732 lines
35 KiB
CSV
732 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,210900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,210800,1215570160,2380,2380,2380,2380,0
|
|
20240315,210700,1215570160,2380,2380,2380,2380,0
|
|
20240315,210600,1215570160,2380,2380,2380,2380,0
|
|
20240315,210500,1215570160,2380,2380,2380,2380,0
|
|
20240315,210400,1215570160,2380,2380,2380,2380,0
|
|
20240315,210300,1215570160,2380,2380,2380,2380,0
|
|
20240315,210200,1215570160,2380,2380,2380,2380,0
|
|
20240315,210100,1215570160,2380,2380,2380,2380,0
|
|
20240315,210000,1215570160,2380,2380,2380,2380,0
|
|
20240315,205900,1215570160,2380,2380,2380,2380,0
|
|
20240315,205800,1215570160,2380,2380,2380,2380,0
|
|
20240315,205700,1215570160,2380,2380,2380,2380,0
|
|
20240315,205600,1215570160,2380,2380,2380,2380,0
|
|
20240315,205500,1215570160,2380,2380,2380,2380,0
|
|
20240315,205400,1215570160,2380,2380,2380,2380,0
|
|
20240315,205300,1215570160,2380,2380,2380,2380,0
|
|
20240315,205200,1215570160,2380,2380,2380,2380,0
|
|
20240315,205100,1215570160,2380,2380,2380,2380,0
|
|
20240315,205000,1215570160,2380,2380,2380,2380,0
|
|
20240315,204900,1215570160,2380,2380,2380,2380,0
|
|
20240315,204800,1215570160,2380,2380,2380,2380,0
|
|
20240315,204700,1215570160,2380,2380,2380,2380,0
|
|
20240315,204600,1215570160,2380,2380,2380,2380,0
|
|
20240315,204500,1215570160,2380,2380,2380,2380,0
|
|
20240315,204400,1215570160,2380,2380,2380,2380,0
|
|
20240315,204300,1215570160,2380,2380,2380,2380,0
|
|
20240315,204200,1215570160,2380,2380,2380,2380,0
|
|
20240315,204100,1215570160,2380,2380,2380,2380,0
|
|
20240315,204000,1215570160,2380,2380,2380,2380,0
|
|
20240315,203900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,203800,1215570160,2380,2380,2380,2380,0
|
|
20240315,203700,1215570160,2380,2380,2380,2380,0
|
|
20240315,203600,1215570160,2380,2380,2380,2380,0
|
|
20240315,203500,1215570160,2380,2380,2380,2380,0
|
|
20240315,203400,1215570160,2380,2380,2380,2380,0
|
|
20240315,203300,1215570160,2380,2380,2380,2380,0
|
|
20240315,203200,1215570160,2380,2380,2380,2380,0
|
|
20240315,203100,1215570160,2380,2380,2380,2380,0
|
|
20240315,203000,1215570160,2380,2380,2380,2380,0
|
|
20240315,202900,1215570160,2380,2380,2380,2380,0
|
|
20240315,202800,1215570160,2380,2380,2380,2380,0
|
|
20240315,202700,1215570160,2380,2380,2380,2380,0
|
|
20240315,202600,1215570160,2380,2380,2380,2380,0
|
|
20240315,202500,1215570160,2380,2380,2380,2380,0
|
|
20240315,202400,1215570160,2380,2380,2380,2380,0
|
|
20240315,202300,1215570160,2380,2380,2380,2380,0
|
|
20240315,202200,1215570160,2380,2380,2380,2380,0
|
|
20240315,202100,1215570160,2380,2380,2380,2380,0
|
|
20240315,202000,1215570160,2380,2380,2380,2380,0
|
|
20240315,201900,1215570160,2380,2380,2380,2380,0
|
|
20240315,201800,1215570160,2380,2380,2380,2380,0
|
|
20240315,201700,1215570160,2380,2380,2380,2380,0
|
|
20240315,201600,1215570160,2380,2380,2380,2380,0
|
|
20240315,201500,1215570160,2380,2380,2380,2380,0
|
|
20240315,201400,1215570160,2380,2380,2380,2380,0
|
|
20240315,201300,1215570160,2380,2380,2380,2380,0
|
|
20240315,201200,1215570160,2380,2380,2380,2380,0
|
|
20240315,201100,1215570160,2380,2380,2380,2380,0
|
|
20240315,201000,1215570160,2380,2380,2380,2380,0
|
|
20240315,200900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,200800,1215570160,2380,2380,2380,2380,0
|
|
20240315,200700,1215570160,2380,2380,2380,2380,0
|
|
20240315,200600,1215570160,2380,2380,2380,2380,0
|
|
20240315,200500,1215570160,2380,2380,2380,2380,0
|
|
20240315,200400,1215570160,2380,2380,2380,2380,0
|
|
20240315,200300,1215570160,2380,2380,2380,2380,0
|
|
20240315,200200,1215570160,2380,2380,2380,2380,0
|
|
20240315,200100,1215570160,2380,2380,2380,2380,0
|
|
20240315,200000,1215570160,2380,2380,2380,2380,0
|
|
20240315,195900,1215570160,2380,2380,2380,2380,0
|
|
20240315,195800,1215570160,2380,2380,2380,2380,0
|
|
20240315,195700,1215570160,2380,2380,2380,2380,0
|
|
20240315,195600,1215570160,2380,2380,2380,2380,0
|
|
20240315,195500,1215570160,2380,2380,2380,2380,0
|
|
20240315,195400,1215570160,2380,2380,2380,2380,0
|
|
20240315,195300,1215570160,2380,2380,2380,2380,0
|
|
20240315,195200,1215570160,2380,2380,2380,2380,0
|
|
20240315,195100,1215570160,2380,2380,2380,2380,0
|
|
20240315,195000,1215570160,2380,2380,2380,2380,0
|
|
20240315,194900,1215570160,2380,2380,2380,2380,0
|
|
20240315,194800,1215570160,2380,2380,2380,2380,0
|
|
20240315,194700,1215570160,2380,2380,2380,2380,0
|
|
20240315,194600,1215570160,2380,2380,2380,2380,0
|
|
20240315,194500,1215570160,2380,2380,2380,2380,0
|
|
20240315,194400,1215570160,2380,2380,2380,2380,0
|
|
20240315,194300,1215570160,2380,2380,2380,2380,0
|
|
20240315,194200,1215570160,2380,2380,2380,2380,0
|
|
20240315,194100,1215570160,2380,2380,2380,2380,0
|
|
20240315,194000,1215570160,2380,2380,2380,2380,0
|
|
20240315,193900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,193800,1215570160,2380,2380,2380,2380,0
|
|
20240315,193700,1215570160,2380,2380,2380,2380,0
|
|
20240315,193600,1215570160,2380,2380,2380,2380,0
|
|
20240315,193500,1215570160,2380,2380,2380,2380,0
|
|
20240315,193400,1215570160,2380,2380,2380,2380,0
|
|
20240315,193300,1215570160,2380,2380,2380,2380,0
|
|
20240315,193200,1215570160,2380,2380,2380,2380,0
|
|
20240315,193100,1215570160,2380,2380,2380,2380,0
|
|
20240315,193000,1215570160,2380,2380,2380,2380,0
|
|
20240315,192900,1215570160,2380,2380,2380,2380,0
|
|
20240315,192800,1215570160,2380,2380,2380,2380,0
|
|
20240315,192700,1215570160,2380,2380,2380,2380,0
|
|
20240315,192600,1215570160,2380,2380,2380,2380,0
|
|
20240315,192500,1215570160,2380,2380,2380,2380,0
|
|
20240315,192400,1215570160,2380,2380,2380,2380,0
|
|
20240315,192300,1215570160,2380,2380,2380,2380,0
|
|
20240315,192200,1215570160,2380,2380,2380,2380,0
|
|
20240315,192100,1215570160,2380,2380,2380,2380,0
|
|
20240315,192000,1215570160,2380,2380,2380,2380,0
|
|
20240315,191900,1215570160,2380,2380,2380,2380,0
|
|
20240315,191800,1215570160,2380,2380,2380,2380,0
|
|
20240315,191700,1215570160,2380,2380,2380,2380,0
|
|
20240315,191600,1215570160,2380,2380,2380,2380,0
|
|
20240315,191500,1215570160,2380,2380,2380,2380,0
|
|
20240315,191400,1215570160,2380,2380,2380,2380,0
|
|
20240315,191300,1215570160,2380,2380,2380,2380,0
|
|
20240315,191200,1215570160,2380,2380,2380,2380,0
|
|
20240315,191100,1215570160,2380,2380,2380,2380,0
|
|
20240315,191000,1215570160,2380,2380,2380,2380,0
|
|
20240315,190900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,190800,1215570160,2380,2380,2380,2380,0
|
|
20240315,190700,1215570160,2380,2380,2380,2380,0
|
|
20240315,190600,1215570160,2380,2380,2380,2380,0
|
|
20240315,190500,1215570160,2380,2380,2380,2380,0
|
|
20240315,190400,1215570160,2380,2380,2380,2380,0
|
|
20240315,190300,1215570160,2380,2380,2380,2380,0
|
|
20240315,190200,1215570160,2380,2380,2380,2380,0
|
|
20240315,190100,1215570160,2380,2380,2380,2380,0
|
|
20240315,190000,1215570160,2380,2380,2380,2380,0
|
|
20240315,185900,1215570160,2380,2380,2380,2380,0
|
|
20240315,185800,1215570160,2380,2380,2380,2380,0
|
|
20240315,185700,1215570160,2380,2380,2380,2380,0
|
|
20240315,185600,1215570160,2380,2380,2380,2380,0
|
|
20240315,185500,1215570160,2380,2380,2380,2380,0
|
|
20240315,185400,1215570160,2380,2380,2380,2380,0
|
|
20240315,185300,1215570160,2380,2380,2380,2380,0
|
|
20240315,185200,1215570160,2380,2380,2380,2380,0
|
|
20240315,185100,1215570160,2380,2380,2380,2380,0
|
|
20240315,185000,1215570160,2380,2380,2380,2380,0
|
|
20240315,184900,1215570160,2380,2380,2380,2380,0
|
|
20240315,184800,1215570160,2380,2380,2380,2380,0
|
|
20240315,184700,1215570160,2380,2380,2380,2380,0
|
|
20240315,184600,1215570160,2380,2380,2380,2380,0
|
|
20240315,184500,1215570160,2380,2380,2380,2380,0
|
|
20240315,184400,1215570160,2380,2380,2380,2380,0
|
|
20240315,184300,1215570160,2380,2380,2380,2380,0
|
|
20240315,184200,1215570160,2380,2380,2380,2380,0
|
|
20240315,184100,1215570160,2380,2380,2380,2380,0
|
|
20240315,184000,1215570160,2380,2380,2380,2380,0
|
|
20240315,183900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,183800,1215570160,2380,2380,2380,2380,0
|
|
20240315,183700,1215570160,2380,2380,2380,2380,0
|
|
20240315,183600,1215570160,2380,2380,2380,2380,0
|
|
20240315,183500,1215570160,2380,2380,2380,2380,0
|
|
20240315,183400,1215570160,2380,2380,2380,2380,0
|
|
20240315,183300,1215570160,2380,2380,2380,2380,0
|
|
20240315,183200,1215570160,2380,2380,2380,2380,0
|
|
20240315,183100,1215570160,2380,2380,2380,2380,0
|
|
20240315,183000,1215570160,2380,2380,2380,2380,0
|
|
20240315,182900,1215570160,2380,2380,2380,2380,0
|
|
20240315,182800,1215570160,2380,2380,2380,2380,0
|
|
20240315,182700,1215570160,2380,2380,2380,2380,0
|
|
20240315,182600,1215570160,2380,2380,2380,2380,0
|
|
20240315,182500,1215570160,2380,2380,2380,2380,0
|
|
20240315,182400,1215570160,2380,2380,2380,2380,0
|
|
20240315,182300,1215570160,2380,2380,2380,2380,0
|
|
20240315,182200,1215570160,2380,2380,2380,2380,0
|
|
20240315,182100,1215570160,2380,2380,2380,2380,0
|
|
20240315,182000,1215570160,2380,2380,2380,2380,0
|
|
20240315,181900,1215570160,2380,2380,2380,2380,0
|
|
20240315,181800,1215570160,2380,2380,2380,2380,0
|
|
20240315,181700,1215570160,2380,2380,2380,2380,0
|
|
20240315,181600,1215570160,2380,2380,2380,2380,0
|
|
20240315,181500,1215570160,2380,2380,2380,2380,0
|
|
20240315,181400,1215570160,2380,2380,2380,2380,0
|
|
20240315,181300,1215570160,2380,2380,2380,2380,0
|
|
20240315,181200,1215570160,2380,2380,2380,2380,0
|
|
20240315,181100,1215570160,2380,2380,2380,2380,0
|
|
20240315,181000,1215570160,2380,2380,2380,2380,0
|
|
20240315,180900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,180800,1215570160,2380,2380,2380,2380,0
|
|
20240315,180700,1215570160,2380,2380,2380,2380,0
|
|
20240315,180600,1215570160,2380,2380,2380,2380,0
|
|
20240315,180500,1215570160,2380,2380,2380,2380,0
|
|
20240315,180400,1215570160,2380,2380,2380,2380,0
|
|
20240315,180300,1215570160,2380,2380,2380,2380,0
|
|
20240315,180200,1215570160,2380,2380,2380,2380,0
|
|
20240315,180100,1215570160,2380,2380,2380,2380,0
|
|
20240315,180000,1215570160,2380,2380,2380,2380,0
|
|
20240315,175900,1215570160,2380,2380,2380,2380,0
|
|
20240315,175800,1215570160,2380,2380,2380,2380,0
|
|
20240315,175700,1215570160,2380,2380,2380,2380,0
|
|
20240315,175600,1215570160,2380,2380,2380,2380,0
|
|
20240315,175500,1215570160,2380,2380,2380,2380,0
|
|
20240315,175400,1215570160,2380,2380,2380,2380,0
|
|
20240315,175300,1215570160,2380,2380,2380,2380,0
|
|
20240315,175200,1215570160,2380,2380,2380,2380,0
|
|
20240315,175100,1215570160,2380,2380,2380,2380,0
|
|
20240315,175000,1215570160,2380,2380,2380,2380,0
|
|
20240315,174900,1215570160,2380,2380,2380,2380,0
|
|
20240315,174800,1215570160,2380,2380,2380,2380,0
|
|
20240315,174700,1215570160,2380,2380,2380,2380,0
|
|
20240315,174600,1215570160,2380,2380,2380,2380,0
|
|
20240315,174500,1215570160,2380,2380,2380,2380,0
|
|
20240315,174400,1215570160,2380,2380,2380,2380,0
|
|
20240315,174300,1215570160,2380,2380,2380,2380,0
|
|
20240315,174200,1215570160,2380,2380,2380,2380,0
|
|
20240315,174100,1215570160,2380,2380,2380,2380,0
|
|
20240315,174000,1215570160,2380,2380,2380,2380,0
|
|
20240315,173900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,173800,1215570160,2380,2380,2380,2380,0
|
|
20240315,173700,1215570160,2380,2380,2380,2380,0
|
|
20240315,173600,1215570160,2380,2380,2380,2380,0
|
|
20240315,173500,1215570160,2380,2380,2380,2380,0
|
|
20240315,173400,1215570160,2380,2380,2380,2380,0
|
|
20240315,173300,1215570160,2380,2380,2380,2380,0
|
|
20240315,173200,1215570160,2380,2380,2380,2380,0
|
|
20240315,173100,1215570160,2380,2380,2380,2380,0
|
|
20240315,173000,1215570160,2380,2380,2380,2380,0
|
|
20240315,172900,1215570160,2380,2380,2380,2380,0
|
|
20240315,172800,1215570160,2380,2380,2380,2380,0
|
|
20240315,172700,1215570160,2380,2380,2380,2380,0
|
|
20240315,172600,1215570160,2380,2380,2380,2380,0
|
|
20240315,172500,1215570160,2380,2380,2380,2380,0
|
|
20240315,172400,1215570160,2380,2380,2380,2380,0
|
|
20240315,172300,1215570160,2380,2380,2380,2380,0
|
|
20240315,172200,1215570160,2380,2380,2380,2380,0
|
|
20240315,172100,1215570160,2380,2380,2380,2380,0
|
|
20240315,172000,1215570160,2380,2380,2380,2380,0
|
|
20240315,171900,1215570160,2380,2380,2380,2380,0
|
|
20240315,171800,1215570160,2380,2380,2380,2380,0
|
|
20240315,171700,1215570160,2380,2380,2380,2380,0
|
|
20240315,171600,1215570160,2380,2380,2380,2380,0
|
|
20240315,171500,1215570160,2380,2380,2380,2380,0
|
|
20240315,171400,1215570160,2380,2380,2380,2380,0
|
|
20240315,171300,1215570160,2380,2380,2380,2380,0
|
|
20240315,171200,1215570160,2380,2380,2380,2380,0
|
|
20240315,171100,1215570160,2380,2380,2380,2380,0
|
|
20240315,171000,1215570160,2380,2380,2380,2380,0
|
|
20240315,170900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,170800,1215570160,2380,2380,2380,2380,0
|
|
20240315,170700,1215570160,2380,2380,2380,2380,0
|
|
20240315,170600,1215570160,2380,2380,2380,2380,0
|
|
20240315,170500,1215570160,2380,2380,2380,2380,0
|
|
20240315,170400,1215570160,2380,2380,2380,2380,0
|
|
20240315,170300,1215570160,2380,2380,2380,2380,0
|
|
20240315,170200,1215570160,2380,2380,2380,2380,0
|
|
20240315,170100,1215570160,2380,2380,2380,2380,0
|
|
20240315,170000,1215570160,2380,2380,2380,2380,0
|
|
20240315,165900,1215570160,2380,2380,2380,2380,0
|
|
20240315,165800,1215570160,2380,2380,2380,2380,0
|
|
20240315,165700,1215570160,2380,2380,2380,2380,0
|
|
20240315,165600,1215570160,2380,2380,2380,2380,0
|
|
20240315,165500,1215570160,2380,2380,2380,2380,0
|
|
20240315,165400,1215570160,2380,2380,2380,2380,0
|
|
20240315,165300,1215570160,2380,2380,2380,2380,0
|
|
20240315,165200,1215570160,2380,2380,2380,2380,0
|
|
20240315,165100,1215570160,2380,2380,2380,2380,0
|
|
20240315,165000,1215570160,2380,2380,2380,2380,0
|
|
20240315,164900,1215570160,2380,2380,2380,2380,0
|
|
20240315,164800,1215570160,2380,2380,2380,2380,0
|
|
20240315,164700,1215570160,2380,2380,2380,2380,0
|
|
20240315,164600,1215570160,2380,2380,2380,2380,0
|
|
20240315,164500,1215570160,2380,2380,2380,2380,0
|
|
20240315,164400,1215570160,2380,2380,2380,2380,0
|
|
20240315,164300,1215570160,2380,2380,2380,2380,0
|
|
20240315,164200,1215570160,2380,2380,2380,2380,0
|
|
20240315,164100,1215570160,2380,2380,2380,2380,0
|
|
20240315,164000,1215570160,2380,2380,2380,2380,0
|
|
20240315,163900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,163800,1215570160,2380,2380,2380,2380,0
|
|
20240315,163700,1215570160,2380,2380,2380,2380,0
|
|
20240315,163600,1215570160,2380,2380,2380,2380,0
|
|
20240315,163500,1215570160,2380,2380,2380,2380,0
|
|
20240315,163400,1215570160,2380,2380,2380,2380,0
|
|
20240315,163300,1215570160,2380,2380,2380,2380,0
|
|
20240315,163200,1215570160,2380,2380,2380,2380,0
|
|
20240315,163100,1215570160,2380,2380,2380,2380,0
|
|
20240315,163000,1215570160,2380,2380,2380,2380,0
|
|
20240315,162900,1215570160,2380,2380,2380,2380,0
|
|
20240315,162800,1215570160,2380,2380,2380,2380,0
|
|
20240315,162700,1215570160,2380,2380,2380,2380,0
|
|
20240315,162600,1215570160,2380,2380,2380,2380,0
|
|
20240315,162500,1215570160,2380,2380,2380,2380,0
|
|
20240315,162400,1215570160,2380,2380,2380,2380,0
|
|
20240315,162300,1215570160,2380,2380,2380,2380,0
|
|
20240315,162200,1215570160,2380,2380,2380,2380,0
|
|
20240315,162100,1215570160,2380,2380,2380,2380,0
|
|
20240315,162000,1215570160,2380,2380,2380,2380,0
|
|
20240315,161900,1215570160,2380,2380,2380,2380,0
|
|
20240315,161800,1215570160,2380,2380,2380,2380,0
|
|
20240315,161700,1215570160,2380,2380,2380,2380,0
|
|
20240315,161600,1215570160,2380,2380,2380,2380,0
|
|
20240315,161500,1215570160,2380,2380,2380,2380,0
|
|
20240315,161400,1215570160,2380,2380,2380,2380,0
|
|
20240315,161300,1215570160,2380,2380,2380,2380,0
|
|
20240315,161200,1215570160,2380,2380,2380,2380,0
|
|
20240315,161100,1215570160,2380,2380,2380,2380,0
|
|
20240315,161000,1215570160,2380,2380,2380,2380,0
|
|
20240315,160900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,160800,1215570160,2380,2380,2380,2380,0
|
|
20240315,160700,1215570160,2380,2380,2380,2380,0
|
|
20240315,160600,1215570160,2380,2380,2380,2380,0
|
|
20240315,160500,1215570160,2380,2380,2380,2380,0
|
|
20240315,160400,1215570160,2380,2380,2380,2380,0
|
|
20240315,160300,1215570160,2380,2380,2380,2380,0
|
|
20240315,160200,1215570160,2380,2380,2380,2380,0
|
|
20240315,160100,1215570160,2380,2380,2380,2380,0
|
|
20240315,160000,1215570160,2380,2380,2380,2380,0
|
|
20240315,155900,1215570160,2380,2380,2380,2380,0
|
|
20240315,155800,1215570160,2380,2380,2380,2380,0
|
|
20240315,155700,1215570160,2380,2380,2380,2380,0
|
|
20240315,155600,1215570160,2380,2380,2380,2380,0
|
|
20240315,155500,1215570160,2380,2380,2380,2380,0
|
|
20240315,155400,1215570160,2380,2380,2380,2380,0
|
|
20240315,155300,1215570160,2380,2380,2380,2380,0
|
|
20240315,155200,1215570160,2380,2380,2380,2380,0
|
|
20240315,155100,1215570160,2380,2380,2380,2380,0
|
|
20240315,155000,1215570160,2380,2380,2380,2380,0
|
|
20240315,154900,1215570160,2380,2380,2380,2380,0
|
|
20240315,154800,1215570160,2380,2380,2380,2380,0
|
|
20240315,154700,1215570160,2380,2380,2380,2380,0
|
|
20240315,154600,1215570160,2380,2380,2380,2380,0
|
|
20240315,154500,1215570160,2380,2380,2380,2380,0
|
|
20240315,154400,1215570160,2380,2380,2380,2380,0
|
|
20240315,154300,1215570160,2380,2380,2380,2380,0
|
|
20240315,154200,1215570160,2380,2380,2380,2380,0
|
|
20240315,154100,1215570160,2380,2380,2380,2380,0
|
|
20240315,154000,1215570160,2380,2380,2380,2380,0
|
|
20240315,153900,1215570160,2380,2380,2380,2380,43555
|
|
20240315,153800,1215570160,2380,2380,2380,2380,0
|
|
20240315,153700,1215570160,2380,2380,2380,2380,0
|
|
20240315,153600,1215570160,2380,2380,2380,2380,0
|
|
20240315,153500,1215570160,2380,2380,2380,2380,0
|
|
20240315,153400,1215570160,2380,2380,2380,2380,0
|
|
20240315,153300,1215570160,2380,2380,2380,2380,0
|
|
20240315,153200,1215570160,2380,2380,2380,2380,0
|
|
20240315,153100,1215570160,2380,2380,2380,2380,0
|
|
20240315,153000,1215570160,2380,2380,2380,2380,43555
|
|
20240315,152900,1111909260,2400,2400,2400,2400,0
|
|
20240315,152800,1111909260,2400,2400,2400,2400,0
|
|
20240315,152700,1111909260,2400,2400,2400,2400,0
|
|
20240315,152600,1111909260,2400,2400,2400,2400,0
|
|
20240315,152500,1111909260,2400,2400,2400,2400,0
|
|
20240315,152400,1111909260,2400,2400,2400,2400,0
|
|
20240315,152300,1111909260,2400,2400,2400,2400,0
|
|
20240315,152200,1111909260,2400,2400,2400,2400,0
|
|
20240315,152100,1111909260,2400,2400,2400,2400,0
|
|
20240315,152000,1111909260,2400,2400,2400,2400,0
|
|
20240315,151900,1111909260,2400,2400,2400,2400,2594
|
|
20240315,151800,1105683660,2405,2405,2405,2405,1250
|
|
20240315,151700,1102677410,2400,2400,2400,2400,1710
|
|
20240315,151600,1098573410,2400,2405,2405,2395,7726
|
|
20240315,151500,1080043200,2405,2405,2405,2405,2
|
|
20240315,151400,1080038390,2405,2405,2405,2405,1045
|
|
20240315,151300,1077525165,2405,2405,2405,2405,436
|
|
20240315,151200,1076476585,2405,2400,2405,2400,648
|
|
20240315,151100,1074918615,2400,2400,2400,2400,383
|
|
20240315,151000,1073999415,2405,2405,2405,2405,1
|
|
20240315,150900,1073997010,2400,2400,2400,2400,1000
|
|
20240315,150800,1071597010,2400,2400,2400,2400,1
|
|
20240315,150700,1071594610,2405,2405,2405,2405,1177
|
|
20240315,150600,1068763925,2405,2405,2405,2405,0
|
|
20240315,150500,1068763925,2405,2405,2405,2405,2
|
|
20240315,150400,1068759115,2405,2400,2405,2400,100
|
|
20240315,150300,1068519110,2400,2400,2400,2400,1903
|
|
20240315,150200,1063951910,2400,2400,2400,2400,100
|
|
20240315,150100,1063711910,2395,2395,2395,2395,0
|
|
20240315,150000,1063711910,2395,2395,2395,2395,24
|
|
20240315,145900,1063654430,2395,2400,2400,2395,377
|
|
20240315,145800,1062751290,2395,2395,2395,2395,388
|
|
20240315,145700,1061822030,2400,2405,2405,2400,1662
|
|
20240315,145600,1057833220,2405,2405,2405,2405,0
|
|
20240315,145500,1057833220,2405,2400,2405,2400,783
|
|
20240315,145400,1055950950,2400,2400,2400,2400,530
|
|
20240315,145300,1054678950,2395,2405,2405,2395,1334
|
|
20240315,145200,1051471360,2405,2405,2405,2405,0
|
|
20240315,145100,1051471360,2405,2405,2405,2405,123
|
|
20240315,145000,1051175545,2405,2395,2405,2395,11965
|
|
20240315,144900,1022471070,2390,2390,2390,2390,1649
|
|
20240315,144800,1018529960,2390,2390,2390,2390,2715
|
|
20240315,144700,1012041110,2390,2390,2390,2390,0
|
|
20240315,144600,1012041110,2390,2390,2390,2390,1412
|
|
20240315,144500,1008666430,2390,2390,2390,2390,5
|
|
20240315,144400,1008654480,2385,2385,2385,2385,1117
|
|
20240315,144300,1005990435,2385,2390,2390,2385,14
|
|
20240315,144200,1005956995,2390,2390,2390,2390,50
|
|
20240315,144100,1005837495,2390,2390,2390,2390,647
|
|
20240315,144000,1004291165,2390,2395,2395,2390,1278
|
|
20240315,143900,1001236605,2395,2395,2395,2395,100
|
|
20240315,143800,1000997105,2390,2390,2390,2390,0
|
|
20240315,143700,1000997105,2390,2390,2390,2390,300
|
|
20240315,143600,1000280105,2395,2395,2395,2395,1
|
|
20240315,143500,1000277710,2395,2395,2395,2395,2
|
|
20240315,143400,1000272920,2395,2395,2395,2395,0
|
|
20240315,143300,1000272920,2395,2395,2395,2395,1
|
|
20240315,143200,1000270525,2395,2390,2395,2390,1402
|
|
20240315,143100,996919735,2390,2390,2390,2390,95
|
|
20240315,143000,996692685,2390,2390,2390,2390,0
|
|
20240315,142900,996692685,2390,2390,2390,2390,0
|
|
20240315,142800,996692685,2390,2390,2390,2390,0
|
|
20240315,142700,996692685,2390,2390,2390,2390,0
|
|
20240315,142600,996692685,2390,2390,2390,2390,3000
|
|
20240315,142500,989522685,2390,2390,2390,2390,0
|
|
20240315,142400,989522685,2390,2390,2390,2390,473
|
|
20240315,142300,988392215,2395,2395,2395,2395,786
|
|
20240315,142200,986509745,2395,2395,2395,2395,74
|
|
20240315,142100,986332515,2395,2395,2395,2395,300
|
|
20240315,142000,985614015,2400,2400,2400,2400,0
|
|
20240315,141900,985614015,2400,2395,2400,2395,1194
|
|
20240315,141800,982754255,2395,2395,2395,2395,1
|
|
20240315,141700,982751860,2395,2395,2395,2390,102
|
|
20240315,141600,982507820,2390,2390,2390,2390,41
|
|
20240315,141500,982409830,2395,2395,2395,2395,0
|
|
20240315,141400,982409830,2395,2390,2395,2390,727
|
|
20240315,141300,980672170,2395,2395,2395,2395,0
|
|
20240315,141200,980672170,2395,2395,2395,2395,200
|
|
20240315,141100,980193170,2395,2395,2395,2395,860
|
|
20240315,141000,978133470,2395,2395,2395,2395,26
|
|
20240315,140900,978071200,2385,2385,2385,2385,9320
|
|
20240315,140800,955843000,2385,2385,2385,2385,25
|
|
20240315,140700,955783375,2390,2390,2390,2390,0
|
|
20240315,140600,955783375,2390,2390,2390,2390,0
|
|
20240315,140500,955783375,2390,2390,2390,2390,1113
|
|
20240315,140400,953123305,2390,2390,2390,2390,38
|
|
20240315,140300,953032485,2390,2390,2390,2390,1036
|
|
20240315,140200,950556445,2395,2395,2395,2395,1
|
|
20240315,140100,950554050,2395,2395,2395,2395,3
|
|
20240315,140000,950546865,2400,2400,2400,2400,0
|
|
20240315,135900,950546865,2400,2400,2400,2400,400
|
|
20240315,135800,949586865,2400,2400,2400,2400,320
|
|
20240315,135700,948818865,2400,2395,2400,2390,5503
|
|
20240315,135600,935657000,2400,2400,2400,2400,3
|
|
20240315,135500,935649800,2395,2395,2395,2395,3
|
|
20240315,135400,935642615,2405,2395,2405,2395,841
|
|
20240315,135300,933624385,2390,2390,2390,2390,3
|
|
20240315,135200,933617215,2395,2395,2395,2395,2
|
|
20240315,135100,933612425,2390,2395,2395,2390,1050
|
|
20240315,135000,931102675,2395,2395,2395,2395,429
|
|
20240315,134900,930075220,2395,2395,2395,2395,110
|
|
20240315,134800,929811770,2395,2390,2395,2390,3
|
|
20240315,134700,929804590,2390,2390,2390,2390,3236
|
|
20240315,134600,922070550,2390,2390,2390,2390,500
|
|
20240315,134500,920875550,2395,2400,2400,2395,556
|
|
20240315,134400,919541230,2400,2400,2400,2400,1
|
|
20240315,134300,919538830,2400,2400,2400,2400,643
|
|
20240315,134200,917995630,2405,2405,2405,2405,0
|
|
20240315,134100,917995630,2405,2400,2405,2400,664
|
|
20240315,134000,916401815,2405,2395,2405,2395,6910
|
|
20240315,133900,899833910,2395,2390,2395,2390,605
|
|
20240315,133800,898387935,2390,2390,2390,2390,1000
|
|
20240315,133700,895997935,2385,2390,2390,2385,3163
|
|
20240315,133600,888438415,2390,2390,2390,2390,1923
|
|
20240315,133500,883842445,2390,2390,2390,2390,558
|
|
20240315,133400,882508825,2390,2395,2395,2390,1514
|
|
20240315,133300,878888865,2390,2390,2390,2390,5
|
|
20240315,133200,878876915,2395,2390,2395,2390,20
|
|
20240315,133100,878829110,2395,2390,2395,2390,116
|
|
20240315,133000,878551855,2390,2390,2390,2390,415
|
|
20240315,132900,877560005,2390,2390,2390,2390,6
|
|
20240315,132800,877545665,2395,2395,2395,2395,10
|
|
20240315,132700,877521715,2395,2395,2395,2395,0
|
|
20240315,132600,877521715,2395,2395,2395,2395,24
|
|
20240315,132500,877464235,2390,2390,2390,2390,2100
|
|
20240315,132400,872445235,2390,2390,2390,2390,1912
|
|
20240315,132300,867875555,2385,2390,2390,2385,492
|
|
20240315,132200,866701635,2390,2390,2390,2390,1074
|
|
20240315,132100,864134775,2390,2390,2390,2390,160
|
|
20240315,132000,863752375,2390,2390,2390,2390,22
|
|
20240315,131900,863699795,2390,2390,2390,2390,420
|
|
20240315,131800,862695995,2390,2390,2390,2390,0
|
|
20240315,131700,862695995,2390,2385,2390,2385,423
|
|
20240315,131600,861687125,2385,2385,2385,2385,100
|
|
20240315,131500,861448625,2380,2380,2380,2380,67
|
|
20240315,131400,861289165,2380,2380,2380,2380,10
|
|
20240315,131300,861265365,2385,2385,2385,2385,10
|
|
20240315,131200,861241515,2385,2390,2390,2385,2574
|
|
20240315,131100,855102435,2390,2390,2390,2390,13
|
|
20240315,131000,855071365,2390,2390,2390,2390,35
|
|
20240315,130900,854987715,2390,2390,2390,2390,503
|
|
20240315,130800,853785545,2390,2390,2390,2390,327
|
|
20240315,130700,853004015,2390,2390,2390,2390,20
|
|
20240315,130600,852956215,2390,2390,2390,2390,10
|
|
20240315,130500,852932315,2390,2390,2390,2390,0
|
|
20240315,130400,852932315,2390,2390,2390,2390,30
|
|
20240315,130300,852860615,2385,2385,2385,2385,100
|
|
20240315,130200,852622115,2385,2385,2385,2385,3130
|
|
20240315,130100,845157065,2380,2380,2380,2380,892
|
|
20240315,130000,843034105,2385,2385,2385,2380,513
|
|
20240315,125900,841813100,2380,2380,2385,2380,175
|
|
20240315,125800,841396595,2385,2385,2385,2385,0
|
|
20240315,125700,841396595,2385,2385,2385,2385,1
|
|
20240315,125600,841394210,2380,2380,2380,2380,1
|
|
20240315,125500,841391830,2380,2385,2385,2380,164
|
|
20240315,125400,841000695,2385,2380,2385,2380,103
|
|
20240315,125300,840755540,2380,2380,2380,2380,1000
|
|
20240315,125200,838375540,2380,2380,2380,2380,1400
|
|
20240315,125100,835043540,2380,2380,2380,2380,400
|
|
20240315,125000,834091540,2380,2380,2380,2380,154
|
|
20240315,124900,833725020,2380,2380,2380,2380,8
|
|
20240315,124800,833705980,2380,2380,2380,2380,39
|
|
20240315,124700,833613160,2380,2380,2380,2380,19
|
|
20240315,124600,833567940,2375,2380,2380,2375,4405
|
|
20240315,124500,823103815,2380,2380,2380,2380,6
|
|
20240315,124400,823089535,2375,2375,2375,2375,256
|
|
20240315,124300,822481535,2380,2380,2380,2380,2150
|
|
20240315,124200,817364535,2385,2385,2385,2385,0
|
|
20240315,124100,817364535,2385,2380,2385,2375,3225
|
|
20240315,124000,809689740,2380,2380,2380,2380,2000
|
|
20240315,123900,804929740,2385,2385,2385,2385,13
|
|
20240315,123800,804898735,2385,2380,2385,2380,1003
|
|
20240315,123700,802511580,2380,2380,2380,2380,1008
|
|
20240315,123600,800112540,2380,2380,2380,2380,13
|
|
20240315,123500,800081600,2380,2380,2380,2380,23
|
|
20240315,123400,800026860,2380,2380,2380,2380,2229
|
|
20240315,123300,794721840,2380,2380,2380,2380,5
|
|
20240315,123200,794709940,2380,2385,2385,2380,178
|
|
20240315,123100,794285440,2385,2385,2385,2385,2
|
|
20240315,123000,794280670,2390,2385,2390,2385,5
|
|
20240315,122900,794268730,2385,2385,2390,2385,55
|
|
20240315,122800,794137315,2385,2385,2385,2385,0
|
|
20240315,122700,794137315,2385,2385,2385,2385,15
|
|
20240315,122600,794101540,2385,2385,2385,2385,0
|
|
20240315,122500,794101540,2385,2385,2385,2385,3
|
|
20240315,122400,794094385,2390,2385,2390,2385,6
|
|
20240315,122300,794080060,2385,2385,2385,2385,92
|
|
20240315,122200,793860640,2385,2385,2385,2385,8
|
|
20240315,122100,793841560,2385,2385,2385,2385,1
|
|
20240315,122000,793839175,2390,2390,2390,2390,0
|
|
20240315,121900,793839175,2390,2390,2390,2390,20
|
|
20240315,121800,793791375,2390,2390,2390,2390,279
|
|
20240315,121700,793124565,2390,2390,2390,2390,1
|
|
20240315,121600,793122175,2380,2390,2390,2380,11
|
|
20240315,121500,793095895,2390,2390,2390,2390,1001
|
|
20240315,121400,790703505,2390,2390,2390,2390,8
|
|
20240315,121300,790684385,2390,2390,2390,2390,3
|
|
20240315,121200,790677215,2380,2380,2380,2380,0
|
|
20240315,121100,790677215,2380,2385,2385,2380,4500
|
|
20240315,121000,779965380,2385,2380,2385,2380,5168
|
|
20240315,120900,767662375,2380,2385,2385,2380,1942
|
|
20240315,120800,763040265,2385,2385,2385,2380,610
|
|
20240315,120700,761587915,2385,2385,2385,2385,0
|
|
20240315,120600,761587915,2385,2385,2385,2385,42
|
|
20240315,120500,761487745,2390,2390,2395,2390,47
|
|
20240315,120400,761375400,2390,2385,2390,2385,1253
|
|
20240315,120300,758382215,2390,2390,2390,2390,30
|
|
20240315,120200,758310515,2390,2390,2390,2390,0
|
|
20240315,120100,758310515,2390,2390,2390,2390,3
|
|
20240315,120000,758303345,2385,2385,2385,2385,0
|
|
20240315,115900,758303345,2385,2385,2385,2385,627
|
|
20240315,115800,756807950,2390,2390,2390,2390,0
|
|
20240315,115700,756807950,2390,2390,2390,2390,3
|
|
20240315,115600,756800780,2390,2390,2390,2390,12
|
|
20240315,115500,756772100,2390,2390,2390,2390,0
|
|
20240315,115400,756772100,2390,2390,2390,2390,0
|
|
20240315,115300,756772100,2390,2390,2390,2390,0
|
|
20240315,115200,756772100,2390,2390,2390,2390,0
|
|
20240315,115100,756772100,2390,2390,2390,2390,48
|
|
20240315,115000,756657380,2385,2385,2385,2385,513
|
|
20240315,114900,755433875,2390,2390,2390,2390,0
|
|
20240315,114800,755433875,2390,2390,2390,2390,24
|
|
20240315,114700,755376515,2390,2390,2390,2385,9975
|
|
20240315,114600,731581775,2390,2390,2390,2390,41
|
|
20240315,114500,731483785,2390,2390,2390,2390,1138
|
|
20240315,114400,728763965,2395,2395,2395,2395,0
|
|
20240315,114300,728763965,2395,2390,2395,2390,57
|
|
20240315,114200,728627460,2390,2390,2390,2390,300
|
|
20240315,114100,727910460,2395,2395,2395,2395,0
|
|
20240315,114000,727910460,2395,2395,2395,2395,29
|
|
20240315,113900,727841005,2395,2395,2395,2395,0
|
|
20240315,113800,727841005,2395,2395,2395,2395,1
|
|
20240315,113700,727838610,2395,2395,2395,2395,3
|
|
20240315,113600,727831425,2390,2390,2390,2390,0
|
|
20240315,113500,727831425,2390,2395,2395,2390,186
|
|
20240315,113400,727386785,2395,2395,2395,2395,3
|
|
20240315,113300,727379600,2390,2390,2390,2390,200
|
|
20240315,113200,726901600,2400,2400,2400,2400,27
|
|
20240315,113100,726836800,2395,2400,2400,2390,618
|
|
20240315,113000,725353740,2400,2400,2400,2400,0
|
|
20240315,112900,725353740,2400,2400,2400,2400,0
|
|
20240315,112800,725353740,2400,2400,2400,2400,0
|
|
20240315,112700,725353740,2400,2395,2400,2395,7
|
|
20240315,112600,725336945,2395,2400,2400,2395,7
|
|
20240315,112500,725320155,2395,2395,2395,2395,17
|
|
20240315,112400,725279440,2385,2390,2390,2385,3669
|
|
20240315,112300,716524925,2395,2395,2395,2395,3
|
|
20240315,112200,716517740,2395,2400,2400,2395,124
|
|
20240315,112100,716220745,2400,2400,2400,2400,69
|
|
20240315,112000,716055145,2400,2395,2400,2395,93
|
|
20240315,111900,715832160,2390,2395,2395,2390,147
|
|
20240315,111800,715480815,2390,2390,2390,2390,1
|
|
20240315,111700,715478425,2400,2400,2400,2400,3
|
|
20240315,111600,715471225,2390,2405,2405,2390,3077
|
|
20240315,111500,708103095,2400,2400,2400,2400,50
|
|
20240315,111400,707983095,2400,2400,2400,2395,2482
|
|
20240315,111300,702026300,2400,2400,2400,2400,71
|
|
20240315,111200,701855900,2400,2400,2400,2400,364
|
|
20240315,111100,700982300,2400,2400,2400,2400,1000
|
|
20240315,111000,698582300,2405,2405,2405,2405,30
|
|
20240315,110900,698510150,2405,2405,2405,2405,226
|
|
20240315,110800,697966620,2405,2405,2405,2405,2970
|
|
20240315,110700,690823770,2410,2410,2410,2410,168
|
|
20240315,110600,690418890,2410,2410,2415,2405,7965
|
|
20240315,110500,671258185,2415,2415,2415,2415,44
|
|
20240315,110400,671151925,2410,2415,2415,2410,493
|
|
20240315,110300,669962360,2415,2415,2415,2415,147
|
|
20240315,110200,669607355,2415,2415,2420,2415,844
|
|
20240315,110100,667569090,2420,2415,2420,2415,336
|
|
20240315,110000,666757470,2420,2415,2420,2415,93
|
|
20240315,105900,666532750,2415,2415,2420,2415,4511
|
|
20240315,105800,655618810,2415,2405,2415,2405,12215
|
|
20240315,105700,626203960,2400,2405,2405,2400,1327
|
|
20240315,105600,623012530,2405,2410,2410,2405,397
|
|
20240315,105500,622056680,2410,2410,2410,2410,40
|
|
20240315,105400,621960280,2410,2410,2410,2405,341
|
|
20240315,105300,621138550,2410,2405,2410,2405,6566
|
|
20240315,105200,605333590,2405,2400,2405,2400,3407
|
|
20240315,105100,597139760,2405,2395,2405,2395,7815
|
|
20240315,105000,578403845,2395,2390,2395,2390,20
|
|
20240315,104900,578356030,2390,2390,2390,2390,64
|
|
20240315,104800,578203070,2390,2390,2390,2390,1
|
|
20240315,104700,578200680,2395,2395,2395,2390,106
|
|
20240315,104600,577947310,2390,2390,2390,2390,1295
|
|
20240315,104500,574852260,2395,2395,2395,2395,0
|
|
20240315,104400,574852260,2395,2395,2395,2395,0
|
|
20240315,104300,574852260,2395,2395,2395,2395,2
|
|
20240315,104200,574847470,2395,2395,2395,2395,0
|
|
20240315,104100,574847470,2395,2395,2395,2395,0
|
|
20240315,104000,574847470,2395,2390,2395,2380,5741
|
|
20240315,103900,561160010,2390,2390,2390,2390,1432
|
|
20240315,103800,557737530,2395,2395,2395,2395,0
|
|
20240315,103700,557737530,2395,2395,2395,2395,21
|
|
20240315,103600,557687235,2385,2385,2385,2385,1
|
|
20240315,103500,557684850,2390,2390,2390,2385,1966
|
|
20240315,103400,552986115,2385,2390,2390,2385,397
|
|
20240315,103300,552037290,2385,2385,2390,2385,505
|
|
20240315,103200,550832850,2370,2395,2395,2370,25940
|
|
20240315,103100,488876090,2400,2395,2400,2395,101
|
|
20240315,103000,488634190,2400,2395,2400,2395,319
|
|
20240315,102900,487868645,2395,2400,2405,2395,392
|
|
20240315,102800,486927845,2400,2400,2400,2400,0
|
|
20240315,102700,486927845,2400,2400,2400,2400,15
|
|
20240315,102600,486891845,2405,2405,2405,2405,3155
|
|
20240315,102500,479304070,2405,2400,2405,2400,269
|
|
20240315,102400,478657130,2405,2400,2405,2400,3265
|
|
20240315,102300,470821115,2400,2400,2400,2400,110
|
|
20240315,102200,470557115,2400,2395,2400,2395,742
|
|
20240315,102100,468779325,2395,2400,2400,2395,71
|
|
20240315,102000,468609275,2400,2400,2400,2400,188
|
|
20240315,101900,468158075,2400,2400,2400,2400,1
|
|
20240315,101800,468155675,2400,2400,2400,2400,48
|
|
20240315,101700,468040475,2390,2395,2395,2390,1500
|
|
20240315,101600,464454705,2400,2400,2400,2400,1
|
|
20240315,101500,464452305,2400,2405,2405,2400,701
|
|
20240315,101400,462769900,2400,2400,2405,2400,4186
|
|
20240315,101300,452723490,2405,2400,2405,2395,6142
|
|
20240315,101200,437983080,2395,2400,2400,2395,2989
|
|
20240315,101100,430819615,2395,2395,2395,2395,5035
|
|
20240315,101000,418760790,2390,2395,2395,2390,341
|
|
20240315,100900,417945795,2390,2390,2395,2390,5830
|
|
20240315,100800,404011595,2390,2390,2390,2390,6
|
|
20240315,100700,403997255,2380,2380,2380,2380,1015
|
|
20240315,100600,401581555,2390,2385,2390,2385,5726
|
|
20240315,100500,387925035,2380,2380,2380,2380,644
|
|
20240315,100400,386392315,2375,2375,2375,2375,0
|
|
20240315,100300,386392315,2375,2375,2380,2375,1809
|
|
20240315,100200,382095935,2380,2380,2380,2380,900
|
|
20240315,100100,379953935,2385,2380,2385,2380,794
|
|
20240315,100000,378063195,2380,2385,2385,2380,80
|
|
20240315,095900,377872520,2385,2385,2385,2385,19
|
|
20240315,095800,377827205,2380,2380,2380,2380,10
|
|
20240315,095700,377803405,2380,2380,2380,2380,2085
|
|
20240315,095600,372841105,2380,2380,2380,2380,130
|
|
20240315,095500,372531705,2380,2380,2380,2380,4
|
|
20240315,095400,372522185,2375,2380,2380,2375,505
|
|
20240315,095300,371322785,2380,2380,2380,2380,20
|
|
20240315,095200,371275185,2380,2380,2380,2380,1
|
|
20240315,095100,371272805,2380,2385,2385,2375,871
|
|
20240315,095000,369200625,2385,2385,2385,2385,1
|
|
20240315,094900,369198240,2385,2390,2390,2385,4
|
|
20240315,094800,369188695,2375,2390,2390,2375,97
|
|
20240315,094700,368957090,2390,2385,2390,2385,592
|
|
20240315,094600,367545160,2390,2390,2390,2390,0
|
|
20240315,094500,367545160,2390,2380,2390,2375,5058
|
|
20240315,094400,355495260,2380,2375,2380,2355,10939
|
|
20240315,094300,329673500,2370,2380,2380,2370,907
|
|
20240315,094200,327514895,2380,2380,2380,2380,738
|
|
20240315,094100,325758455,2380,2380,2380,2375,13
|
|
20240315,094000,325727520,2385,2385,2385,2385,50
|
|
20240315,093900,325608270,2385,2385,2385,2380,246
|
|
20240315,093800,325022060,2385,2385,2385,2385,0
|
|
20240315,093700,325022060,2385,2385,2385,2385,70
|
|
20240315,093600,324855110,2385,2380,2385,2380,230
|
|
20240315,093500,324307705,2380,2365,2380,2365,6071
|
|
20240315,093400,309948275,2370,2375,2375,2370,592
|
|
20240315,093300,308545225,2370,2370,2385,2370,277
|
|
20240315,093200,307888380,2370,2375,2375,2370,1299
|
|
20240315,093100,304807165,2385,2375,2385,2375,338
|
|
20240315,093000,304001700,2380,2390,2390,2380,17776
|
|
20240315,092900,261608165,2390,2390,2390,2390,20
|
|
20240315,092800,261560365,2390,2390,2390,2385,1463
|
|
20240315,092700,258068795,2395,2395,2395,2395,35
|
|
20240315,092600,257984970,2395,2395,2395,2395,167
|
|
20240315,092500,257585005,2395,2395,2395,2385,4260
|
|
20240315,092400,247403420,2395,2390,2395,2390,2300
|
|
20240315,092300,241904665,2395,2395,2395,2395,294
|
|
20240315,092200,241200535,2390,2390,2390,2390,785
|
|
20240315,092100,239324385,2390,2370,2390,2370,5148
|
|
20240315,092000,227088295,2380,2395,2395,2365,7023
|
|
20240315,091900,210464570,2370,2390,2395,2370,9146
|
|
20240315,091800,188740060,2385,2405,2410,2385,3918
|
|
20240315,091700,179357030,2400,2410,2415,2400,2821
|
|
20240315,091600,172557900,2415,2415,2415,2405,4141
|
|
20240315,091500,162577910,2405,2415,2420,2405,4982
|
|
20240315,091400,150534155,2420,2415,2420,2395,4788
|
|
20240315,091300,138997705,2410,2395,2425,2395,15759
|
|
20240315,091200,101009340,2400,2390,2400,2375,4253
|
|
20240315,091100,90852385,2395,2400,2400,2390,237
|
|
20240315,091000,90285780,2400,2385,2400,2375,2713
|
|
20240315,090900,83793660,2395,2380,2400,2375,15315
|
|
20240315,090800,47122350,2380,2370,2380,2360,6119
|
|
20240315,090700,32620830,2370,2370,2370,2365,190
|
|
20240315,090600,32170960,2370,2370,2370,2370,501
|
|
20240315,090500,30983590,2355,2350,2370,2345,4520
|
|
20240315,090400,20344505,2355,2345,2355,2345,1444
|
|
20240315,090300,16950480,2350,2350,2350,2350,20
|
|
20240315,090200,16903480,2355,2355,2355,2355,1
|
|
20240315,090100,16901125,2345,2355,2360,2345,1120
|
|
20240315,090000,14258895,2360,2360,2360,2350,6058
|