751 lines
35 KiB
CSV
751 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,212800,139683290,9780,9780,9780,9780,31
|
|
20240313,212700,139683290,9780,9780,9780,9780,0
|
|
20240313,212600,139683290,9780,9780,9780,9780,0
|
|
20240313,212500,139683290,9780,9780,9780,9780,0
|
|
20240313,212400,139683290,9780,9780,9780,9780,0
|
|
20240313,212300,139683290,9780,9780,9780,9780,0
|
|
20240313,212200,139683290,9780,9780,9780,9780,0
|
|
20240313,212100,139683290,9780,9780,9780,9780,0
|
|
20240313,212000,139683290,9780,9780,9780,9780,0
|
|
20240313,211900,139683290,9780,9780,9780,9780,0
|
|
20240313,211800,139683290,9780,9780,9780,9780,0
|
|
20240313,211700,139683290,9780,9780,9780,9780,0
|
|
20240313,211600,139683290,9780,9780,9780,9780,0
|
|
20240313,211500,139683290,9780,9780,9780,9780,0
|
|
20240313,211400,139683290,9780,9780,9780,9780,0
|
|
20240313,211300,139683290,9780,9780,9780,9780,0
|
|
20240313,211200,139683290,9780,9780,9780,9780,0
|
|
20240313,211100,139683290,9780,9780,9780,9780,0
|
|
20240313,211000,139683290,9780,9780,9780,9780,0
|
|
20240313,210900,139683290,9780,9780,9780,9780,0
|
|
20240313,210800,139683290,9780,9780,9780,9780,0
|
|
20240313,210700,139683290,9780,9780,9780,9780,0
|
|
20240313,210600,139683290,9780,9780,9780,9780,0
|
|
20240313,210500,139683290,9780,9780,9780,9780,0
|
|
20240313,210400,139683290,9780,9780,9780,9780,0
|
|
20240313,210300,139683290,9780,9780,9780,9780,0
|
|
20240313,210200,139683290,9780,9780,9780,9780,0
|
|
20240313,210100,139683290,9780,9780,9780,9780,0
|
|
20240313,210000,139683290,9780,9780,9780,9780,0
|
|
20240313,205900,139683290,9780,9780,9780,9780,0
|
|
20240313,205800,139683290,9780,9780,9780,9780,31
|
|
20240313,205700,139683290,9780,9780,9780,9780,0
|
|
20240313,205600,139683290,9780,9780,9780,9780,0
|
|
20240313,205500,139683290,9780,9780,9780,9780,0
|
|
20240313,205400,139683290,9780,9780,9780,9780,0
|
|
20240313,205300,139683290,9780,9780,9780,9780,0
|
|
20240313,205200,139683290,9780,9780,9780,9780,0
|
|
20240313,205100,139683290,9780,9780,9780,9780,0
|
|
20240313,205000,139683290,9780,9780,9780,9780,0
|
|
20240313,204900,139683290,9780,9780,9780,9780,0
|
|
20240313,204800,139683290,9780,9780,9780,9780,0
|
|
20240313,204700,139683290,9780,9780,9780,9780,0
|
|
20240313,204600,139683290,9780,9780,9780,9780,0
|
|
20240313,204500,139683290,9780,9780,9780,9780,0
|
|
20240313,204400,139683290,9780,9780,9780,9780,0
|
|
20240313,204300,139683290,9780,9780,9780,9780,0
|
|
20240313,204200,139683290,9780,9780,9780,9780,0
|
|
20240313,204100,139683290,9780,9780,9780,9780,0
|
|
20240313,204000,139683290,9780,9780,9780,9780,0
|
|
20240313,203900,139683290,9780,9780,9780,9780,0
|
|
20240313,203800,139683290,9780,9780,9780,9780,0
|
|
20240313,203700,139683290,9780,9780,9780,9780,0
|
|
20240313,203600,139683290,9780,9780,9780,9780,0
|
|
20240313,203500,139683290,9780,9780,9780,9780,0
|
|
20240313,203400,139683290,9780,9780,9780,9780,0
|
|
20240313,203300,139683290,9780,9780,9780,9780,0
|
|
20240313,203200,139683290,9780,9780,9780,9780,0
|
|
20240313,203100,139683290,9780,9780,9780,9780,0
|
|
20240313,203000,139683290,9780,9780,9780,9780,0
|
|
20240313,202900,139683290,9780,9780,9780,9780,0
|
|
20240313,202800,139683290,9780,9780,9780,9780,31
|
|
20240313,202700,139683290,9780,9780,9780,9780,0
|
|
20240313,202600,139683290,9780,9780,9780,9780,0
|
|
20240313,202500,139683290,9780,9780,9780,9780,0
|
|
20240313,202400,139683290,9780,9780,9780,9780,0
|
|
20240313,202300,139683290,9780,9780,9780,9780,0
|
|
20240313,202200,139683290,9780,9780,9780,9780,0
|
|
20240313,202100,139683290,9780,9780,9780,9780,0
|
|
20240313,202000,139683290,9780,9780,9780,9780,0
|
|
20240313,201900,139683290,9780,9780,9780,9780,0
|
|
20240313,201800,139683290,9780,9780,9780,9780,0
|
|
20240313,201700,139683290,9780,9780,9780,9780,0
|
|
20240313,201600,139683290,9780,9780,9780,9780,0
|
|
20240313,201500,139683290,9780,9780,9780,9780,0
|
|
20240313,201400,139683290,9780,9780,9780,9780,0
|
|
20240313,201300,139683290,9780,9780,9780,9780,0
|
|
20240313,201200,139683290,9780,9780,9780,9780,0
|
|
20240313,201100,139683290,9780,9780,9780,9780,0
|
|
20240313,201000,139683290,9780,9780,9780,9780,0
|
|
20240313,200900,139683290,9780,9780,9780,9780,0
|
|
20240313,200800,139683290,9780,9780,9780,9780,0
|
|
20240313,200700,139683290,9780,9780,9780,9780,0
|
|
20240313,200600,139683290,9780,9780,9780,9780,0
|
|
20240313,200500,139683290,9780,9780,9780,9780,0
|
|
20240313,200400,139683290,9780,9780,9780,9780,0
|
|
20240313,200300,139683290,9780,9780,9780,9780,0
|
|
20240313,200200,139683290,9780,9780,9780,9780,0
|
|
20240313,200100,139683290,9780,9780,9780,9780,0
|
|
20240313,200000,139683290,9780,9780,9780,9780,0
|
|
20240313,195900,139683290,9780,9780,9780,9780,0
|
|
20240313,195800,139683290,9780,9780,9780,9780,31
|
|
20240313,195700,139683290,9780,9780,9780,9780,0
|
|
20240313,195600,139683290,9780,9780,9780,9780,0
|
|
20240313,195500,139683290,9780,9780,9780,9780,0
|
|
20240313,195400,139683290,9780,9780,9780,9780,0
|
|
20240313,195300,139683290,9780,9780,9780,9780,0
|
|
20240313,195200,139683290,9780,9780,9780,9780,0
|
|
20240313,195100,139683290,9780,9780,9780,9780,0
|
|
20240313,195000,139683290,9780,9780,9780,9780,0
|
|
20240313,194900,139683290,9780,9780,9780,9780,0
|
|
20240313,194800,139683290,9780,9780,9780,9780,0
|
|
20240313,194700,139683290,9780,9780,9780,9780,0
|
|
20240313,194600,139683290,9780,9780,9780,9780,0
|
|
20240313,194500,139683290,9780,9780,9780,9780,0
|
|
20240313,194400,139683290,9780,9780,9780,9780,0
|
|
20240313,194300,139683290,9780,9780,9780,9780,0
|
|
20240313,194200,139683290,9780,9780,9780,9780,0
|
|
20240313,194100,139683290,9780,9780,9780,9780,0
|
|
20240313,194000,139683290,9780,9780,9780,9780,0
|
|
20240313,193900,139683290,9780,9780,9780,9780,0
|
|
20240313,193800,139683290,9780,9780,9780,9780,0
|
|
20240313,193700,139683290,9780,9780,9780,9780,0
|
|
20240313,193600,139683290,9780,9780,9780,9780,0
|
|
20240313,193500,139683290,9780,9780,9780,9780,0
|
|
20240313,193400,139683290,9780,9780,9780,9780,0
|
|
20240313,193300,139683290,9780,9780,9780,9780,0
|
|
20240313,193200,139683290,9780,9780,9780,9780,0
|
|
20240313,193100,139683290,9780,9780,9780,9780,0
|
|
20240313,193000,139683290,9780,9780,9780,9780,0
|
|
20240313,192900,139683290,9780,9780,9780,9780,0
|
|
20240313,192800,139683290,9780,9780,9780,9780,31
|
|
20240313,192700,139683290,9780,9780,9780,9780,0
|
|
20240313,192600,139683290,9780,9780,9780,9780,0
|
|
20240313,192500,139683290,9780,9780,9780,9780,0
|
|
20240313,192400,139683290,9780,9780,9780,9780,0
|
|
20240313,192300,139683290,9780,9780,9780,9780,0
|
|
20240313,192200,139683290,9780,9780,9780,9780,0
|
|
20240313,192100,139683290,9780,9780,9780,9780,0
|
|
20240313,192000,139683290,9780,9780,9780,9780,0
|
|
20240313,191900,139683290,9780,9780,9780,9780,0
|
|
20240313,191800,139683290,9780,9780,9780,9780,0
|
|
20240313,191700,139683290,9780,9780,9780,9780,0
|
|
20240313,191600,139683290,9780,9780,9780,9780,0
|
|
20240313,191500,139683290,9780,9780,9780,9780,0
|
|
20240313,191400,139683290,9780,9780,9780,9780,0
|
|
20240313,191300,139683290,9780,9780,9780,9780,0
|
|
20240313,191200,139683290,9780,9780,9780,9780,0
|
|
20240313,191100,139683290,9780,9780,9780,9780,0
|
|
20240313,191000,139683290,9780,9780,9780,9780,0
|
|
20240313,190900,139683290,9780,9780,9780,9780,0
|
|
20240313,190800,139683290,9780,9780,9780,9780,0
|
|
20240313,190700,139683290,9780,9780,9780,9780,0
|
|
20240313,190600,139683290,9780,9780,9780,9780,0
|
|
20240313,190500,139683290,9780,9780,9780,9780,0
|
|
20240313,190400,139683290,9780,9780,9780,9780,0
|
|
20240313,190300,139683290,9780,9780,9780,9780,0
|
|
20240313,190200,139683290,9780,9780,9780,9780,0
|
|
20240313,190100,139683290,9780,9780,9780,9780,0
|
|
20240313,190000,139683290,9780,9780,9780,9780,0
|
|
20240313,185900,139683290,9780,9780,9780,9780,0
|
|
20240313,185800,139683290,9780,9780,9780,9780,31
|
|
20240313,185700,139683290,9780,9780,9780,9780,0
|
|
20240313,185600,139683290,9780,9780,9780,9780,0
|
|
20240313,185500,139683290,9780,9780,9780,9780,0
|
|
20240313,185400,139683290,9780,9780,9780,9780,0
|
|
20240313,185300,139683290,9780,9780,9780,9780,0
|
|
20240313,185200,139683290,9780,9780,9780,9780,0
|
|
20240313,185100,139683290,9780,9780,9780,9780,0
|
|
20240313,185000,139683290,9780,9780,9780,9780,0
|
|
20240313,184900,139683290,9780,9780,9780,9780,0
|
|
20240313,184800,139683290,9780,9780,9780,9780,0
|
|
20240313,184700,139683290,9780,9780,9780,9780,0
|
|
20240313,184600,139683290,9780,9780,9780,9780,0
|
|
20240313,184500,139683290,9780,9780,9780,9780,0
|
|
20240313,184400,139683290,9780,9780,9780,9780,0
|
|
20240313,184300,139683290,9780,9780,9780,9780,0
|
|
20240313,184200,139683290,9780,9780,9780,9780,0
|
|
20240313,184100,139683290,9780,9780,9780,9780,0
|
|
20240313,184000,139683290,9780,9780,9780,9780,0
|
|
20240313,183900,139683290,9780,9780,9780,9780,0
|
|
20240313,183800,139683290,9780,9780,9780,9780,0
|
|
20240313,183700,139683290,9780,9780,9780,9780,0
|
|
20240313,183600,139683290,9780,9780,9780,9780,0
|
|
20240313,183500,139683290,9780,9780,9780,9780,0
|
|
20240313,183400,139683290,9780,9780,9780,9780,0
|
|
20240313,183300,139683290,9780,9780,9780,9780,0
|
|
20240313,183200,139683290,9780,9780,9780,9780,0
|
|
20240313,183100,139683290,9780,9780,9780,9780,0
|
|
20240313,183000,139683290,9780,9780,9780,9780,0
|
|
20240313,182900,139683290,9780,9780,9780,9780,0
|
|
20240313,182800,139683290,9780,9780,9780,9780,31
|
|
20240313,182700,139683290,9780,9780,9780,9780,0
|
|
20240313,182600,139683290,9780,9780,9780,9780,0
|
|
20240313,182500,139683290,9780,9780,9780,9780,0
|
|
20240313,182400,139683290,9780,9780,9780,9780,0
|
|
20240313,182300,139683290,9780,9780,9780,9780,0
|
|
20240313,182200,139683290,9780,9780,9780,9780,0
|
|
20240313,182100,139683290,9780,9780,9780,9780,0
|
|
20240313,182000,139683290,9780,9780,9780,9780,0
|
|
20240313,181900,139683290,9780,9780,9780,9780,0
|
|
20240313,181800,139683290,9780,9780,9780,9780,0
|
|
20240313,181700,139683290,9780,9780,9780,9780,0
|
|
20240313,181600,139683290,9780,9780,9780,9780,0
|
|
20240313,181500,139683290,9780,9780,9780,9780,0
|
|
20240313,181400,139683290,9780,9780,9780,9780,0
|
|
20240313,181300,139683290,9780,9780,9780,9780,0
|
|
20240313,181200,139683290,9780,9780,9780,9780,0
|
|
20240313,181100,139683290,9780,9780,9780,9780,0
|
|
20240313,181000,139683290,9780,9780,9780,9780,0
|
|
20240313,180900,139683290,9780,9780,9780,9780,0
|
|
20240313,180800,139683290,9780,9780,9780,9780,0
|
|
20240313,180700,139683290,9780,9780,9780,9780,0
|
|
20240313,180600,139683290,9780,9780,9780,9780,0
|
|
20240313,180500,139683290,9780,9780,9780,9780,0
|
|
20240313,180400,139683290,9780,9780,9780,9780,0
|
|
20240313,180300,139683290,9780,9780,9780,9780,0
|
|
20240313,180200,139683290,9780,9780,9780,9780,0
|
|
20240313,180100,139683290,9780,9780,9780,9780,0
|
|
20240313,180000,139683290,9780,9780,9780,9780,0
|
|
20240313,175900,139683290,9780,9780,9780,9780,0
|
|
20240313,175800,139683290,9780,9780,9780,9780,31
|
|
20240313,175700,139683290,9780,9780,9780,9780,0
|
|
20240313,175600,139683290,9780,9780,9780,9780,0
|
|
20240313,175500,139683290,9780,9780,9780,9780,0
|
|
20240313,175400,139683290,9780,9780,9780,9780,0
|
|
20240313,175300,139683290,9780,9780,9780,9780,0
|
|
20240313,175200,139683290,9780,9780,9780,9780,0
|
|
20240313,175100,139683290,9780,9780,9780,9780,0
|
|
20240313,175000,139683290,9780,9780,9780,9780,0
|
|
20240313,174900,139683290,9780,9780,9780,9780,0
|
|
20240313,174800,139683290,9780,9780,9780,9780,0
|
|
20240313,174700,139683290,9780,9780,9780,9780,0
|
|
20240313,174600,139683290,9780,9780,9780,9780,0
|
|
20240313,174500,139683290,9780,9780,9780,9780,0
|
|
20240313,174400,139683290,9780,9780,9780,9780,0
|
|
20240313,174300,139683290,9780,9780,9780,9780,0
|
|
20240313,174200,139683290,9780,9780,9780,9780,0
|
|
20240313,174100,139683290,9780,9780,9780,9780,0
|
|
20240313,174000,139683290,9780,9780,9780,9780,0
|
|
20240313,173900,139683290,9780,9780,9780,9780,0
|
|
20240313,173800,139683290,9780,9780,9780,9780,0
|
|
20240313,173700,139683290,9780,9780,9780,9780,0
|
|
20240313,173600,139683290,9780,9780,9780,9780,0
|
|
20240313,173500,139683290,9780,9780,9780,9780,0
|
|
20240313,173400,139683290,9780,9780,9780,9780,0
|
|
20240313,173300,139683290,9780,9780,9780,9780,0
|
|
20240313,173200,139683290,9780,9780,9780,9780,0
|
|
20240313,173100,139683290,9780,9780,9780,9780,0
|
|
20240313,173000,139683290,9780,9780,9780,9780,0
|
|
20240313,172900,139683290,9780,9780,9780,9780,0
|
|
20240313,172800,139683290,9780,9780,9780,9780,31
|
|
20240313,172700,139683290,9780,9780,9780,9780,0
|
|
20240313,172600,139683290,9780,9780,9780,9780,0
|
|
20240313,172500,139683290,9780,9780,9780,9780,0
|
|
20240313,172400,139683290,9780,9780,9780,9780,0
|
|
20240313,172300,139683290,9780,9780,9780,9780,0
|
|
20240313,172200,139683290,9780,9780,9780,9780,0
|
|
20240313,172100,139683290,9780,9780,9780,9780,0
|
|
20240313,172000,139683290,9780,9780,9780,9780,0
|
|
20240313,171900,139683290,9780,9780,9780,9780,0
|
|
20240313,171800,139683290,9780,9780,9780,9780,0
|
|
20240313,171700,139683290,9780,9780,9780,9780,0
|
|
20240313,171600,139683290,9780,9780,9780,9780,0
|
|
20240313,171500,139683290,9780,9780,9780,9780,0
|
|
20240313,171400,139683290,9780,9780,9780,9780,0
|
|
20240313,171300,139683290,9780,9780,9780,9780,0
|
|
20240313,171200,139683290,9780,9780,9780,9780,0
|
|
20240313,171100,139683290,9780,9780,9780,9780,0
|
|
20240313,171000,139683290,9780,9780,9780,9780,0
|
|
20240313,170900,139683290,9780,9780,9780,9780,0
|
|
20240313,170800,139683290,9780,9780,9780,9780,0
|
|
20240313,170700,139683290,9780,9780,9780,9780,0
|
|
20240313,170600,139683290,9780,9780,9780,9780,0
|
|
20240313,170500,139683290,9780,9780,9780,9780,0
|
|
20240313,170400,139683290,9780,9780,9780,9780,0
|
|
20240313,170300,139683290,9780,9780,9780,9780,0
|
|
20240313,170200,139683290,9780,9780,9780,9780,0
|
|
20240313,170100,139683290,9780,9780,9780,9780,0
|
|
20240313,170000,139683290,9780,9780,9780,9780,0
|
|
20240313,165900,139683290,9780,9780,9780,9780,0
|
|
20240313,165800,139683290,9780,9780,9780,9780,31
|
|
20240313,165700,139683290,9780,9780,9780,9780,0
|
|
20240313,165600,139683290,9780,9780,9780,9780,0
|
|
20240313,165500,139683290,9780,9780,9780,9780,0
|
|
20240313,165400,139683290,9780,9780,9780,9780,0
|
|
20240313,165300,139683290,9780,9780,9780,9780,0
|
|
20240313,165200,139683290,9780,9780,9780,9780,0
|
|
20240313,165100,139683290,9780,9780,9780,9780,0
|
|
20240313,165000,139683290,9780,9780,9780,9780,0
|
|
20240313,164900,139683290,9780,9780,9780,9780,0
|
|
20240313,164800,139683290,9780,9780,9780,9780,0
|
|
20240313,164700,139683290,9780,9780,9780,9780,0
|
|
20240313,164600,139683290,9780,9780,9780,9780,0
|
|
20240313,164500,139683290,9780,9780,9780,9780,0
|
|
20240313,164400,139683290,9780,9780,9780,9780,0
|
|
20240313,164300,139683290,9780,9780,9780,9780,0
|
|
20240313,164200,139683290,9780,9780,9780,9780,0
|
|
20240313,164100,139683290,9780,9780,9780,9780,0
|
|
20240313,164000,139683290,9780,9780,9780,9780,0
|
|
20240313,163900,139683290,9780,9780,9780,9780,0
|
|
20240313,163800,139683290,9780,9780,9780,9780,0
|
|
20240313,163700,139683290,9780,9780,9780,9780,0
|
|
20240313,163600,139683290,9780,9780,9780,9780,0
|
|
20240313,163500,139683290,9780,9780,9780,9780,0
|
|
20240313,163400,139683290,9780,9780,9780,9780,0
|
|
20240313,163300,139683290,9780,9780,9780,9780,0
|
|
20240313,163200,139683290,9780,9780,9780,9780,0
|
|
20240313,163100,139683290,9780,9780,9780,9780,0
|
|
20240313,163000,139683290,9780,9780,9780,9780,0
|
|
20240313,162900,139683290,9780,9780,9780,9780,0
|
|
20240313,162800,139683290,9780,9780,9780,9780,31
|
|
20240313,162700,139683290,9780,9780,9780,9780,0
|
|
20240313,162600,139683290,9780,9780,9780,9780,0
|
|
20240313,162500,139683290,9780,9780,9780,9780,0
|
|
20240313,162400,139683290,9780,9780,9780,9780,0
|
|
20240313,162300,139683290,9780,9780,9780,9780,0
|
|
20240313,162200,139683290,9780,9780,9780,9780,0
|
|
20240313,162100,139683290,9780,9780,9780,9780,0
|
|
20240313,162000,139683290,9780,9780,9780,9780,0
|
|
20240313,161900,139683290,9780,9780,9780,9780,0
|
|
20240313,161800,139683290,9780,9780,9780,9780,0
|
|
20240313,161700,139683290,9780,9780,9780,9780,0
|
|
20240313,161600,139683290,9780,9780,9780,9780,0
|
|
20240313,161500,139683290,9780,9780,9780,9780,0
|
|
20240313,161400,139683290,9780,9780,9780,9780,0
|
|
20240313,161300,139683290,9780,9780,9780,9780,0
|
|
20240313,161200,139683290,9780,9780,9780,9780,0
|
|
20240313,161100,139683290,9780,9780,9780,9780,0
|
|
20240313,161000,139683290,9780,9780,9780,9780,0
|
|
20240313,160900,139683290,9780,9780,9780,9780,0
|
|
20240313,160800,139683290,9780,9780,9780,9780,0
|
|
20240313,160700,139683290,9780,9780,9780,9780,0
|
|
20240313,160600,139683290,9780,9780,9780,9780,0
|
|
20240313,160500,139683290,9780,9780,9780,9780,0
|
|
20240313,160400,139683290,9780,9780,9780,9780,0
|
|
20240313,160300,139683290,9780,9780,9780,9780,0
|
|
20240313,160200,139683290,9780,9780,9780,9780,0
|
|
20240313,160100,139683290,9780,9780,9780,9780,0
|
|
20240313,160000,139683290,9780,9780,9780,9780,0
|
|
20240313,155900,139683290,9780,9780,9780,9780,0
|
|
20240313,155800,139683290,9780,9780,9780,9780,31
|
|
20240313,155700,139683290,9780,9780,9780,9780,0
|
|
20240313,155600,139683290,9780,9780,9780,9780,0
|
|
20240313,155500,139683290,9780,9780,9780,9780,0
|
|
20240313,155400,139683290,9780,9780,9780,9780,0
|
|
20240313,155300,139683290,9780,9780,9780,9780,0
|
|
20240313,155200,139683290,9780,9780,9780,9780,0
|
|
20240313,155100,139683290,9780,9780,9780,9780,0
|
|
20240313,155000,139683290,9780,9780,9780,9780,0
|
|
20240313,154900,139683290,9780,9780,9780,9780,0
|
|
20240313,154800,139683290,9780,9780,9780,9780,0
|
|
20240313,154700,139683290,9780,9780,9780,9780,0
|
|
20240313,154600,139683290,9780,9780,9780,9780,0
|
|
20240313,154500,139683290,9780,9780,9780,9780,0
|
|
20240313,154400,139683290,9780,9780,9780,9780,0
|
|
20240313,154300,139683290,9780,9780,9780,9780,0
|
|
20240313,154200,139683290,9780,9780,9780,9780,0
|
|
20240313,154100,139683290,9780,9780,9780,9780,0
|
|
20240313,154000,139683290,9780,9780,9780,9780,0
|
|
20240313,153900,139683290,9780,9780,9780,9780,0
|
|
20240313,153800,139683290,9780,9780,9780,9780,0
|
|
20240313,153700,139683290,9780,9780,9780,9780,0
|
|
20240313,153600,139683290,9780,9780,9780,9780,0
|
|
20240313,153500,139683290,9780,9780,9780,9780,0
|
|
20240313,153400,139683290,9780,9780,9780,9780,0
|
|
20240313,153300,139683290,9780,9780,9780,9780,0
|
|
20240313,153200,139683290,9780,9780,9780,9780,0
|
|
20240313,153100,139683290,9780,9780,9780,9780,0
|
|
20240313,153000,139683290,9780,9780,9780,9780,31
|
|
20240313,152900,139380110,9760,9760,9760,9760,0
|
|
20240313,152800,139380110,9760,9760,9760,9760,0
|
|
20240313,152700,139380110,9760,9760,9760,9760,0
|
|
20240313,152600,139380110,9760,9760,9760,9760,0
|
|
20240313,152500,139380110,9760,9760,9760,9760,0
|
|
20240313,152400,139380110,9760,9760,9760,9760,0
|
|
20240313,152300,139380110,9760,9760,9760,9760,0
|
|
20240313,152200,139380110,9760,9760,9760,9760,0
|
|
20240313,152100,139380110,9760,9760,9760,9760,0
|
|
20240313,152000,139380110,9760,9760,9760,9760,0
|
|
20240313,151900,139380110,9760,9760,9760,9760,0
|
|
20240313,151800,139380110,9760,9760,9760,9760,11
|
|
20240313,151700,139272750,9760,9760,9760,9760,0
|
|
20240313,151600,139272750,9760,9760,9760,9760,0
|
|
20240313,151500,139272750,9760,9760,9760,9760,12
|
|
20240313,151400,139155630,9760,9760,9760,9760,0
|
|
20240313,151300,139155630,9760,9760,9760,9760,0
|
|
20240313,151200,139155630,9760,9760,9760,9760,12
|
|
20240313,151100,139038510,9760,9760,9760,9760,0
|
|
20240313,151000,139038510,9760,9760,9760,9760,0
|
|
20240313,150900,139038510,9760,9760,9760,9760,12
|
|
20240313,150800,138921390,9760,9760,9760,9760,0
|
|
20240313,150700,138921390,9760,9760,9760,9760,0
|
|
20240313,150600,138921390,9760,9760,9760,9760,12
|
|
20240313,150500,138804270,9760,9760,9760,9760,0
|
|
20240313,150400,138804270,9760,9760,9760,9760,0
|
|
20240313,150300,138804270,9760,9760,9760,9760,12
|
|
20240313,150200,138687150,9760,9760,9760,9760,0
|
|
20240313,150100,138687150,9760,9760,9760,9760,12
|
|
20240313,150000,138570030,9730,9730,9730,9730,59
|
|
20240313,145900,137995960,9720,9720,9720,9720,5
|
|
20240313,145800,137947360,9720,9740,9740,9720,18
|
|
20240313,145700,137772160,9720,9720,9720,9720,42
|
|
20240313,145600,137363920,9720,9720,9720,9720,5
|
|
20240313,145500,137315320,9740,9740,9740,9740,5
|
|
20240313,145400,137266620,9730,9730,9730,9720,11
|
|
20240313,145300,137159610,9730,9730,9730,9730,22
|
|
20240313,145200,136945550,9730,9720,9730,9720,43
|
|
20240313,145100,136527570,9730,9730,9730,9720,19
|
|
20240313,145000,136342760,9720,9730,9730,9720,6
|
|
20240313,144900,136284420,9730,9730,9730,9720,32
|
|
20240313,144800,135973220,9720,9730,9730,9720,28
|
|
20240313,144700,135700840,9730,9730,9730,9730,5
|
|
20240313,144600,135652190,9760,9740,9760,9740,12
|
|
20240313,144500,135535190,9730,9730,9730,9730,43
|
|
20240313,144400,135116800,9730,9730,9730,9730,0
|
|
20240313,144300,135116800,9730,9730,9730,9730,48
|
|
20240313,144200,134649760,9760,9760,9760,9760,17
|
|
20240313,144100,134483840,9730,9730,9730,9730,42
|
|
20240313,144000,134075180,9760,9750,9760,9750,12
|
|
20240313,143900,133958120,9730,9730,9730,9730,4
|
|
20240313,143800,133919200,9730,9730,9730,9730,45
|
|
20240313,143700,133481350,9750,9740,9750,9740,12
|
|
20240313,143600,133364390,9730,9730,9730,9730,44
|
|
20240313,143500,132936270,9730,9760,9760,9730,11
|
|
20240313,143400,132829060,9740,9740,9740,9740,5
|
|
20240313,143300,132780360,9730,9730,9730,9730,43
|
|
20240313,143200,132361970,9730,9730,9730,9730,0
|
|
20240313,143100,132361970,9730,9750,9750,9730,55
|
|
20240313,143000,131826580,9730,9730,9730,9730,5
|
|
20240313,142900,131777930,9730,9760,9760,9730,13
|
|
20240313,142800,131651230,9740,9740,9740,9740,5
|
|
20240313,142700,131602530,9730,9730,9730,9730,4
|
|
20240313,142600,131563610,9730,9760,9760,9730,51
|
|
20240313,142500,131067170,9740,9740,9740,9740,5
|
|
20240313,142400,131018470,9730,9730,9730,9730,43
|
|
20240313,142300,130600080,9730,9760,9760,9730,16
|
|
20240313,142200,130444040,9730,9730,9730,9730,44
|
|
20240313,142100,130015920,9730,9730,9730,9730,7
|
|
20240313,142000,129947810,9730,9730,9730,9730,5
|
|
20240313,141900,129899160,9730,9740,9750,9730,51
|
|
20240313,141800,129402770,9730,9730,9730,9730,5
|
|
20240313,141700,129354120,9730,9730,9730,9730,41
|
|
20240313,141600,128955190,9730,9740,9740,9730,20
|
|
20240313,141500,128760450,9730,9730,9730,9730,6
|
|
20240313,141400,128702070,9730,9730,9730,9730,41
|
|
20240313,141300,128303140,9730,9740,9740,9730,21
|
|
20240313,141200,128098670,9730,9730,9730,9730,42
|
|
20240313,141100,127690010,9730,9730,9730,9730,5
|
|
20240313,141000,127641360,9740,9730,9740,9730,50
|
|
20240313,140900,127154740,9730,9730,9730,9730,7
|
|
20240313,140800,127086630,9730,9730,9730,9730,3
|
|
20240313,140700,127057440,9730,9740,9750,9730,49
|
|
20240313,140600,126580510,9730,9730,9730,9730,4
|
|
20240313,140500,126541590,9730,9730,9730,9730,45
|
|
20240313,140400,126103740,9750,9740,9750,9740,12
|
|
20240313,140300,125986790,9730,9730,9730,9730,42
|
|
20240313,140200,125578130,9730,9730,9730,9730,7
|
|
20240313,140100,125510020,9750,9730,9750,9730,15
|
|
20240313,140000,125363840,9730,9730,9730,9730,38
|
|
20240313,135900,124994100,9730,9730,9730,9730,6
|
|
20240313,135800,124935720,9730,9730,9750,9730,54
|
|
20240313,135700,124410060,9730,9730,9730,9730,7
|
|
20240313,135600,124341950,9730,9730,9730,9730,4
|
|
20240313,135500,124303030,9750,9740,9750,9740,12
|
|
20240313,135400,124186090,9730,9750,9750,9730,7
|
|
20240313,135300,124117960,9750,9750,9750,9750,46
|
|
20240313,135200,123669460,9760,9750,9760,9750,15
|
|
20240313,135100,123523100,9730,9730,9730,9730,43
|
|
20240313,135000,123104710,9730,9730,9730,9730,6
|
|
20240313,134900,123046330,9750,9730,9750,9730,17
|
|
20240313,134800,122880680,9730,9730,9730,9730,43
|
|
20240313,134700,122462290,9750,9750,9750,9750,2
|
|
20240313,134600,122442790,9740,9730,9740,9730,48
|
|
20240313,134500,121975650,9730,9730,9730,9730,6
|
|
20240313,134400,121917270,9730,9730,9730,9730,43
|
|
20240313,134300,121498880,9740,9730,9740,9730,15
|
|
20240313,134200,121352820,9730,9730,9730,9730,6
|
|
20240313,134100,121294440,9730,9730,9730,9730,44
|
|
20240313,134000,120866320,9730,9730,9730,9730,5
|
|
20240313,133900,120817670,9730,9730,9730,9730,45
|
|
20240313,133800,120379820,9730,9730,9730,9730,0
|
|
20240313,133700,120379820,9730,9730,9730,9730,5
|
|
20240313,133600,120331170,9740,9730,9740,9730,30
|
|
20240313,133500,120038980,9730,9730,9730,9730,5
|
|
20240313,133400,119990330,9730,9730,9730,9730,43
|
|
20240313,133300,119571940,9730,9730,9730,9730,4
|
|
20240313,133200,119533020,9730,9730,9730,9730,44
|
|
20240313,133100,119104900,9730,9730,9730,9730,5
|
|
20240313,133000,119056250,9730,9730,9730,9730,5
|
|
20240313,132900,119007600,9760,9740,9760,9740,29
|
|
20240313,132800,118724820,9730,9730,9730,9730,6
|
|
20240313,132700,118666440,9730,9730,9730,9730,38
|
|
20240313,132600,118296700,9730,9730,9730,9730,5
|
|
20240313,132500,118248050,9730,9730,9730,9730,42
|
|
20240313,132400,117839390,9730,9730,9730,9730,5
|
|
20240313,132300,117790740,9730,9730,9730,9730,6
|
|
20240313,132200,117732360,9730,9730,9760,9730,49
|
|
20240313,132100,117255450,9730,9740,9750,9730,26
|
|
20240313,132000,117002070,9740,9730,9740,9730,52
|
|
20240313,131900,116496020,9730,9730,9730,9730,5
|
|
20240313,131800,116447370,9730,9730,9730,9730,44
|
|
20240313,131700,116019250,9730,9730,9730,9730,6
|
|
20240313,131600,115960870,9730,9730,9730,9730,6
|
|
20240313,131500,115902490,9730,9730,9730,9730,42
|
|
20240313,131400,115493830,9730,9730,9730,9730,0
|
|
20240313,131300,115493830,9730,9740,9740,9730,35
|
|
20240313,131200,115152980,9730,9730,9730,9730,5
|
|
20240313,131100,115104330,9730,9730,9730,9730,5
|
|
20240313,131000,115055680,9730,9730,9730,9730,41
|
|
20240313,130900,114656750,9730,9730,9730,9730,6
|
|
20240313,130800,114598370,9730,9730,9730,9730,43
|
|
20240313,130700,114179980,9730,9730,9730,9730,5
|
|
20240313,130600,114131330,9750,9750,9750,9750,29
|
|
20240313,130500,113848580,9750,9730,9750,9730,7
|
|
20240313,130400,113780450,9730,9730,9730,9730,5
|
|
20240313,130300,113731800,9730,9730,9730,9730,41
|
|
20240313,130200,113332870,9740,9750,9760,9740,6
|
|
20240313,130100,113274340,9730,9730,9730,9730,43
|
|
20240313,130000,112855950,9730,9730,9730,9730,4
|
|
20240313,125900,112817030,9730,9730,9730,9730,45
|
|
20240313,125800,112379180,9730,9730,9730,9730,5
|
|
20240313,125700,112330530,9740,9740,9740,9730,8
|
|
20240313,125600,112252640,9740,9730,9740,9730,40
|
|
20240313,125500,111863120,9730,9730,9730,9730,0
|
|
20240313,125400,111863120,9730,9730,9730,9730,41
|
|
20240313,125300,111464190,9730,9730,9730,9730,10
|
|
20240313,125200,111366890,9740,9740,9740,9740,3
|
|
20240313,125100,111337670,9730,9730,9730,9730,43
|
|
20240313,125000,110919280,9730,9750,9750,9730,32
|
|
20240313,124900,110607340,9740,9730,9740,9730,44
|
|
20240313,124800,110179210,9730,9730,9730,9730,6
|
|
20240313,124700,110120830,9730,9730,9730,9730,42
|
|
20240313,124600,109712170,9730,9730,9730,9730,5
|
|
20240313,124500,109663520,9730,9730,9730,9730,0
|
|
20240313,124400,109663520,9730,9730,9730,9730,43
|
|
20240313,124300,109245130,9740,9730,9740,9730,15
|
|
20240313,124200,109099080,9750,9750,9750,9750,10
|
|
20240313,124100,109001580,9740,9740,9740,9740,20
|
|
20240313,124000,108806780,9730,9740,9740,9730,28
|
|
20240313,123900,108534120,9740,9750,9760,9740,17
|
|
20240313,123800,108368330,9740,9740,9740,9740,6
|
|
20240313,123700,108309890,9740,9740,9740,9740,41
|
|
20240313,123600,107910550,9740,9740,9740,9740,7
|
|
20240313,123500,107842370,9740,9740,9740,9740,42
|
|
20240313,123400,107433290,9750,9740,9750,9740,22
|
|
20240313,123300,107218830,9740,9740,9740,9740,8
|
|
20240313,123200,107140910,9730,9730,9730,9730,42
|
|
20240313,123100,106732250,9730,9730,9730,9730,5
|
|
20240313,123000,106683600,9730,9730,9730,9730,43
|
|
20240313,122900,106265210,9730,9730,9730,9730,8
|
|
20240313,122800,106187370,9730,9730,9730,9730,42
|
|
20240313,122700,105778710,9730,9730,9730,9730,5
|
|
20240313,122600,105730060,9730,9730,9730,9730,5
|
|
20240313,122500,105681410,9740,9740,9740,9740,40
|
|
20240313,122400,105291810,9740,9740,9740,9740,4
|
|
20240313,122300,105252850,9740,9740,9740,9740,42
|
|
20240313,122200,104843770,9740,9740,9740,9740,6
|
|
20240313,122100,104785330,9740,9740,9740,9740,43
|
|
20240313,122000,104366510,9740,9740,9740,9740,0
|
|
20240313,121900,104366510,9740,9740,9740,9740,6
|
|
20240313,121800,104308070,9750,9750,9750,9750,29
|
|
20240313,121700,104025320,9740,9740,9740,9740,5
|
|
20240313,121600,103976620,9740,9740,9740,9740,42
|
|
20240313,121500,103567540,9740,9740,9740,9740,4
|
|
20240313,121400,103528580,9740,9740,9740,9740,6
|
|
20240313,121300,103470140,9740,9740,9740,9740,42
|
|
20240313,121200,103061060,9750,9750,9750,9750,10
|
|
20240313,121100,102963560,9760,9750,9760,9750,27
|
|
20240313,121000,102700180,9750,9750,9750,9750,2
|
|
20240313,120900,102680680,9730,9730,9730,9730,43
|
|
20240313,120800,102262290,9730,9740,9740,9730,8
|
|
20240313,120700,102184440,9750,9760,9760,9750,2
|
|
20240313,120600,102164930,9730,9730,9730,9730,45
|
|
20240313,120500,101727080,9730,9730,9730,9730,4
|
|
20240313,120400,101688160,9730,9770,9770,9730,46
|
|
20240313,120300,101240460,9760,9750,9760,9750,23
|
|
20240313,120200,101016110,9740,9730,9740,9730,47
|
|
20240313,120100,100558760,9730,9730,9730,9730,5
|
|
20240313,120000,100510110,9730,9730,9730,9730,5
|
|
20240313,115900,100461460,9730,9730,9730,9730,37
|
|
20240313,115800,100101450,9730,9730,9730,9730,7
|
|
20240313,115700,100033340,9730,9740,9740,9730,39
|
|
20240313,115600,99653530,9740,9740,9740,9740,5
|
|
20240313,115500,99604830,9740,9740,9740,9740,6
|
|
20240313,115400,99546390,9750,9740,9750,9740,34
|
|
20240313,115300,99214940,9740,9740,9740,9740,4
|
|
20240313,115200,99175980,9740,9740,9740,9740,45
|
|
20240313,115100,98737680,9740,9740,9740,9740,5
|
|
20240313,115000,98688980,9740,9740,9740,9740,41
|
|
20240313,114900,98289640,9740,9740,9740,9740,6
|
|
20240313,114800,98231200,9740,9740,9740,9740,0
|
|
20240313,114700,98231200,9740,9760,9760,9740,37
|
|
20240313,114600,97870220,9750,9740,9750,9740,10
|
|
20240313,114500,97772810,9740,9740,9740,9740,42
|
|
20240313,114400,97363730,9740,9740,9740,9740,4
|
|
20240313,114300,97324770,9740,9740,9740,9740,42
|
|
20240313,114200,96915690,9740,9740,9740,9740,6
|
|
20240313,114100,96857250,9740,9740,9740,9740,5
|
|
20240313,114000,96808550,9740,9750,9750,9740,43
|
|
20240313,113900,96389720,9740,9750,9750,9740,39
|
|
20240313,113800,96009540,9740,9740,9740,9740,38
|
|
20240313,113700,95639420,9740,9740,9740,9740,5
|
|
20240313,113600,95590720,9740,9740,9740,9740,42
|
|
20240313,113500,95181640,9740,9740,9740,9740,5
|
|
20240313,113400,95132940,9750,9750,9750,9740,7
|
|
20240313,113300,95064740,9740,9750,9750,9740,47
|
|
20240313,113200,94606930,9740,9750,9750,9740,4
|
|
20240313,113100,94567960,9740,9750,9750,9740,36
|
|
20240313,113000,94217020,9740,9740,9740,9740,6
|
|
20240313,112900,94158580,9750,9740,9750,9740,25
|
|
20240313,112800,93914890,9750,9750,9750,9750,20
|
|
20240313,112700,93719890,9750,9740,9760,9740,131
|
|
20240313,112600,92443380,9740,9760,9760,9740,15
|
|
20240313,112500,92297060,9760,9760,9760,9760,4
|
|
20240313,112400,92258020,9790,9760,9790,9760,93
|
|
20240313,112300,91348840,9780,9750,9780,9750,8
|
|
20240313,112200,91270810,9740,9740,9740,9740,3
|
|
20240313,112100,91241590,9740,9740,9740,9740,45
|
|
20240313,112000,90803290,9740,9740,9740,9740,4
|
|
20240313,111900,90764330,9740,9740,9740,9740,43
|
|
20240313,111800,90345510,9740,9740,9740,9740,4
|
|
20240313,111700,90306550,9740,9740,9740,9740,42
|
|
20240313,111600,89897470,9770,9750,9770,9750,22
|
|
20240313,111500,89682670,9750,9740,9750,9740,9
|
|
20240313,111400,89594930,9740,9740,9740,9740,42
|
|
20240313,111300,89185850,9740,9740,9740,9740,5
|
|
20240313,111200,89137150,9740,9740,9740,9740,42
|
|
20240313,111100,88728070,9740,9740,9740,9740,6
|
|
20240313,111000,88669630,9740,9750,9750,9740,6
|
|
20240313,110900,88611170,9740,9770,9780,9740,59
|
|
20240313,110800,88035900,9770,9760,9770,9760,13
|
|
20240313,110700,87908950,9740,9740,9740,9740,43
|
|
20240313,110600,87490130,9740,9740,9740,9740,4
|
|
20240313,110500,87451170,9740,9740,9740,9740,44
|
|
20240313,110400,87022610,9740,9740,9740,9740,0
|
|
20240313,110300,87022610,9740,9740,9740,9740,7
|
|
20240313,110200,86954430,9790,9780,9790,9780,12
|
|
20240313,110100,86836970,9780,9770,9780,9770,12
|
|
20240313,110000,86719660,9750,9750,9750,9750,6
|
|
20240313,105900,86661160,9730,9730,9730,9730,5
|
|
20240313,105800,86612510,9730,9730,9730,9730,4
|
|
20240313,105700,86573590,9730,9730,9730,9730,4
|
|
20240313,105600,86534670,9730,9730,9730,9730,6
|
|
20240313,105500,86476290,9730,9790,9790,9730,6
|
|
20240313,105400,86417610,9780,9770,9780,9770,7
|
|
20240313,105300,86349180,9770,9770,9770,9770,12
|
|
20240313,105200,86231940,9750,9750,9750,9750,6
|
|
20240313,105100,86173440,9730,9730,9730,9730,6
|
|
20240313,105000,86115060,9730,9730,9730,9730,888
|
|
20240313,104900,77474820,9730,9730,9730,9730,4
|
|
20240313,104800,77435900,9730,9730,9730,9730,6
|
|
20240313,104700,77377520,9730,9730,9730,9730,6
|
|
20240313,104600,77319140,9740,9740,9740,9740,4
|
|
20240313,104500,77280180,9740,9740,9740,9740,6
|
|
20240313,104400,77221740,9740,9740,9740,9740,0
|
|
20240313,104300,77221740,9740,9760,9800,9740,169
|
|
20240313,104200,75571000,9740,9740,9740,9740,4
|
|
20240313,104100,75532040,9740,9740,9740,9740,7
|
|
20240313,104000,75463860,9740,9750,9750,9740,34
|
|
20240313,103900,75132400,9740,9750,9750,9740,7
|
|
20240313,103800,75064210,9740,9740,9740,9740,5
|
|
20240313,103700,75015510,9740,9740,9740,9740,6
|
|
20240313,103600,74957070,9730,9730,9730,9730,4
|
|
20240313,103500,74918150,9730,9730,9730,9730,5
|
|
20240313,103400,74869500,9730,9730,9730,9730,5
|
|
20240313,103300,74820850,9760,9740,9760,9740,28
|
|
20240313,103200,74547690,9740,9730,9740,9730,5
|
|
20240313,103100,74499020,9730,9730,9730,9730,0
|
|
20240313,103000,74499020,9730,9730,9730,9730,5
|
|
20240313,102900,74450370,9730,9730,9730,9730,7
|
|
20240313,102800,74382260,9730,9730,9730,9730,5
|
|
20240313,102700,74333610,9730,9730,9730,9730,1716
|
|
20240313,102600,57636930,9730,9760,9760,9730,27
|
|
20240313,102500,57373530,9750,9740,9750,9740,7
|
|
20240313,102400,57305340,9730,9730,9730,9730,5
|
|
20240313,102300,57256690,9730,9730,9730,9730,4
|
|
20240313,102200,57217770,9730,9730,9730,9730,1005
|
|
20240313,102100,47439120,9730,9730,9730,9730,0
|
|
20240313,102000,47439120,9730,9730,9730,9730,6
|
|
20240313,101900,47380740,9730,9730,9730,9730,5
|
|
20240313,101800,47332090,9730,9760,9760,9730,31
|
|
20240313,101700,47029680,9740,9740,9740,9740,4
|
|
20240313,101600,46990720,9730,9740,9740,9730,606
|
|
20240313,101500,41094150,9740,9740,9740,9740,4
|
|
20240313,101400,41055190,9740,9740,9740,9740,7
|
|
20240313,101300,40987010,9740,9740,9740,9740,7
|
|
20240313,101200,40918830,9740,9740,9740,9740,3
|
|
20240313,101100,40889610,9740,9750,9750,9740,7
|
|
20240313,101000,40821410,9770,9760,9770,9760,25
|
|
20240313,100900,40577170,9750,9750,9750,9750,5
|
|
20240313,100800,40528420,9730,9730,9730,9730,3
|
|
20240313,100700,40499230,9750,9730,9750,9730,40
|
|
20240313,100600,40109420,9730,9730,9730,9730,3
|
|
20240313,100500,40080230,9730,9730,9730,9730,6
|
|
20240313,100400,40021850,9730,9740,9740,9730,10
|
|
20240313,100300,39924500,9750,9750,9750,9750,78
|
|
20240313,100200,39164000,9750,9750,9760,9750,37
|
|
20240313,100100,38802950,9750,9730,9750,9730,206
|
|
20240313,100000,36798550,9730,9730,9730,9730,167
|
|
20240313,095900,35173640,9730,9730,9730,9730,5
|
|
20240313,095800,35124990,9730,9730,9730,9730,4
|
|
20240313,095700,35086070,9730,9730,9730,9730,6
|
|
20240313,095600,35027690,9730,9730,9730,9730,4
|
|
20240313,095500,34988770,9730,9760,9760,9730,39
|
|
20240313,095400,34608340,9730,9730,9730,9730,5
|
|
20240313,095300,34559690,9730,9730,9730,9730,4
|
|
20240313,095200,34520770,9730,9730,9730,9730,4
|
|
20240313,095100,34481850,9730,9730,9730,9730,7
|
|
20240313,095000,34413740,9730,9740,9740,9730,4
|
|
20240313,094900,34374810,9730,9730,9730,9730,5
|
|
20240313,094800,34326160,9730,9730,9730,9730,0
|
|
20240313,094700,34326160,9730,9750,9750,9730,27
|
|
20240313,094600,34063030,9740,9730,9740,9730,10
|
|
20240313,094500,33965640,9720,9730,9730,9720,5
|
|
20240313,094400,33917030,9720,9770,9770,9720,42
|
|
20240313,094300,33506940,9770,9770,9770,9770,5
|
|
20240313,094200,33458090,9770,9770,9770,9770,8
|
|
20240313,094100,33379930,9770,9770,9770,9770,18
|
|
20240313,094000,33204070,9750,9750,9750,9750,5
|
|
20240313,093900,33155320,9730,9730,9730,9730,7
|
|
20240313,093800,33087210,9720,9720,9720,9720,0
|
|
20240313,093700,33087210,9720,9730,9730,9720,5
|
|
20240313,093600,33038600,9720,9720,9720,9720,6
|
|
20240313,093500,32980280,9720,9720,9720,9720,4
|
|
20240313,093400,32941400,9720,9720,9720,9720,4
|
|
20240313,093300,32902520,9720,9730,9730,9720,6
|
|
20240313,093200,32844160,9720,9750,9750,9720,106
|
|
20240313,093100,31811640,9740,9740,9740,9740,4
|
|
20240313,093000,31772680,9730,9730,9730,9730,7
|
|
20240313,092900,31704570,9720,9720,9720,9720,4
|
|
20240313,092800,31665690,9720,9720,9720,9720,4
|
|
20240313,092700,31626810,9720,9720,9720,9720,5
|
|
20240313,092600,31578210,9790,9790,9790,9790,80
|
|
20240313,092500,30795010,9720,9720,9720,9720,46
|
|
20240313,092400,30347890,9720,9760,9760,9720,374
|
|
20240313,092300,26710630,9740,9740,9740,9740,4
|
|
20240313,092200,26671670,9730,9730,9730,9730,6
|
|
20240313,092100,26613290,9740,9750,9750,9730,9
|
|
20240313,092000,26525640,9740,9740,9740,9740,3
|
|
20240313,091900,26496420,9740,9740,9740,9740,5
|
|
20240313,091800,26447720,9740,9740,9740,9740,7
|
|
20240313,091700,26379540,9740,9740,9740,9740,4
|
|
20240313,091600,26340580,9740,9740,9740,9740,0
|
|
20240313,091500,26340580,9740,9750,9750,9740,52
|
|
20240313,091400,25833620,9750,9790,9800,9750,11
|
|
20240313,091300,25726130,9750,9750,9750,9750,5
|
|
20240313,091200,25677380,9750,9750,9750,9750,7
|
|
20240313,091100,25609130,9750,9750,9750,9750,4
|
|
20240313,091000,25570130,9750,9740,9750,9740,6
|
|
20240313,090900,25511680,9740,9740,9740,9740,256
|
|
20240313,090800,23018240,9740,9760,9760,9740,579
|
|
20240313,090700,17369300,9760,9760,9760,9760,53
|
|
20240313,090600,16852020,9760,9770,9770,9760,5
|
|
20240313,090500,16803200,9750,9750,9750,9750,1
|
|
20240313,090400,16793450,9760,9760,9760,9760,6
|
|
20240313,090300,16734890,9760,9760,9760,9760,4
|
|
20240313,090200,16695850,9750,9800,9800,9740,813
|
|
20240313,090100,8776760,9740,9750,9750,9740,478
|
|
20240313,090000,4116300,9750,9750,9810,9750,422
|