415,0
|
|
20240320,174700,2223098900,3415,3415,3415,3415,0
|
|
20240320,174600,2223098900,3415,3415,3415,3415,0
|
|
20240320,174500,2223098900,3415,3415,3415,3415,0
|
|
20240320,174400,2223098900,3415,3415,3415,3415,0
|
|
20240320,174300,2223098900,3415,3415,3415,3415,0
|
|
20240320,174200,2223098900,3415,3415,3415,3415,0
|
|
20240320,174100,2223098900,3415,3415,3415,3415,0
|
|
20240320,174000,2223098900,3415,3415,3415,3415,0
|
|
20240320,173900,2223098900,3415,3415,3415,3415,0
|
|
20240320,173800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,173700,2223098900,3415,3415,3415,3415,0
|
|
20240320,173600,2223098900,3415,3415,3415,3415,0
|
|
20240320,173500,2223098900,3415,3415,3415,3415,0
|
|
20240320,173400,2223098900,3415,3415,3415,3415,0
|
|
20240320,173300,2223098900,3415,3415,3415,3415,0
|
|
20240320,173200,2223098900,3415,3415,3415,3415,0
|
|
20240320,173100,2223098900,3415,3415,3415,3415,0
|
|
20240320,173000,2223098900,3415,3415,3415,3415,0
|
|
20240320,172900,2223098900,3415,3415,3415,3415,0
|
|
20240320,172800,2223098900,3415,3415,3415,3415,0
|
|
20240320,172700,2223098900,3415,3415,3415,3415,0
|
|
20240320,172600,2223098900,3415,3415,3415,3415,0
|
|
20240320,172500,2223098900,3415,3415,3415,3415,0
|
|
20240320,172400,2223098900,3415,3415,3415,3415,0
|
|
20240320,172300,2223098900,3415,3415,3415,3415,0
|
|
20240320,172200,2223098900,3415,3415,3415,3415,0
|
|
20240320,172100,2223098900,3415,3415,3415,3415,0
|
|
20240320,172000,2223098900,3415,3415,3415,3415,0
|
|
20240320,171900,2223098900,3415,3415,3415,3415,0
|
|
20240320,171800,2223098900,3415,3415,3415,3415,0
|
|
20240320,171700,2223098900,3415,3415,3415,3415,0
|
|
20240320,171600,2223098900,3415,3415,3415,3415,0
|
|
20240320,171500,2223098900,3415,3415,3415,3415,0
|
|
20240320,171400,2223098900,3415,3415,3415,3415,0
|
|
20240320,171300,2223098900,3415,3415,3415,3415,0
|
|
20240320,171200,2223098900,3415,3415,3415,3415,0
|
|
20240320,171100,2223098900,3415,3415,3415,3415,0
|
|
20240320,171000,2223098900,3415,3415,3415,3415,0
|
|
20240320,170900,2223098900,3415,3415,3415,3415,0
|
|
20240320,170800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,170700,2223098900,3415,3415,3415,3415,0
|
|
20240320,170600,2223098900,3415,3415,3415,3415,0
|
|
20240320,170500,2223098900,3415,3415,3415,3415,0
|
|
20240320,170400,2223098900,3415,3415,3415,3415,0
|
|
20240320,170300,2223098900,3415,3415,3415,3415,0
|
|
20240320,170200,2223098900,3415,3415,3415,3415,0
|
|
20240320,170100,2223098900,3415,3415,3415,3415,0
|
|
20240320,170000,2223098900,3415,3415,3415,3415,0
|
|
20240320,165900,2223098900,3415,3415,3415,3415,0
|
|
20240320,165800,2223098900,3415,3415,3415,3415,0
|
|
20240320,165700,2223098900,3415,3415,3415,3415,0
|
|
20240320,165600,2223098900,3415,3415,3415,3415,0
|
|
20240320,165500,2223098900,3415,3415,3415,3415,0
|
|
20240320,165400,2223098900,3415,3415,3415,3415,0
|
|
20240320,165300,2223098900,3415,3415,3415,3415,0
|
|
20240320,165200,2223098900,3415,3415,3415,3415,0
|
|
20240320,165100,2223098900,3415,3415,3415,3415,0
|
|
20240320,165000,2223098900,3415,3415,3415,3415,0
|
|
20240320,164900,2223098900,3415,3415,3415,3415,0
|
|
20240320,164800,2223098900,3415,3415,3415,3415,0
|
|
20240320,164700,2223098900,3415,3415,3415,3415,0
|
|
20240320,164600,2223098900,3415,3415,3415,3415,0
|
|
20240320,164500,2223098900,3415,3415,3415,3415,0
|
|
20240320,164400,2223098900,3415,3415,3415,3415,0
|
|
20240320,164300,2223098900,3415,3415,3415,3415,0
|
|
20240320,164200,2223098900,3415,3415,3415,3415,0
|
|
20240320,164100,2223098900,3415,3415,3415,3415,0
|
|
20240320,164000,2223098900,3415,3415,3415,3415,0
|
|
20240320,163900,2223098900,3415,3415,3415,3415,0
|
|
20240320,163800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,163700,2223098900,3415,3415,3415,3415,0
|
|
20240320,163600,2223098900,3415,3415,3415,3415,0
|
|
20240320,163500,2223098900,3415,3415,3415,3415,0
|
|
20240320,163400,2223098900,3415,3415,3415,3415,0
|
|
20240320,163300,2223098900,3415,3415,3415,3415,0
|
|
20240320,163200,2223098900,3415,3415,3415,3415,0
|
|
20240320,163100,2223098900,3415,3415,3415,3415,0
|
|
20240320,163000,2223098900,3415,3415,3415,3415,0
|
|
20240320,162900,2223098900,3415,3415,3415,3415,0
|
|
20240320,162800,2223098900,3415,3415,3415,3415,0
|
|
20240320,162700,2223098900,3415,3415,3415,3415,0
|
|
20240320,162600,2223098900,3415,3415,3415,3415,0
|
|
20240320,162500,2223098900,3415,3415,3415,3415,0
|
|
20240320,162400,2223098900,3415,3415,3415,3415,0
|
|
20240320,162300,2223098900,3415,3415,3415,3415,0
|
|
20240320,162200,2223098900,3415,3415,3415,3415,0
|
|
20240320,162100,2223098900,3415,3415,3415,3415,0
|
|
20240320,162000,2223098900,3415,3415,3415,3415,0
|
|
20240320,161900,2223098900,3415,3415,3415,3415,0
|
|
20240320,161800,2223098900,3415,3415,3415,3415,0
|
|
20240320,161700,2223098900,3415,3415,3415,3415,0
|
|
20240320,161600,2223098900,3415,3415,3415,3415,0
|
|
20240320,161500,2223098900,3415,3415,3415,3415,0
|
|
20240320,161400,2223098900,3415,3415,3415,3415,0
|
|
20240320,161300,2223098900,3415,3415,3415,3415,0
|
|
20240320,161200,2223098900,3415,3415,3415,3415,0
|
|
20240320,161100,2223098900,3415,3415,3415,3415,0
|
|
20240320,161000,2223098900,3415,3415,3415,3415,0
|
|
20240320,160900,2223098900,3415,3415,3415,3415,0
|
|
20240320,160800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,160700,2223098900,3415,3415,3415,3415,0
|
|
20240320,160600,2223098900,3415,3415,3415,3415,0
|
|
20240320,160500,2223098900,3415,3415,3415,3415,0
|
|
20240320,160400,2223098900,3415,3415,3415,3415,0
|
|
20240320,160300,2223098900,3415,3415,3415,3415,0
|
|
20240320,160200,2223098900,3415,3415,3415,3415,0
|
|
20240320,160100,2223098900,3415,3415,3415,3415,0
|
|
20240320,160000,2223098900,3415,3415,3415,3415,0
|
|
20240320,155900,2223098900,3415,3415,3415,3415,0
|
|
20240320,155800,2223098900,3415,3415,3415,3415,0
|
|
20240320,155700,2223098900,3415,3415,3415,3415,0
|
|
20240320,155600,2223098900,3415,3415,3415,3415,0
|
|
20240320,155500,2223098900,3415,3415,3415,3415,0
|
|
20240320,155400,2223098900,3415,3415,3415,3415,0
|
|
20240320,155300,2223098900,3415,3415,3415,3415,0
|
|
20240320,155200,2223098900,3415,3415,3415,3415,0
|
|
20240320,155100,2223098900,3415,3415,3415,3415,0
|
|
20240320,155000,2223098900,3415,3415,3415,3415,0
|
|
20240320,154900,2223098900,3415,3415,3415,3415,0
|
|
20240320,154800,2223098900,3415,3415,3415,3415,0
|
|
20240320,154700,2223098900,3415,3415,3415,3415,0
|
|
20240320,154600,2223098900,3415,3415,3415,3415,0
|
|
20240320,154500,2223098900,3415,3415,3415,3415,0
|
|
20240320,154400,2223098900,3415,3415,3415,3415,0
|
|
20240320,154300,2223098900,3415,3415,3415,3415,0
|
|
20240320,154200,2223098900,3415,3415,3415,3415,0
|
|
20240320,154100,2223098900,3415,3415,3415,3415,0
|
|
20240320,154000,2223098900,3415,3415,3415,3415,0
|
|
20240320,153900,2223098900,3415,3415,3415,3415,0
|
|
20240320,153800,2223098900,3415,3415,3415,3415,2766
|
|
20240320,153700,2223098900,3415,3415,3415,3415,0
|
|
20240320,153600,2223098900,3415,3415,3415,3415,0
|
|
20240320,153500,2223098900,3415,3415,3415,3415,0
|
|
20240320,153400,2223098900,3415,3415,3415,3415,0
|
|
20240320,153300,2223098900,3415,3415,3415,3415,0
|
|
20240320,153200,2223098900,3415,3415,3415,3415,0
|
|
20240320,153100,2223098900,3415,3415,3415,3415,0
|
|
20240320,153000,2223098900,3415,3415,3415,3415,2766
|
|
20240320,152900,2213653010,3415,3415,3415,3415,0
|
|
20240320,152800,2213653010,3415,3415,3415,3415,0
|
|
20240320,152700,2213653010,3415,3415,3415,3415,0
|
|
20240320,152600,2213653010,3415,3415,3415,3415,0
|
|
20240320,152500,2213653010,3415,3415,3415,3415,0
|
|
20240320,152400,2213653010,3415,3415,3415,3415,0
|
|
20240320,152300,2213653010,3415,3415,3415,3415,0
|
|
20240320,152200,2213653010,3415,3415,3415,3415,0
|
|
20240320,152100,2213653010,3415,3415,3415,3415,0
|
|
20240320,152000,2213653010,3415,3415,3415,3415,0
|
|
20240320,151900,2213653010,3415,3375,3415,3370,999
|
|
20240320,151800,2210267800,3370,3365,3370,3365,1024
|
|
20240320,151700,2206819020,3365,3390,3400,3350,12173
|
|
20240320,151600,2165824990,3400,3405,3405,3400,535
|
|
20240320,151500,2164005315,3400,3405,3415,3385,14491
|
|
20240320,151400,2114803365,3390,3390,3390,3390,3085
|
|
20240320,151300,2104345215,3390,3405,3405,3390,1027
|
|
20240320,151200,2100855780,3405,3405,3405,3405,500
|
|
20240320,151100,2099153280,3405,3400,3405,3385,262
|
|
20240320,151000,2098262690,3405,3405,3405,3400,3
|
|
20240320,150900,2098252480,3405,3385,3405,3385,734
|
|
20240320,150800,2095754070,3385,3410,3410,3385,337
|
|
20240320,150700,2094605495,3410,3405,3410,3405,1937
|
|
20240320,150600,2088007170,3385,3380,3405,3380,3463
|
|
20240320,150500,2076250070,3370,3370,3370,3360,5666
|
|
20240320,150400,2057157150,3380,3380,3380,3380,0
|
|
20240320,150300,2057157150,3380,3360,3380,3360,17
|
|
20240320,150200,2057099830,3360,3375,3375,3360,2352
|
|
20240320,150100,2049191275,3380,3380,3380,3380,0
|
|
20240320,150000,2049191275,3380,3355,3380,3355,1266
|
|
20240320,145900,2044938815,3355,3385,3385,3350,10272
|
|
20240320,145800,2010438025,3385,3380,3385,3380,196
|
|
20240320,145700,2009775530,3380,3380,3380,3380,0
|
|
20240320,145600,2009775530,3380,3380,3380,3380,609
|
|
20240320,145500,2007717110,3380,3380,3380,3380,99
|
|
20240320,145400,2007382490,3380,3380,3380,3380,102
|
|
20240320,145300,2007037730,3385,3380,3385,3380,1355
|
|
20240320,145200,2002451900,3380,3380,3380,3380,18
|
|
20240320,145100,2002391060,3380,3370,3380,3370,299
|
|
20240320,145000,2001383410,3370,3370,3370,3370,5
|
|
20240320,144900,2001366560,3370,3370,3370,3370,5
|
|
20240320,144800,2001349710,3360,3360,3360,3360,395
|
|
20240320,144700,2000022510,3360,3360,3360,3360,0
|
|
20240320,144600,2000022510,3360,3365,3365,3360,7123
|
|
20240320,144500,1976085755,3365,3365,3365,3365,1
|
|
20240320,144400,1976082390,3365,3365,3365,3365,92
|
|
20240320,144300,1975772810,3355,3360,3360,3355,994
|
|
20240320,144200,1972436785,3360,3360,3360,3360,1526
|
|
20240320,144100,1967309425,3360,3365,3365,3355,880
|
|
20240320,144000,1964353395,3360,3360,3360,3360,234
|
|
20240320,143900,1963567155,3360,3360,3360,3360,100
|
|
20240320,143800,1963231155,3360,3360,3365,3360,4533
|
|
20240320,143700,1947997775,3360,3360,3360,3360,228
|
|
20240320,143600,1947231695,3360,3360,3360,3360,1321
|
|
20240320,143500,1942793135,3360,3360,3360,3360,0
|
|
20240320,143400,1942793135,3360,3360,3360,3360,0
|
|
20240320,143300,1942793135,3360,3360,3360,3360,0
|
|
20240320,143200,1942793135,3360,3360,3360,3360,3
|
|
20240320,143100,1942783055,3365,3365,3365,3365,3563
|
|
20240320,143000,1930793560,3365,3370,3370,3365,53
|
|
20240320,142900,1930615065,3370,3370,3370,3370,1363
|
|
20240320,142800,1926021755,3365,3370,3370,3365,530
|
|
20240320,142700,1924235750,3375,3380,3380,3375,234
|
|
20240320,142600,1923445995,3380,3380,3380,3375,3706
|
|
20240320,142500,1910922715,3385,3385,3385,3385,6
|
|
20240320,142400,1910902405,3395,3385,3395,3385,110
|
|
20240320,142300,1910529955,3385,3395,3395,3385,4
|
|
20240320,142200,1910516385,3395,3395,3395,3395,8
|
|
20240320,142100,1910489225,3385,3385,3385,3385,262
|
|
20240320,142000,1909602355,3385,3385,3385,3385,171
|
|
20240320,141900,1909023520,3385,3385,3385,3385,0
|
|
20240320,141800,1909023520,3385,3385,3385,3385,10
|
|
20240320,141700,1908989670,3385,3385,3385,3385,0
|
|
20240320,141600,1908989670,3385,3385,3385,3385,0
|
|
20240320,141500,1908989670,3385,3385,3385,3385,0
|
|
20240320,141400,1908989670,3385,3385,3385,3375,1070
|
|
20240320,141300,1905371275,3385,3390,3390,3385,787
|
|
20240320,141200,1902707275,3390,3400,3400,3390,564
|
|
20240320,141100,1900789725,3400,3410,3410,3400,650
|
|
20240320,141000,1898574725,3400,3415,3420,3400,208
|
|
20240320,140900,1897867430,3420,3405,3430,3400,5651
|
|
20240320,140800,1878584935,3405,3400,3405,3400,1016
|
|
20240320,140700,1875126265,3410,3385,3410,3385,2613
|
|
20240320,140600,1866268625,3380,3380,3380,3380,0
|
|
20240320,140500,1866268625,3380,3380,3380,3380,10
|
|
20240320,140400,1866234825,3385,3390,3390,3385,505
|
|
20240320,140300,1864525375,3390,3400,3400,3390,1250
|
|
20240320,140200,1860284375,3390,3390,3390,3390,56
|
|
20240320,140100,1860094535,3385,3390,3390,3385,100
|
|
20240320,140000,1859755820,3385,3385,3385,3385,0
|
|
20240320,135900,1859755820,3385,3400,3400,3385,752
|
|
20240320,135800,1857208825,3400,3425,3425,3400,351
|
|
20240320,135700,1856011175,3430,3395,3435,3395,3093
|
|
20240320,135600,1845400280,3395,3380,3400,3380,325
|
|
20240320,135500,1844297065,3380,3360,3380,3360,2353
|
|
20240320,135400,1836350050,3355,3355,3355,3355,1623
|
|
20240320,135300,1830904885,3355,3355,3355,3355,8
|
|
20240320,135200,1830878045,3355,3355,3360,3355,39
|
|
20240320,135100,1830747125,3360,3350,3365,3350,4875
|
|
20240320,135000,1814386725,3355,3345,3355,3345,14
|
|
20240320,134900,1814339800,3355,3360,3360,3345,1320
|
|
20240320,134800,1809910000,3360,3345,3360,3345,415
|
|
20240320,134700,1808517850,3345,3345,3345,3345,4
|
|
20240320,134600,1808504470,3370,3330,3370,3330,7395
|
|
20240320,134500,1783811050,3325,3325,3325,3325,748
|
|
20240320,134400,1781323950,3330,3330,3330,3330,40
|
|
20240320,134300,1781190750,3330,3325,3330,3325,305
|
|
20240320,134200,1780176600,3325,3325,3325,3325,2
|
|
20240320,134100,1780169950,3325,3335,3335,3325,2842
|
|
20240320,134000,1770704395,3340,3335,3340,3335,2571
|
|
20240320,133900,1762130065,3330,3330,3330,3330,0
|
|
20240320,133800,1762130065,3330,3335,3335,3330,499
|
|
20240320,133700,1760467395,3330,3335,3335,3330,633
|
|
20240320,133600,1758356485,3335,3335,3335,3330,1447
|
|
20240320,133500,1753537920,3335,3335,3335,3335,0
|
|
20240320,133400,1753537920,3335,3335,3335,3335,100
|
|
20240320,133300,1753204420,3335,3335,3335,3335,411
|
|
20240320,133200,1751833735,3335,3335,3340,3335,2442
|
|
20240320,133100,1743689640,3340,3335,3340,3335,2052
|
|
20240320,133000,1736838665,3330,3330,3330,3330,0
|
|
20240320,132900,1736838665,3330,3330,3330,3330,360
|
|
20240320,132800,1735639865,3330,3345,3345,3330,2052
|
|
20240320,132700,1728790340,3350,3350,3350,3350,0
|
|
20240320,132600,1728790340,3350,3350,3350,3350,100
|
|
20240320,132500,1728455340,3350,3350,3350,3350,1
|
|
20240320,132400,1728451990,3345,3350,3350,3345,744
|
|
20240320,132300,1725963040,3350,3350,3350,3350,11
|
|
20240320,132200,1725926190,3350,3345,3350,3345,1226
|
|
20240320,132100,1721819595,3345,3345,3345,3345,1
|
|
20240320,132000,1721816250,3350,3350,3350,3350,2
|
|
20240320,131900,1721809550,3350,3350,3350,3350,5
|
|
20240320,131800,1721792800,3350,3345,3350,3345,581
|
|
20240320,131700,1719846820,3345,3350,3350,3345,1270
|
|
20240320,131600,1715593625,3350,3350,3350,3350,107
|
|
20240320,131500,1715235175,3355,3350,3355,3340,2832
|
|
20240320,131400,1705753865,3350,3360,3360,3350,1292
|
|
20240320,131300,1701418685,3355,3355,3355,3355,6
|
|
20240320,131200,1701398555,3360,3360,3360,3360,4
|
|
20240320,131100,1701385115,3360,3360,3365,3355,1003
|
|
20240320,131000,1698015625,3360,3360,3365,3355,598
|
|
20240320,130900,1696004415,3365,3365,3365,3365,1
|
|
20240320,130800,1696001050,3365,3360,3365,3360,79
|
|
20240320,130700,1695735510,3365,3365,3365,3360,9138
|
|
20240320,130600,1665014475,3370,3370,3370,3370,18
|
|
20240320,130500,1664953815,3370,3350,3370,3345,3265
|
|
20240320,130400,1653984725,3345,3355,3355,3345,2015
|
|
20240320,130300,1647233115,3360,3360,3360,3360,40
|
|
20240320,130200,1647098715,3360,3355,3360,3355,151
|
|
20240320,130100,1646591610,3355,3360,3360,3355,750
|
|
20240320,130000,1644072450,3365,3375,3375,3365,3054
|
|
20240320,125900,1633782960,3375,3375,3375,3375,55
|
|
20240320,125800,1633597335,3375,3370,3375,3370,429
|
|
20240320,125700,1632151550,3370,3375,3375,3370,1384
|
|
20240320,125600,1627480560,3380,3390,3390,3380,1046
|
|
20240320,125500,1623942210,3390,3390,3390,3390,1
|
|
20240320,125400,1623938820,3390,3390,3390,3390,500
|
|
20240320,125300,1622243820,3385,3380,3390,3380,339
|
|
20240320,125200,1621096125,3380,3375,3380,3375,47
|
|
20240320,125100,1620937270,3375,3375,3375,3370,245
|
|
20240320,125000,1620110400,3375,3360,3375,3360,768
|
|
20240320,124900,1617523080,3360,3360,3360,3360,0
|
|
20240320,124800,1617523080,3360,3365,3365,3350,1851
|
|
20240320,124700,1611316960,3365,3360,3365,3360,1515
|
|
20240320,124600,1606225815,3350,3350,3350,3350,6
|
|
20240320,124500,1606205715,3335,3330,3340,3330,117
|
|
20240320,124400,1605815370,3325,3335,3335,3325,504
|
|
20240320,124300,1604138690,3330,3335,3335,3330,3291
|
|
20240320,124200,1593177855,3335,3335,3335,3335,2443
|
|
20240320,124100,1585030450,3335,3330,3335,3330,675
|
|
20240320,124000,1582782475,3330,3345,3355,3330,5599
|
|
20240320,123900,1564118010,3335,3335,3335,3330,10862
|
|
20240320,123800,1527896820,3335,3335,3335,3335,219
|
|
20240320,123700,1527166455,3335,3335,3335,3325,459
|
|
20240320,123600,1525637420,3325,3330,3335,3325,1175
|
|
20240320,123500,1521722100,3325,3330,3330,3300,38
|
|
20240320,123400,1521595905,3300,3335,3335,3295,37281
|
|
20240320,123300,1398309225,3335,3335,3335,3335,1965
|
|
20240320,123200,1391755950,3335,3340,3340,3330,3693
|
|
20240320,123100,1379440570,3335,3335,3335,3335,495
|
|
20240320,123000,1377789745,3335,3360,3360,3335,3792
|
|
20240320,122900,1365100050,3355,3370,3375,3355,2845
|
|
20240320,122800,1355540865,3370,3370,3370,3370,343
|
|
20240320,122700,1354384955,3370,3405,3405,3350,56678
|
|
20240320,122600,1162939425,3400,3405,3410,3400,3185
|
|
20240320,122500,1152098245,3410,3425,3425,3410,11609
|
|
20240320,122400,1112445050,3425,3430,3430,3425,2352
|
|
20240320,122300,1104389445,3430,3430,3430,3430,482
|
|
20240320,122200,1102736185,3430,3430,3430,3430,129
|
|
20240320,122100,1102293715,3430,3430,3430,3430,465
|
|
20240320,122000,1100698765,3430,3430,3430,3430,56
|
|
20240320,121900,1100506685,3430,3435,3435,3425,753
|
|
20240320,121800,1097923900,3430,3430,3430,3430,121
|
|
20240320,121700,1097508870,3440,3430,3440,3430,70
|
|
20240320,121600,1097268665,3435,3430,3435,3430,34
|
|
20240320,121500,1097152025,3440,3440,3440,3440,10
|
|
20240320,121400,1097117625,3440,3425,3440,3425,524
|
|
20240320,121300,1095320745,3425,3435,3435,3425,2413
|
|
20240320,121200,1087054065,3435,3435,3435,3435,61
|
|
20240320,121100,1086844530,3435,3435,3435,3435,2
|
|
20240320,121000,1086837660,3430,3430,3430,3430,1
|
|
20240320,120900,1086834230,3430,3435,3435,3430,341
|
|
20240320,120800,1085663145,3435,3435,3435,3435,0
|
|
20240320,120700,1085663145,3435,3435,3435,3435,0
|
|
20240320,120600,1085663145,3435,3430,3435,3430,2506
|
|
20240320,120500,1077067385,3435,3435,3435,3435,800
|
|
20240320,120400,1074319385,3435,3435,3435,3435,0
|
|
20240320,120300,1074319385,3435,3435,3435,3435,0
|
|
20240320,120200,1074319385,3435,3435,3435,3435,0
|
|
20240320,120100,1074319385,3435,3435,3435,3435,0
|
|
20240320,120000,1074319385,3435,3435,3435,3435,345
|
|
20240320,115900,1073134310,3435,3435,3435,3435,0
|
|
20240320,115800,1073134310,3435,3435,3435,3435,1
|
|
20240320,115700,1073130875,3435,3435,3435,3435,0
|
|
20240320,115600,1073130875,3435,3435,3435,3435,0
|
|
20240320,115500,1073130875,3435,3435,3435,3435,1
|
|
20240320,115400,1073127440,3440,3440,3440,3440,0
|
|
20240320,115300,1073127440,3440,3445,3445,3440,593
|
|
20240320,115200,1071087515,3445,3445,3445,3445,16
|
|
20240320,115100,1071032395,3445,3440,3445,3440,2503
|
|
20240320,115000,1062409730,3445,3440,3445,3440,20
|
|
20240320,114900,1062340920,3435,3435,3435,3435,498
|
|
20240320,114800,1060630290,3440,3440,3440,3440,1
|
|
20240320,114700,1060626850,3440,3440,3440,3440,632
|
|
20240320,114600,1058452770,3435,3435,3435,3435,14
|
|
20240320,114500,1058404680,3435,3435,3435,3435,18
|
|
20240320,114400,1058342850,3435,3430,3440,3430,1367
|
|
20240320,114300,1053653075,3435,3435,3435,3430,423
|
|
20240320,114200,1052201370,3435,3440,3440,3435,78
|
|
20240320,114100,1051933335,3440,3445,3445,3440,2175
|
|
20240320,114000,1044441505,3455,3445,3455,3445,55
|
|
20240320,113900,1044251530,3445,3445,3445,3445,4
|
|
20240320,113800,1044237750,3450,3450,3450,3450,20
|
|
20240320,113700,1044168750,3460,3450,3460,3450,472
|
|
20240320,113600,1042538845,3450,3445,3450,3445,350
|
|
20240320,113500,1041332595,3450,3450,3450,3450,20
|
|
20240320,113400,1041263595,3450,3435,3455,3435,353
|
|
20240320,113300,1040050000,3430,3435,3435,3430,5014
|
|
20240320,113200,1022846870,3435,3435,3435,3435,180
|
|
20240320,113100,1022228570,3435,3440,3440,3435,64
|
|
20240320,113000,1022008415,3440,3440,3440,3440,260
|
|
20240320,112900,1021114015,3440,3455,3455,3440,1803
|
|
20240320,112800,1014901950,3455,3455,3455,3455,0
|
|
20240320,112700,1014901950,3455,3470,3485,3455,3548
|
|
20240320,112600,1002628025,3460,3470,3470,3460,6866
|
|
20240320,112500,978827225,3470,3480,3480,3470,1021
|
|
20240320,112400,975283090,3470,3485,3485,3470,8
|
|
20240320,112300,975255225,3470,3470,3470,3470,100
|
|
20240320,112200,974908225,3480,3480,3480,3475,2179
|
|
20240320,112100,967332180,3485,3490,3490,3485,489
|
|
20240320,112000,965628010,3490,3490,3490,3490,0
|
|
20240320,111900,965628010,3490,3490,3490,3490,401
|
|
20240320,111800,964228520,3485,3485,3485,3485,19
|
|
20240320,111700,964162305,3485,3485,3485,3485,195
|
|
20240320,111600,963482730,3485,3485,3485,3485,0
|
|
20240320,111500,963482730,3485,3485,3485,3485,523
|
|
20240320,111400,961660075,3485,3490,3490,3485,207
|
|
20240320,111300,960938030,3490,3495,3495,3490,215
|
|
20240320,111200,960187180,3490,3490,3490,3490,12
|
|
20240320,111100,960145300,3490,3495,3495,3490,508
|
|
20240320,111000,958372340,3495,3490,3495,3490,554
|
|
20240320,110900,956436380,3495,3470,3500,3470,2361
|
|
20240320,110800,948190315,3470,3470,3470,3465,40
|
|
20240320,110700,948051520,3465,3465,3465,3465,0
|
|
20240320,110600,948051520,3465,3465,3465,3465,50
|
|
20240320,110500,947878270,3465,3465,3465,3465,0
|
|
20240320,110400,947878270,3465,3465,3480,3465,516
|
|
20240320,110300,946082860,3470,3460,3470,3460,1662
|
|
20240320,110200,940323840,3450,3450,3450,3450,7
|
|
20240320,110100,940299690,3465,3460,3465,3460,663
|
|
20240320,110000,938005700,3455,3450,3455,3450,2159
|
|
20240320,105900,930557030,3450,3460,3460,3450,6005
|
|
20240320,105800,909789780,3455,3455,3455,3455,500
|
|
20240320,105700,908062280,3460,3465,3465,3460,40
|
|
20240320,105600,907923730,3465,3455,3465,3455,2000
|
|
20240320,105500,900996335,3435,3455,3460,3435,739
|
|
20240320,105400,898455050,3450,3435,3450,3435,6099
|
|
20240320,105300,877433860,3430,3435,3435,3430,2755
|
|
20240320,105200,867981160,3450,3445,3450,3435,4548
|
|
20240320,105100,852325280,3445,3445,3445,3445,1082
|
|
20240320,105000,848597790,3445,3445,3445,3445,102
|
|
20240320,104900,848246400,3440,3440,3440,3440,11
|
|
20240320,104800,848208560,3440,3440,3450,3440,146
|
|
20240320,104700,847706105,3450,3450,3450,3450,20
|
|
20240320,104600,847637105,3450,3450,3450,3445,6586
|
|
20240320,104500,824947225,3450,3450,3450,3445,790
|
|
20240320,104400,822221730,3445,3450,3455,3445,7117
|
|
20240320,104300,797670435,3455,3450,3455,3450,638
|
|
20240320,104200,795468335,3455,3455,3455,3455,6586
|
|
20240320,104100,772713705,3460,3455,3460,3455,456
|
|
20240320,104000,771137020,3455,3460,3460,3455,5238
|
|
20240320,103900,753013550,3475,3460,3475,3460,1518
|
|
20240320,103800,747761000,3465,3465,3465,3460,5900
|
|
20240320,103700,727317560,3465,3475,3475,3465,1054
|
|
20240320,103600,723663340,3475,3475,3475,3475,0
|
|
20240320,103500,723663340,3475,3475,3475,3475,135
|
|
20240320,103400,723194215,3475,3475,3475,3475,5
|
|
20240320,103300,723176840,3475,3475,3475,3475,1097
|
|
20240320,103200,719364765,3475,3480,3480,3475,868
|
|
20240320,103100,716346675,3485,3485,3485,3485,1
|
|
20240320,103000,716343190,3485,3470,3485,3470,1004
|
|
20240320,102900,712859250,3470,3470,3470,3470,1000
|
|
20240320,102800,709389250,3485,3480,3485,3470,1019
|
|
20240320,102700,705850585,3470,3470,3470,3470,1001
|
|
20240320,102600,702377115,3495,3475,3500,3470,638
|
|
20240320,102500,700162525,3475,3475,3475,3470,31
|
|
20240320,102400,700054815,3475,3470,3475,3470,1064
|
|
20240320,102300,696362420,3470,3475,3475,3470,1352
|
|
20240320,102200,691664225,3485,3475,3485,3470,1060
|
|
20240320,102100,687985385,3470,3495,3495,3470,15341
|
|
20240320,102000,634654295,3485,3500,3500,3485,563
|
|
20240320,101900,632689060,3500,3495,3500,3495,2458
|
|
20240320,101800,624086070,3500,3500,3505,3495,572
|
|
20240320,101700,622083235,3500,3490,3500,3490,522
|
|
20240320,101600,620258940,3495,3490,3495,3490,702
|
|
20240320,101500,617808955,3490,3490,3490,3490,19
|
|
20240320,101400,617742645,3495,3505,3505,3495,37
|
|
20240320,101300,617613105,3510,3485,3510,3485,5098
|
|
20240320,101200,599824520,3485,3485,3485,3485,199
|
|
20240320,101100,599131005,3490,3490,3490,3490,776
|
|
20240320,101000,596422765,3490,3515,3515,3490,1068
|
|
20240320,100900,592681475,3515,3500,3515,3490,1735
|
|
20240320,100800,586611475,3500,3505,3515,3500,6072
|
|
20240320,100700,565298640,3505,3510,3510,3505,10
|
|
20240320,100600,565263545,3510,3490,3510,3475,1775
|
|
20240320,100500,559068870,3490,3480,3490,3470,1102
|
|
20240320,100400,555239165,3485,3480,3485,3480,93
|
|
20240320,100300,554915200,3480,3480,3480,3475,95
|
|
20240320,100200,554584650,3470,3470,3490,3470,7451
|
|
20240320,100100,528709785,3475,3470,3475,3465,13
|
|
20240320,100000,528664650,3485,3445,3490,3445,106
|
|
20240320,095900,528296795,3465,3445,3470,3445,116
|
|
20240320,095800,527894755,3470,3465,3470,3455,427
|
|
20240320,095700,526414845,3475,3480,3480,3440,10096
|
|
20240320,095600,491551375,3485,3490,3490,3485,250
|
|
20240320,095500,490680035,3490,3485,3490,3480,1743
|
|
20240320,095400,484613010,3495,3480,3495,3480,1093
|
|
20240320,095300,480794735,3480,3475,3480,3470,330
|
|
20240320,095200,479648940,3475,3475,3485,3465,370
|
|
20240320,095100,478363510,3485,3485,3485,3480,400
|
|
20240320,095000,476969525,3485,3480,3485,3480,220
|
|
20240320,094900,476203455,3485,3485,3485,3475,188
|
|
20240320,094800,475548810,3485,3480,3485,3480,144
|
|
20240320,094700,475047390,3480,3475,3485,3475,595
|
|
20240320,094600,472977080,3450,3450,3475,3450,958
|
|
20240320,094500,469669530,3450,3470,3470,3450,6345
|
|
20240320,094400,447745325,3470,3470,3470,3470,19
|
|
20240320,094300,447679395,3470,3480,3480,3470,2613
|
|
20240320,094200,438610115,3480,3485,3485,3480,1143
|
|
20240320,094100,434630170,3500,3470,3500,3470,650
|
|
20240320,094000,432373875,3470,3485,3485,3470,3247
|
|
20240320,093900,421076975,3485,3500,3500,3485,977
|
|
20240320,093800,417671805,3510,3510,3510,3510,0
|
|
20240320,093700,417671805,3510,3500,3510,3500,381
|
|
20240320,093600,416335940,3480,3495,3495,3480,499
|
|
20240320,093500,414596835,3490,3490,3490,3490,353
|
|
20240320,093400,413364865,3510,3490,3510,3490,613
|
|
20240320,093300,411223195,3490,3490,3490,3490,8
|
|
20240320,093200,411195275,3485,3485,3490,3485,939
|
|
20240320,093100,407922835,3490,3490,3490,3490,292
|
|
20240320,093000,406903755,3490,3495,3495,3490,739
|
|
20240320,092900,404324630,3495,3505,3510,3495,4235
|
|
20240320,092800,389511170,3515,3515,3515,3515,4
|
|
20240320,092700,389497110,3505,3515,3515,3505,323
|
|
20240320,092600,388362840,3515,3510,3515,3510,23
|
|
20240320,092500,388282000,3510,3495,3520,3490,1463
|
|
20240320,092400,383153590,3490,3495,3495,3490,344
|
|
20240320,092300,381952920,3495,3495,3500,3490,4074
|
|
20240320,092200,367733075,3500,3480,3500,3480,2545
|
|
20240320,092100,358825685,3480,3505,3505,3480,10964
|
|
20240320,092000,320617350,3505,3515,3515,3505,1732
|
|
20240320,091900,314531690,3515,3515,3515,3515,1795
|
|
20240320,091800,308222265,3500,3485,3500,3485,2351
|
|
20240320,091700,300008765,3485,3485,3485,3485,436
|
|
20240320,091600,298489305,3485,3500,3500,3485,1550
|
|
20240320,091500,293087305,3500,3500,3500,3485,571
|
|
20240320,091400,291089810,3500,3500,3500,3500,319
|
|
20240320,091300,289973310,3500,3480,3500,3480,396
|
|
20240320,091200,288593125,3480,3500,3500,3480,502
|
|
20240320,091100,286836165,3480,3485,3485,3480,1882
|
|
20240320,091000,280286795,3480,3520,3520,3480,1530
|
|
20240320,090900,274956890,3540,3480,3540,3470,3081
|
|
20240320,090800,264193185,3480,3475,3480,3475,760
|
|
20240320,090700,261551655,3475,3480,3480,3465,92
|
|
20240320,090600,261231620,3465,3460,3465,3455,2067
|
|
20240320,090500,254074325,3460,3445,3460,3445,2052
|
|
20240320,090400,246985270,3445,3425,3445,3425,852
|
|
20240320,090300,244057230,3425,3395,3445,3395,33452
|
|
20240320,090200,129868890,3395,3460,3460,3395,29487
|
|
20240320,090100,29382935,3465,3495,3495,3465,3580
|
|
20240320,090000,16937010,3495,3540,3540,3495,4818
|