753 lines
35 KiB
CSV
753 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,213000,153899610,9800,9800,9800,9800,2000
|
|
20240319,212900,153899610,9800,9800,9800,9800,0
|
|
20240319,212800,153899610,9800,9800,9800,9800,0
|
|
20240319,212700,153899610,9800,9800,9800,9800,0
|
|
20240319,212600,153899610,9800,9800,9800,9800,0
|
|
20240319,212500,153899610,9800,9800,9800,9800,0
|
|
20240319,212400,153899610,9800,9800,9800,9800,0
|
|
20240319,212300,153899610,9800,9800,9800,9800,0
|
|
20240319,212200,153899610,9800,9800,9800,9800,0
|
|
20240319,212100,153899610,9800,9800,9800,9800,0
|
|
20240319,212000,153899610,9800,9800,9800,9800,0
|
|
20240319,211900,153899610,9800,9800,9800,9800,0
|
|
20240319,211800,153899610,9800,9800,9800,9800,0
|
|
20240319,211700,153899610,9800,9800,9800,9800,0
|
|
20240319,211600,153899610,9800,9800,9800,9800,0
|
|
20240319,211500,153899610,9800,9800,9800,9800,0
|
|
20240319,211400,153899610,9800,9800,9800,9800,0
|
|
20240319,211300,153899610,9800,9800,9800,9800,0
|
|
20240319,211200,153899610,9800,9800,9800,9800,0
|
|
20240319,211100,153899610,9800,9800,9800,9800,0
|
|
20240319,211000,153899610,9800,9800,9800,9800,0
|
|
20240319,210900,153899610,9800,9800,9800,9800,0
|
|
20240319,210800,153899610,9800,9800,9800,9800,0
|
|
20240319,210700,153899610,9800,9800,9800,9800,0
|
|
20240319,210600,153899610,9800,9800,9800,9800,0
|
|
20240319,210500,153899610,9800,9800,9800,9800,0
|
|
20240319,210400,153899610,9800,9800,9800,9800,0
|
|
20240319,210300,153899610,9800,9800,9800,9800,0
|
|
20240319,210200,153899610,9800,9800,9800,9800,0
|
|
20240319,210100,153899610,9800,9800,9800,9800,0
|
|
20240319,210000,153899610,9800,9800,9800,9800,2000
|
|
20240319,205900,153899610,9800,9800,9800,9800,0
|
|
20240319,205800,153899610,9800,9800,9800,9800,0
|
|
20240319,205700,153899610,9800,9800,9800,9800,0
|
|
20240319,205600,153899610,9800,9800,9800,9800,0
|
|
20240319,205500,153899610,9800,9800,9800,9800,0
|
|
20240319,205400,153899610,9800,9800,9800,9800,0
|
|
20240319,205300,153899610,9800,9800,9800,9800,0
|
|
20240319,205200,153899610,9800,9800,9800,9800,0
|
|
20240319,205100,153899610,9800,9800,9800,9800,0
|
|
20240319,205000,153899610,9800,9800,9800,9800,0
|
|
20240319,204900,153899610,9800,9800,9800,9800,0
|
|
20240319,204800,153899610,9800,9800,9800,9800,0
|
|
20240319,204700,153899610,9800,9800,9800,9800,0
|
|
20240319,204600,153899610,9800,9800,9800,9800,0
|
|
20240319,204500,153899610,9800,9800,9800,9800,0
|
|
20240319,204400,153899610,9800,9800,9800,9800,0
|
|
20240319,204300,153899610,9800,9800,9800,9800,0
|
|
20240319,204200,153899610,9800,9800,9800,9800,0
|
|
20240319,204100,153899610,9800,9800,9800,9800,0
|
|
20240319,204000,153899610,9800,9800,9800,9800,0
|
|
20240319,203900,153899610,9800,9800,9800,9800,0
|
|
20240319,203800,153899610,9800,9800,9800,9800,0
|
|
20240319,203700,153899610,9800,9800,9800,9800,0
|
|
20240319,203600,153899610,9800,9800,9800,9800,0
|
|
20240319,203500,153899610,9800,9800,9800,9800,0
|
|
20240319,203400,153899610,9800,9800,9800,9800,0
|
|
20240319,203300,153899610,9800,9800,9800,9800,0
|
|
20240319,203200,153899610,9800,9800,9800,9800,0
|
|
20240319,203100,153899610,9800,9800,9800,9800,0
|
|
20240319,203000,153899610,9800,9800,9800,9800,2000
|
|
20240319,202900,153899610,9800,9800,9800,9800,0
|
|
20240319,202800,153899610,9800,9800,9800,9800,0
|
|
20240319,202700,153899610,9800,9800,9800,9800,0
|
|
20240319,202600,153899610,9800,9800,9800,9800,0
|
|
20240319,202500,153899610,9800,9800,9800,9800,0
|
|
20240319,202400,153899610,9800,9800,9800,9800,0
|
|
20240319,202300,153899610,9800,9800,9800,9800,0
|
|
20240319,202200,153899610,9800,9800,9800,9800,0
|
|
20240319,202100,153899610,9800,9800,9800,9800,0
|
|
20240319,202000,153899610,9800,9800,9800,9800,0
|
|
20240319,201900,153899610,9800,9800,9800,9800,0
|
|
20240319,201800,153899610,9800,9800,9800,9800,0
|
|
20240319,201700,153899610,9800,9800,9800,9800,0
|
|
20240319,201600,153899610,9800,9800,9800,9800,0
|
|
20240319,201500,153899610,9800,9800,9800,9800,0
|
|
20240319,201400,153899610,9800,9800,9800,9800,0
|
|
20240319,201300,153899610,9800,9800,9800,9800,0
|
|
20240319,201200,153899610,9800,9800,9800,9800,0
|
|
20240319,201100,153899610,9800,9800,9800,9800,0
|
|
20240319,201000,153899610,9800,9800,9800,9800,0
|
|
20240319,200900,153899610,9800,9800,9800,9800,0
|
|
20240319,200800,153899610,9800,9800,9800,9800,0
|
|
20240319,200700,153899610,9800,9800,9800,9800,0
|
|
20240319,200600,153899610,9800,9800,9800,9800,0
|
|
20240319,200500,153899610,9800,9800,9800,9800,0
|
|
20240319,200400,153899610,9800,9800,9800,9800,0
|
|
20240319,200300,153899610,9800,9800,9800,9800,0
|
|
20240319,200200,153899610,9800,9800,9800,9800,0
|
|
20240319,200100,153899610,9800,9800,9800,9800,0
|
|
20240319,200000,153899610,9800,9800,9800,9800,2000
|
|
20240319,195900,153899610,9800,9800,9800,9800,0
|
|
20240319,195800,153899610,9800,9800,9800,9800,0
|
|
20240319,195700,153899610,9800,9800,9800,9800,0
|
|
20240319,195600,153899610,9800,9800,9800,9800,0
|
|
20240319,195500,153899610,9800,9800,9800,9800,0
|
|
20240319,195400,153899610,9800,9800,9800,9800,0
|
|
20240319,195300,153899610,9800,9800,9800,9800,0
|
|
20240319,195200,153899610,9800,9800,9800,9800,0
|
|
20240319,195100,153899610,9800,9800,9800,9800,0
|
|
20240319,195000,153899610,9800,9800,9800,9800,0
|
|
20240319,194900,153899610,9800,9800,9800,9800,0
|
|
20240319,194800,153899610,9800,9800,9800,9800,0
|
|
20240319,194700,153899610,9800,9800,9800,9800,0
|
|
20240319,194600,153899610,9800,9800,9800,9800,0
|
|
20240319,194500,153899610,9800,9800,9800,9800,0
|
|
20240319,194400,153899610,9800,9800,9800,9800,0
|
|
20240319,194300,153899610,9800,9800,9800,9800,0
|
|
20240319,194200,153899610,9800,9800,9800,9800,0
|
|
20240319,194100,153899610,9800,9800,9800,9800,0
|
|
20240319,194000,153899610,9800,9800,9800,9800,0
|
|
20240319,193900,153899610,9800,9800,9800,9800,0
|
|
20240319,193800,153899610,9800,9800,9800,9800,0
|
|
20240319,193700,153899610,9800,9800,9800,9800,0
|
|
20240319,193600,153899610,9800,9800,9800,9800,0
|
|
20240319,193500,153899610,9800,9800,9800,9800,0
|
|
20240319,193400,153899610,9800,9800,9800,9800,0
|
|
20240319,193300,153899610,9800,9800,9800,9800,0
|
|
20240319,193200,153899610,9800,9800,9800,9800,0
|
|
20240319,193100,153899610,9800,9800,9800,9800,0
|
|
20240319,193000,153899610,9800,9800,9800,9800,2000
|
|
20240319,192900,153899610,9800,9800,9800,9800,0
|
|
20240319,192800,153899610,9800,9800,9800,9800,0
|
|
20240319,192700,153899610,9800,9800,9800,9800,0
|
|
20240319,192600,153899610,9800,9800,9800,9800,0
|
|
20240319,192500,153899610,9800,9800,9800,9800,0
|
|
20240319,192400,153899610,9800,9800,9800,9800,0
|
|
20240319,192300,153899610,9800,9800,9800,9800,0
|
|
20240319,192200,153899610,9800,9800,9800,9800,0
|
|
20240319,192100,153899610,9800,9800,9800,9800,0
|
|
20240319,192000,153899610,9800,9800,9800,9800,0
|
|
20240319,191900,153899610,9800,9800,9800,9800,0
|
|
20240319,191800,153899610,9800,9800,9800,9800,0
|
|
20240319,191700,153899610,9800,9800,9800,9800,0
|
|
20240319,191600,153899610,9800,9800,9800,9800,0
|
|
20240319,191500,153899610,9800,9800,9800,9800,0
|
|
20240319,191400,153899610,9800,9800,9800,9800,0
|
|
20240319,191300,153899610,9800,9800,9800,9800,0
|
|
20240319,191200,153899610,9800,9800,9800,9800,0
|
|
20240319,191100,153899610,9800,9800,9800,9800,0
|
|
20240319,191000,153899610,9800,9800,9800,9800,0
|
|
20240319,190900,153899610,9800,9800,9800,9800,0
|
|
20240319,190800,153899610,9800,9800,9800,9800,0
|
|
20240319,190700,153899610,9800,9800,9800,9800,0
|
|
20240319,190600,153899610,9800,9800,9800,9800,0
|
|
20240319,190500,153899610,9800,9800,9800,9800,0
|
|
20240319,190400,153899610,9800,9800,9800,9800,0
|
|
20240319,190300,153899610,9800,9800,9800,9800,0
|
|
20240319,190200,153899610,9800,9800,9800,9800,0
|
|
20240319,190100,153899610,9800,9800,9800,9800,0
|
|
20240319,190000,153899610,9800,9800,9800,9800,2000
|
|
20240319,185900,153899610,9800,9800,9800,9800,0
|
|
20240319,185800,153899610,9800,9800,9800,9800,0
|
|
20240319,185700,153899610,9800,9800,9800,9800,0
|
|
20240319,185600,153899610,9800,9800,9800,9800,0
|
|
20240319,185500,153899610,9800,9800,9800,9800,0
|
|
20240319,185400,153899610,9800,9800,9800,9800,0
|
|
20240319,185300,153899610,9800,9800,9800,9800,0
|
|
20240319,185200,153899610,9800,9800,9800,9800,0
|
|
20240319,185100,153899610,9800,9800,9800,9800,0
|
|
20240319,185000,153899610,9800,9800,9800,9800,0
|
|
20240319,184900,153899610,9800,9800,9800,9800,0
|
|
20240319,184800,153899610,9800,9800,9800,9800,0
|
|
20240319,184700,153899610,9800,9800,9800,9800,0
|
|
20240319,184600,153899610,9800,9800,9800,9800,0
|
|
20240319,184500,153899610,9800,9800,9800,9800,0
|
|
20240319,184400,153899610,9800,9800,9800,9800,0
|
|
20240319,184300,153899610,9800,9800,9800,9800,0
|
|
20240319,184200,153899610,9800,9800,9800,9800,0
|
|
20240319,184100,153899610,9800,9800,9800,9800,0
|
|
20240319,184000,153899610,9800,9800,9800,9800,0
|
|
20240319,183900,153899610,9800,9800,9800,9800,0
|
|
20240319,183800,153899610,9800,9800,9800,9800,0
|
|
20240319,183700,153899610,9800,9800,9800,9800,0
|
|
20240319,183600,153899610,9800,9800,9800,9800,0
|
|
20240319,183500,153899610,9800,9800,9800,9800,0
|
|
20240319,183400,153899610,9800,9800,9800,9800,0
|
|
20240319,183300,153899610,9800,9800,9800,9800,0
|
|
20240319,183200,153899610,9800,9800,9800,9800,0
|
|
20240319,183100,153899610,9800,9800,9800,9800,0
|
|
20240319,183000,153899610,9800,9800,9800,9800,2000
|
|
20240319,182900,153899610,9800,9800,9800,9800,0
|
|
20240319,182800,153899610,9800,9800,9800,9800,0
|
|
20240319,182700,153899610,9800,9800,9800,9800,0
|
|
20240319,182600,153899610,9800,9800,9800,9800,0
|
|
20240319,182500,153899610,9800,9800,9800,9800,0
|
|
20240319,182400,153899610,9800,9800,9800,9800,0
|
|
20240319,182300,153899610,9800,9800,9800,9800,0
|
|
20240319,182200,153899610,9800,9800,9800,9800,0
|
|
20240319,182100,153899610,9800,9800,9800,9800,0
|
|
20240319,182000,153899610,9800,9800,9800,9800,0
|
|
20240319,181900,153899610,9800,9800,9800,9800,0
|
|
20240319,181800,153899610,9800,9800,9800,9800,0
|
|
20240319,181700,153899610,9800,9800,9800,9800,0
|
|
20240319,181600,153899610,9800,9800,9800,9800,0
|
|
20240319,181500,153899610,9800,9800,9800,9800,0
|
|
20240319,181400,153899610,9800,9800,9800,9800,0
|
|
20240319,181300,153899610,9800,9800,9800,9800,0
|
|
20240319,181200,153899610,9800,9800,9800,9800,0
|
|
20240319,181100,153899610,9800,9800,9800,9800,0
|
|
20240319,181000,153899610,9800,9800,9800,9800,0
|
|
20240319,180900,153899610,9800,9800,9800,9800,0
|
|
20240319,180800,153899610,9800,9800,9800,9800,0
|
|
20240319,180700,153899610,9800,9800,9800,9800,0
|
|
20240319,180600,153899610,9800,9800,9800,9800,0
|
|
20240319,180500,153899610,9800,9800,9800,9800,0
|
|
20240319,180400,153899610,9800,9800,9800,9800,0
|
|
20240319,180300,153899610,9800,9800,9800,9800,0
|
|
20240319,180200,153899610,9800,9800,9800,9800,0
|
|
20240319,180100,153899610,9800,9800,9800,9800,0
|
|
20240319,180000,153899610,9800,9800,9800,9800,2000
|
|
20240319,175900,153899610,9800,9800,9800,9800,0
|
|
20240319,175800,153899610,9800,9800,9800,9800,0
|
|
20240319,175700,153899610,9800,9800,9800,9800,0
|
|
20240319,175600,153899610,9800,9800,9800,9800,0
|
|
20240319,175500,153899610,9800,9800,9800,9800,0
|
|
20240319,175400,153899610,9800,9800,9800,9800,0
|
|
20240319,175300,153899610,9800,9800,9800,9800,0
|
|
20240319,175200,153899610,9800,9800,9800,9800,0
|
|
20240319,175100,153899610,9800,9800,9800,9800,0
|
|
20240319,175000,153899610,9800,9800,9800,9800,0
|
|
20240319,174900,153899610,9800,9800,9800,9800,0
|
|
20240319,174800,153899610,9800,9800,9800,9800,0
|
|
20240319,174700,153899610,9800,9800,9800,9800,0
|
|
20240319,174600,153899610,9800,9800,9800,9800,0
|
|
20240319,174500,153899610,9800,9800,9800,9800,0
|
|
20240319,174400,153899610,9800,9800,9800,9800,0
|
|
20240319,174300,153899610,9800,9800,9800,9800,0
|
|
20240319,174200,153899610,9800,9800,9800,9800,0
|
|
20240319,174100,153899610,9800,9800,9800,9800,0
|
|
20240319,174000,153899610,9800,9800,9800,9800,0
|
|
20240319,173900,153899610,9800,9800,9800,9800,0
|
|
20240319,173800,153899610,9800,9800,9800,9800,0
|
|
20240319,173700,153899610,9800,9800,9800,9800,0
|
|
20240319,173600,153899610,9800,9800,9800,9800,0
|
|
20240319,173500,153899610,9800,9800,9800,9800,0
|
|
20240319,173400,153899610,9800,9800,9800,9800,0
|
|
20240319,173300,153899610,9800,9800,9800,9800,0
|
|
20240319,173200,153899610,9800,9800,9800,9800,0
|
|
20240319,173100,153899610,9800,9800,9800,9800,0
|
|
20240319,173000,153899610,9800,9800,9800,9800,2000
|
|
20240319,172900,153899610,9800,9800,9800,9800,0
|
|
20240319,172800,153899610,9800,9800,9800,9800,0
|
|
20240319,172700,153899610,9800,9800,9800,9800,0
|
|
20240319,172600,153899610,9800,9800,9800,9800,0
|
|
20240319,172500,153899610,9800,9800,9800,9800,0
|
|
20240319,172400,153899610,9800,9800,9800,9800,0
|
|
20240319,172300,153899610,9800,9800,9800,9800,0
|
|
20240319,172200,153899610,9800,9800,9800,9800,0
|
|
20240319,172100,153899610,9800,9800,9800,9800,0
|
|
20240319,172000,153899610,9800,9800,9800,9800,0
|
|
20240319,171900,153899610,9800,9800,9800,9800,0
|
|
20240319,171800,153899610,9800,9800,9800,9800,0
|
|
20240319,171700,153899610,9800,9800,9800,9800,0
|
|
20240319,171600,153899610,9800,9800,9800,9800,0
|
|
20240319,171500,153899610,9800,9800,9800,9800,0
|
|
20240319,171400,153899610,9800,9800,9800,9800,0
|
|
20240319,171300,153899610,9800,9800,9800,9800,0
|
|
20240319,171200,153899610,9800,9800,9800,9800,0
|
|
20240319,171100,153899610,9800,9800,9800,9800,0
|
|
20240319,171000,153899610,9800,9800,9800,9800,0
|
|
20240319,170900,153899610,9800,9800,9800,9800,0
|
|
20240319,170800,153899610,9800,9800,9800,9800,0
|
|
20240319,170700,153899610,9800,9800,9800,9800,0
|
|
20240319,170600,153899610,9800,9800,9800,9800,0
|
|
20240319,170500,153899610,9800,9800,9800,9800,0
|
|
20240319,170400,153899610,9800,9800,9800,9800,0
|
|
20240319,170300,153899610,9800,9800,9800,9800,0
|
|
20240319,170200,153899610,9800,9800,9800,9800,0
|
|
20240319,170100,153899610,9800,9800,9800,9800,0
|
|
20240319,170000,153899610,9800,9800,9800,9800,2000
|
|
20240319,165900,153899610,9800,9800,9800,9800,0
|
|
20240319,165800,153899610,9800,9800,9800,9800,0
|
|
20240319,165700,153899610,9800,9800,9800,9800,0
|
|
20240319,165600,153899610,9800,9800,9800,9800,0
|
|
20240319,165500,153899610,9800,9800,9800,9800,0
|
|
20240319,165400,153899610,9800,9800,9800,9800,0
|
|
20240319,165300,153899610,9800,9800,9800,9800,0
|
|
20240319,165200,153899610,9800,9800,9800,9800,0
|
|
20240319,165100,153899610,9800,9800,9800,9800,0
|
|
20240319,165000,153899610,9800,9800,9800,9800,0
|
|
20240319,164900,153899610,9800,9800,9800,9800,0
|
|
20240319,164800,153899610,9800,9800,9800,9800,0
|
|
20240319,164700,153899610,9800,9800,9800,9800,0
|
|
20240319,164600,153899610,9800,9800,9800,9800,0
|
|
20240319,164500,153899610,9800,9800,9800,9800,0
|
|
20240319,164400,153899610,9800,9800,9800,9800,0
|
|
20240319,164300,153899610,9800,9800,9800,9800,0
|
|
20240319,164200,153899610,9800,9800,9800,9800,0
|
|
20240319,164100,153899610,9800,9800,9800,9800,0
|
|
20240319,164000,153899610,9800,9800,9800,9800,0
|
|
20240319,163900,153899610,9800,9800,9800,9800,0
|
|
20240319,163800,153899610,9800,9800,9800,9800,0
|
|
20240319,163700,153899610,9800,9800,9800,9800,0
|
|
20240319,163600,153899610,9800,9800,9800,9800,0
|
|
20240319,163500,153899610,9800,9800,9800,9800,0
|
|
20240319,163400,153899610,9800,9800,9800,9800,0
|
|
20240319,163300,153899610,9800,9800,9800,9800,0
|
|
20240319,163200,153899610,9800,9800,9800,9800,0
|
|
20240319,163100,153899610,9800,9800,9800,9800,0
|
|
20240319,163000,153899610,9800,9800,9800,9800,2000
|
|
20240319,162900,153899610,9800,9800,9800,9800,0
|
|
20240319,162800,153899610,9800,9800,9800,9800,0
|
|
20240319,162700,153899610,9800,9800,9800,9800,0
|
|
20240319,162600,153899610,9800,9800,9800,9800,0
|
|
20240319,162500,153899610,9800,9800,9800,9800,0
|
|
20240319,162400,153899610,9800,9800,9800,9800,0
|
|
20240319,162300,153899610,9800,9800,9800,9800,0
|
|
20240319,162200,153899610,9800,9800,9800,9800,0
|
|
20240319,162100,153899610,9800,9800,9800,9800,0
|
|
20240319,162000,153899610,9800,9800,9800,9800,0
|
|
20240319,161900,153899610,9800,9800,9800,9800,0
|
|
20240319,161800,153899610,9800,9800,9800,9800,0
|
|
20240319,161700,153899610,9800,9800,9800,9800,0
|
|
20240319,161600,153899610,9800,9800,9800,9800,0
|
|
20240319,161500,153899610,9800,9800,9800,9800,0
|
|
20240319,161400,153899610,9800,9800,9800,9800,0
|
|
20240319,161300,153899610,9800,9800,9800,9800,0
|
|
20240319,161200,153899610,9800,9800,9800,9800,0
|
|
20240319,161100,153899610,9800,9800,9800,9800,0
|
|
20240319,161000,153899610,9800,9800,9800,9800,0
|
|
20240319,160900,153899610,9800,9800,9800,9800,0
|
|
20240319,160800,153899610,9800,9800,9800,9800,0
|
|
20240319,160700,153899610,9800,9800,9800,9800,0
|
|
20240319,160600,153899610,9800,9800,9800,9800,0
|
|
20240319,160500,153899610,9800,9800,9800,9800,0
|
|
20240319,160400,153899610,9800,9800,9800,9800,0
|
|
20240319,160300,153899610,9800,9800,9800,9800,0
|
|
20240319,160200,153899610,9800,9800,9800,9800,0
|
|
20240319,160100,153899610,9800,9800,9800,9800,0
|
|
20240319,160000,153899610,9800,9800,9800,9800,2000
|
|
20240319,155900,153899610,9800,9800,9800,9800,0
|
|
20240319,155800,153899610,9800,9800,9800,9800,0
|
|
20240319,155700,153899610,9800,9800,9800,9800,0
|
|
20240319,155600,153899610,9800,9800,9800,9800,0
|
|
20240319,155500,153899610,9800,9800,9800,9800,0
|
|
20240319,155400,153899610,9800,9800,9800,9800,0
|
|
20240319,155300,153899610,9800,9800,9800,9800,0
|
|
20240319,155200,153899610,9800,9800,9800,9800,0
|
|
20240319,155100,153899610,9800,9800,9800,9800,0
|
|
20240319,155000,153899610,9800,9800,9800,9800,0
|
|
20240319,154900,153899610,9800,9800,9800,9800,0
|
|
20240319,154800,153899610,9800,9800,9800,9800,0
|
|
20240319,154700,153899610,9800,9800,9800,9800,0
|
|
20240319,154600,153899610,9800,9800,9800,9800,0
|
|
20240319,154500,153899610,9800,9800,9800,9800,0
|
|
20240319,154400,153899610,9800,9800,9800,9800,0
|
|
20240319,154300,153899610,9800,9800,9800,9800,0
|
|
20240319,154200,153899610,9800,9800,9800,9800,0
|
|
20240319,154100,153899610,9800,9800,9800,9800,0
|
|
20240319,154000,153899610,9800,9800,9800,9800,0
|
|
20240319,153900,153899610,9800,9800,9800,9800,0
|
|
20240319,153800,153899610,9800,9800,9800,9800,0
|
|
20240319,153700,153899610,9800,9800,9800,9800,0
|
|
20240319,153600,153899610,9800,9800,9800,9800,0
|
|
20240319,153500,153899610,9800,9800,9800,9800,0
|
|
20240319,153400,153899610,9800,9800,9800,9800,0
|
|
20240319,153300,153899610,9800,9800,9800,9800,0
|
|
20240319,153200,153899610,9800,9800,9800,9800,0
|
|
20240319,153100,153899610,9800,9800,9800,9800,0
|
|
20240319,153000,153899610,9800,9800,9800,9800,4000
|
|
20240319,152900,134299610,9870,9870,9870,9870,0
|
|
20240319,152800,134299610,9870,9870,9870,9870,0
|
|
20240319,152700,134299610,9870,9870,9870,9870,0
|
|
20240319,152600,134299610,9870,9870,9870,9870,0
|
|
20240319,152500,134299610,9870,9870,9870,9870,0
|
|
20240319,152400,134299610,9870,9870,9870,9870,0
|
|
20240319,152300,134299610,9870,9870,9870,9870,0
|
|
20240319,152200,134299610,9870,9870,9870,9870,0
|
|
20240319,152100,134299610,9870,9870,9870,9870,0
|
|
20240319,152000,134299610,9870,9870,9870,9870,0
|
|
20240319,151900,134299610,9870,9820,9870,9820,195
|
|
20240319,151800,132384060,9870,9870,9870,9870,0
|
|
20240319,151700,132384060,9870,9860,9870,9860,5
|
|
20240319,151600,132334720,9820,9820,9820,9820,0
|
|
20240319,151500,132334720,9820,9820,9820,9820,0
|
|
20240319,151400,132334720,9820,9820,9820,9820,0
|
|
20240319,151300,132334720,9820,9820,9820,9820,0
|
|
20240319,151200,132334720,9820,9820,9820,9820,0
|
|
20240319,151100,132334720,9820,9820,9820,9820,0
|
|
20240319,151000,132334720,9820,9820,9820,9820,83
|
|
20240319,150900,131519660,9880,9880,9880,9880,0
|
|
20240319,150800,131519660,9880,9880,9880,9880,0
|
|
20240319,150700,131519660,9880,9880,9880,9880,0
|
|
20240319,150600,131519660,9880,9880,9880,9880,0
|
|
20240319,150500,131519660,9880,9880,9880,9880,0
|
|
20240319,150400,131519660,9880,9860,9880,9860,5
|
|
20240319,150300,131470310,9820,9820,9820,9820,0
|
|
20240319,150200,131470310,9820,9820,9820,9820,0
|
|
20240319,150100,131470310,9820,9810,9820,9810,83
|
|
20240319,150000,130655260,9790,9790,9790,9790,0
|
|
20240319,145900,130655260,9790,9790,9790,9790,10
|
|
20240319,145800,130557360,9790,9790,9790,9790,11
|
|
20240319,145700,130449670,9790,9790,9790,9790,0
|
|
20240319,145600,130449670,9790,9790,9790,9790,19
|
|
20240319,145500,130263660,9780,9780,9780,9780,0
|
|
20240319,145400,130263660,9780,9780,9780,9780,0
|
|
20240319,145300,130263660,9780,9780,9780,9780,85
|
|
20240319,145200,129432360,9800,9800,9800,9800,116
|
|
20240319,145100,128295560,9790,9770,9790,9770,869
|
|
20240319,145000,119805200,9790,9790,9790,9790,0
|
|
20240319,144900,119805200,9790,9790,9790,9790,11
|
|
20240319,144800,119697510,9790,9790,9790,9790,11
|
|
20240319,144700,119589820,9770,9770,9770,9770,0
|
|
20240319,144600,119589820,9770,9790,9790,9770,450
|
|
20240319,144500,115188870,9800,9800,9800,9800,0
|
|
20240319,144400,115188870,9800,9800,9800,9800,0
|
|
20240319,144300,115188870,9800,9790,9800,9790,12
|
|
20240319,144200,115071380,9800,9790,9800,9790,39
|
|
20240319,144100,114689260,9790,9790,9790,9790,0
|
|
20240319,144000,114689260,9790,9790,9790,9790,10
|
|
20240319,143900,114591360,9790,9790,9790,9790,12
|
|
20240319,143800,114473880,9790,9790,9790,9790,0
|
|
20240319,143700,114473880,9790,9800,9800,9790,11
|
|
20240319,143600,114366160,9790,9790,9790,9790,11
|
|
20240319,143500,114258470,9800,9800,9800,9800,2
|
|
20240319,143400,114238870,9790,9790,9790,9790,9
|
|
20240319,143300,114150760,9810,9810,9810,9810,9
|
|
20240319,143200,114062470,9810,9810,9810,9810,0
|
|
20240319,143100,114062470,9810,9810,9810,9810,12
|
|
20240319,143000,113944750,9810,9810,9810,9810,8
|
|
20240319,142900,113866270,9810,9810,9810,9810,0
|
|
20240319,142800,113866270,9810,9810,9810,9810,9
|
|
20240319,142700,113777980,9810,9810,9810,9810,0
|
|
20240319,142600,113777980,9810,9810,9810,9810,0
|
|
20240319,142500,113777980,9810,9810,9810,9810,0
|
|
20240319,142400,113777980,9810,9810,9810,9810,0
|
|
20240319,142300,113777980,9810,9810,9810,9810,0
|
|
20240319,142200,113777980,9810,9810,9810,9810,0
|
|
20240319,142100,113777980,9810,9810,9810,9810,0
|
|
20240319,142000,113777980,9810,9810,9810,9810,0
|
|
20240319,141900,113777980,9810,9810,9810,9810,8
|
|
20240319,141800,113699500,9810,9810,9810,9810,12
|
|
20240319,141700,113581780,9810,9810,9810,9810,39
|
|
20240319,141600,113199190,9830,9830,9830,9830,0
|
|
20240319,141500,113199190,9830,9830,9830,9830,0
|
|
20240319,141400,113199190,9830,9830,9830,9830,0
|
|
20240319,141300,113199190,9830,9820,9830,9820,146
|
|
20240319,141200,111764480,9820,9820,9820,9820,0
|
|
20240319,141100,111764480,9820,9820,9820,9820,0
|
|
20240319,141000,111764480,9820,9820,9820,9820,0
|
|
20240319,140900,111764480,9820,9820,9820,9820,100
|
|
20240319,140800,110782480,9810,9810,9810,9810,0
|
|
20240319,140700,110782480,9810,9810,9810,9810,5
|
|
20240319,140600,110733430,9820,9820,9820,9820,0
|
|
20240319,140500,110733430,9820,9820,9820,9820,0
|
|
20240319,140400,110733430,9820,9820,9820,9820,0
|
|
20240319,140300,110733430,9820,9820,9820,9820,0
|
|
20240319,140200,110733430,9820,9820,9820,9820,0
|
|
20240319,140100,110733430,9820,9820,9820,9820,81
|
|
20240319,140000,109938010,9830,9830,9830,9830,0
|
|
20240319,135900,109938010,9830,9830,9830,9830,0
|
|
20240319,135800,109938010,9830,9830,9830,9830,0
|
|
20240319,135700,109938010,9830,9830,9830,9830,0
|
|
20240319,135600,109938010,9830,9830,9830,9830,200
|
|
20240319,135500,107972010,9820,9820,9820,9820,98
|
|
20240319,135400,107009650,9830,9830,9830,9830,0
|
|
20240319,135300,107009650,9830,9830,9830,9830,0
|
|
20240319,135200,107009650,9830,9830,9830,9830,0
|
|
20240319,135100,107009650,9830,9830,9830,9830,0
|
|
20240319,135000,107009650,9830,9830,9830,9830,0
|
|
20240319,134900,107009650,9830,9810,9830,9810,130
|
|
20240319,134800,105732350,9800,9800,9800,9800,0
|
|
20240319,134700,105732350,9800,9800,9800,9800,0
|
|
20240319,134600,105732350,9800,9800,9800,9800,0
|
|
20240319,134500,105732350,9800,9800,9800,9800,0
|
|
20240319,134400,105732350,9800,9800,9800,9800,9
|
|
20240319,134300,105644150,9800,9800,9800,9800,8
|
|
20240319,134200,105565750,9800,9800,9800,9800,0
|
|
20240319,134100,105565750,9800,9800,9800,9800,32
|
|
20240319,134000,105252150,9800,9800,9800,9800,10
|
|
20240319,133900,105154150,9800,9800,9800,9800,0
|
|
20240319,133800,105154150,9800,9800,9800,9800,0
|
|
20240319,133700,105154150,9800,9800,9800,9800,0
|
|
20240319,133600,105154150,9800,9800,9800,9800,0
|
|
20240319,133500,105154150,9800,9800,9800,9800,0
|
|
20240319,133400,105154150,9800,9800,9800,9800,0
|
|
20240319,133300,105154150,9800,9800,9800,9800,31
|
|
20240319,133200,104850350,9800,9800,9800,9800,0
|
|
20240319,133100,104850350,9800,9800,9800,9800,0
|
|
20240319,133000,104850350,9800,9790,9800,9790,42
|
|
20240319,132900,104439120,9790,9790,9790,9790,0
|
|
20240319,132800,104439120,9790,9790,9790,9790,0
|
|
20240319,132700,104439120,9790,9790,9790,9790,0
|
|
20240319,132600,104439120,9790,9790,9790,9790,0
|
|
20240319,132500,104439120,9790,9790,9790,9790,0
|
|
20240319,132400,104439120,9790,9790,9790,9790,0
|
|
20240319,132300,104439120,9790,9790,9790,9790,0
|
|
20240319,132200,104439120,9790,9790,9790,9790,0
|
|
20240319,132100,104439120,9790,9790,9790,9790,12
|
|
20240319,132000,104321640,9790,9790,9790,9790,0
|
|
20240319,131900,104321640,9790,9790,9790,9790,0
|
|
20240319,131800,104321640,9790,9790,9790,9790,20
|
|
20240319,131700,104125840,9780,9780,9780,9780,0
|
|
20240319,131600,104125840,9780,9780,9780,9780,0
|
|
20240319,131500,104125840,9780,9790,9790,9780,400
|
|
20240319,131400,100213050,9790,9790,9790,9790,0
|
|
20240319,131300,100213050,9790,9790,9790,9790,0
|
|
20240319,131200,100213050,9790,9790,9790,9790,0
|
|
20240319,131100,100213050,9790,9790,9790,9790,0
|
|
20240319,131000,100213050,9790,9790,9790,9790,0
|
|
20240319,130900,100213050,9790,9790,9790,9790,0
|
|
20240319,130800,100213050,9790,9800,9800,9790,148
|
|
20240319,130700,98762660,9780,9790,9790,9780,12
|
|
20240319,130600,98645190,9790,9790,9790,9790,0
|
|
20240319,130500,98645190,9790,9790,9790,9790,80
|
|
20240319,130400,97861990,9790,9790,9790,9790,0
|
|
20240319,130300,97861990,9790,9790,9790,9790,0
|
|
20240319,130200,97861990,9790,9790,9790,9790,0
|
|
20240319,130100,97861990,9790,9790,9790,9790,0
|
|
20240319,130000,97861990,9790,9790,9790,9790,0
|
|
20240319,125900,97861990,9790,9790,9790,9790,0
|
|
20240319,125800,97861990,9790,9790,9790,9790,0
|
|
20240319,125700,97861990,9790,9790,9790,9790,0
|
|
20240319,125600,97861990,9790,9790,9790,9790,0
|
|
20240319,125500,97861990,9790,9790,9790,9790,0
|
|
20240319,125400,97861990,9790,9790,9790,9790,0
|
|
20240319,125300,97861990,9790,9790,9790,9790,0
|
|
20240319,125200,97861990,9790,9790,9790,9790,0
|
|
20240319,125100,97861990,9790,9790,9790,9790,0
|
|
20240319,125000,97861990,9790,9790,9790,9790,0
|
|
20240319,124900,97861990,9790,9790,9790,9790,0
|
|
20240319,124800,97861990,9790,9790,9790,9790,0
|
|
20240319,124700,97861990,9790,9790,9790,9790,0
|
|
20240319,124600,97861990,9790,9790,9790,9790,2
|
|
20240319,124500,97842410,9800,9800,9800,9800,0
|
|
20240319,124400,97842410,9800,9800,9800,9800,0
|
|
20240319,124300,97842410,9800,9800,9800,9800,70
|
|
20240319,124200,97156410,9810,9810,9810,9810,43
|
|
20240319,124100,96734580,9800,9800,9800,9800,0
|
|
20240319,124000,96734580,9800,9800,9800,9800,5
|
|
20240319,123900,96685580,9800,9800,9800,9800,0
|
|
20240319,123800,96685580,9800,9800,9800,9800,0
|
|
20240319,123700,96685580,9800,9800,9800,9800,0
|
|
20240319,123600,96685580,9800,9800,9800,9800,0
|
|
20240319,123500,96685580,9800,9800,9800,9800,14
|
|
20240319,123400,96548380,9810,9810,9810,9810,0
|
|
20240319,123300,96548380,9810,9810,9810,9810,0
|
|
20240319,123200,96548380,9810,9810,9810,9810,2
|
|
20240319,123100,96528760,9810,9810,9810,9810,16
|
|
20240319,123000,96371800,9810,9810,9810,9810,32
|
|
20240319,122900,96057880,9800,9800,9800,9800,2
|
|
20240319,122800,96038280,9800,9800,9800,9800,0
|
|
20240319,122700,96038280,9800,9800,9800,9800,0
|
|
20240319,122600,96038280,9800,9800,9800,9800,0
|
|
20240319,122500,96038280,9800,9800,9800,9800,9
|
|
20240319,122400,95950080,9810,9810,9810,9810,5
|
|
20240319,122300,95901030,9810,9810,9810,9810,25
|
|
20240319,122200,95655780,9810,9810,9810,9810,0
|
|
20240319,122100,95655780,9810,9810,9810,9810,0
|
|
20240319,122000,95655780,9810,9810,9810,9810,0
|
|
20240319,121900,95655780,9810,9810,9810,9810,0
|
|
20240319,121800,95655780,9810,9810,9810,9810,44
|
|
20240319,121700,95224140,9800,9800,9800,9800,11
|
|
20240319,121600,95116340,9800,9800,9800,9800,10
|
|
20240319,121500,95018340,9800,9800,9800,9800,0
|
|
20240319,121400,95018340,9800,9800,9800,9800,0
|
|
20240319,121300,95018340,9800,9800,9800,9800,0
|
|
20240319,121200,95018340,9800,9800,9800,9800,0
|
|
20240319,121100,95018340,9800,9800,9800,9800,33
|
|
20240319,121000,94694940,9800,9800,9800,9800,0
|
|
20240319,120900,94694940,9800,9800,9800,9800,0
|
|
20240319,120800,94694940,9800,9800,9800,9800,0
|
|
20240319,120700,94694940,9800,9800,9800,9800,0
|
|
20240319,120600,94694940,9800,9800,9800,9800,1
|
|
20240319,120500,94685140,9800,9800,9800,9800,50
|
|
20240319,120400,94195140,9800,9800,9800,9800,0
|
|
20240319,120300,94195140,9800,9800,9800,9800,0
|
|
20240319,120200,94195140,9800,9800,9800,9800,0
|
|
20240319,120100,94195140,9800,9800,9800,9800,0
|
|
20240319,120000,94195140,9800,9800,9800,9800,0
|
|
20240319,115900,94195140,9800,9800,9800,9800,0
|
|
20240319,115800,94195140,9800,9800,9800,9800,0
|
|
20240319,115700,94195140,9800,9800,9800,9800,0
|
|
20240319,115600,94195140,9800,9800,9800,9800,0
|
|
20240319,115500,94195140,9800,9800,9800,9800,0
|
|
20240319,115400,94195140,9800,9800,9800,9800,7
|
|
20240319,115300,94126540,9800,9800,9800,9800,0
|
|
20240319,115200,94126540,9800,9800,9800,9800,41
|
|
20240319,115100,93724740,9790,9790,9790,9790,0
|
|
20240319,115000,93724740,9790,9790,9790,9790,0
|
|
20240319,114900,93724740,9790,9790,9790,9790,0
|
|
20240319,114800,93724740,9790,9790,9790,9790,0
|
|
20240319,114700,93724740,9790,9790,9790,9790,0
|
|
20240319,114600,93724740,9790,9790,9790,9790,8
|
|
20240319,114500,93646420,9800,9800,9800,9800,0
|
|
20240319,114400,93646420,9800,9800,9800,9800,0
|
|
20240319,114300,93646420,9800,9800,9800,9800,13
|
|
20240319,114200,93519020,9800,9800,9800,9800,0
|
|
20240319,114100,93519020,9800,9800,9800,9800,11
|
|
20240319,114000,93411220,9800,9800,9800,9800,30
|
|
20240319,113900,93117220,9810,9810,9810,9810,0
|
|
20240319,113800,93117220,9810,9810,9810,9810,0
|
|
20240319,113700,93117220,9810,9810,9810,9810,0
|
|
20240319,113600,93117220,9810,9810,9810,9810,14
|
|
20240319,113500,92979880,9800,9800,9800,9800,2
|
|
20240319,113400,92960280,9810,9810,9810,9810,0
|
|
20240319,113300,92960280,9810,9810,9810,9810,63
|
|
20240319,113200,92342250,9800,9800,9800,9800,19
|
|
20240319,113100,92156050,9800,9800,9800,9800,0
|
|
20240319,113000,92156050,9800,9800,9800,9800,0
|
|
20240319,112900,92156050,9800,9800,9800,9800,1
|
|
20240319,112800,92146250,9810,9810,9810,9810,0
|
|
20240319,112700,92146250,9810,9810,9810,9810,6
|
|
20240319,112600,92087390,9800,9800,9800,9800,2
|
|
20240319,112500,92067790,9800,9800,9800,9800,0
|
|
20240319,112400,92067790,9800,9800,9800,9800,0
|
|
20240319,112300,92067790,9800,9800,9800,9800,9
|
|
20240319,112200,91979590,9810,9810,9810,9810,0
|
|
20240319,112100,91979590,9810,9810,9810,9810,0
|
|
20240319,112000,91979590,9810,9810,9810,9810,30
|
|
20240319,111900,91685290,9810,9810,9810,9810,0
|
|
20240319,111800,91685290,9810,9810,9810,9810,0
|
|
20240319,111700,91685290,9810,9810,9810,9810,0
|
|
20240319,111600,91685290,9810,9810,9810,9810,20
|
|
20240319,111500,91489090,9810,9810,9810,9810,0
|
|
20240319,111400,91489090,9810,9810,9810,9810,0
|
|
20240319,111300,91489090,9810,9810,9810,9810,20
|
|
20240319,111200,91292890,9830,9830,9830,9830,0
|
|
20240319,111100,91292890,9830,9830,9830,9830,0
|
|
20240319,111000,91292890,9830,9830,9830,9830,0
|
|
20240319,110900,91292890,9830,9830,9830,9830,0
|
|
20240319,110800,91292890,9830,9830,9830,9830,0
|
|
20240319,110700,91292890,9830,9830,9830,9830,0
|
|
20240319,110600,91292890,9830,9830,9830,9830,0
|
|
20240319,110500,91292890,9830,9830,9830,9830,0
|
|
20240319,110400,91292890,9830,9810,9830,9810,245
|
|
20240319,110300,88885760,9800,9800,9800,9800,0
|
|
20240319,110200,88885760,9800,9800,9800,9800,0
|
|
20240319,110100,88885760,9800,9800,9800,9800,203
|
|
20240319,110000,86896360,9810,9810,9810,9810,0
|
|
20240319,105900,86896360,9810,9810,9810,9810,0
|
|
20240319,105800,86896360,9810,9810,9810,9810,0
|
|
20240319,105700,86896360,9810,9810,9810,9810,0
|
|
20240319,105600,86896360,9810,9810,9810,9810,0
|
|
20240319,105500,86896360,9810,9810,9810,9810,0
|
|
20240319,105400,86896360,9810,9810,9810,9810,0
|
|
20240319,105300,86896360,9810,9810,9810,9810,80
|
|
20240319,105200,86111560,9810,9810,9810,9810,0
|
|
20240319,105100,86111560,9810,9810,9810,9810,0
|
|
20240319,105000,86111560,9810,9810,9810,9810,2
|
|
20240319,104900,86091940,9830,9830,9830,9830,0
|
|
20240319,104800,86091940,9830,9800,9830,9800,181
|
|
20240319,104700,84313510,9820,9820,9820,9820,0
|
|
20240319,104600,84313510,9820,9820,9820,9820,0
|
|
20240319,104500,84313510,9820,9820,9820,9820,0
|
|
20240319,104400,84313510,9820,9820,9820,9820,0
|
|
20240319,104300,84313510,9820,9820,9820,9820,0
|
|
20240319,104200,84313510,9820,9820,9820,9820,0
|
|
20240319,104100,84313510,9820,9810,9820,9810,211
|
|
20240319,104000,82241510,9780,9820,9820,9780,435
|
|
20240319,103900,77983050,9830,9830,9830,9830,14
|
|
20240319,103800,77845430,9820,9820,9820,9820,0
|
|
20240319,103700,77845430,9820,9820,9820,9820,0
|
|
20240319,103600,77845430,9820,9820,9820,9820,0
|
|
20240319,103500,77845430,9820,9820,9820,9820,0
|
|
20240319,103400,77845430,9820,9820,9820,9820,0
|
|
20240319,103300,77845430,9820,9820,9820,9820,0
|
|
20240319,103200,77845430,9820,9820,9820,9820,70
|
|
20240319,103100,77158030,9820,9820,9820,9820,110
|
|
20240319,103000,76077830,9810,9810,9810,9810,0
|
|
20240319,102900,76077830,9810,9830,9830,9810,390
|
|
20240319,102800,72247640,9820,9820,9820,9820,483
|
|
20240319,102700,67504580,9820,9820,9820,9820,70
|
|
20240319,102600,66817180,9840,9840,9840,9840,0
|
|
20240319,102500,66817180,9840,9840,9840,9840,0
|
|
20240319,102400,66817180,9840,9840,9840,9840,0
|
|
20240319,102300,66817180,9840,9840,9840,9840,0
|
|
20240319,102200,66817180,9840,9830,9840,9830,52
|
|
20240319,102100,66305910,9830,9830,9830,9830,0
|
|
20240319,102000,66305910,9830,9830,9830,9830,10
|
|
20240319,101900,66207610,9830,9830,9830,9830,0
|
|
20240319,101800,66207610,9830,9830,9830,9830,0
|
|
20240319,101700,66207610,9830,9830,9830,9830,0
|
|
20240319,101600,66207610,9830,9830,9830,9830,0
|
|
20240319,101500,66207610,9830,9830,9830,9830,0
|
|
20240319,101400,66207610,9830,9830,9830,9830,0
|
|
20240319,101300,66207610,9830,9830,9830,9830,0
|
|
20240319,101200,66207610,9830,9830,9830,9830,0
|
|
20240319,101100,66207610,9830,9830,9830,9830,0
|
|
20240319,101000,66207610,9830,9830,9830,9830,10
|
|
20240319,100900,66109310,9850,9850,9850,9850,0
|
|
20240319,100800,66109310,9850,9850,9850,9850,0
|
|
20240319,100700,66109310,9850,9850,9850,9850,0
|
|
20240319,100600,66109310,9850,9850,9850,9850,10
|
|
20240319,100500,66010810,9850,9850,9850,9850,0
|
|
20240319,100400,66010810,9850,9850,9850,9850,9
|
|
20240319,100300,65922160,9860,9860,9860,9860,1
|
|
20240319,100200,65912300,9850,9830,9850,9830,360
|
|
20240319,100100,62367330,9830,9830,9830,9830,0
|
|
20240319,100000,62367330,9830,9830,9830,9830,9
|
|
20240319,095900,62278860,9820,9820,9820,9820,150
|
|
20240319,095800,60805860,9840,9840,9840,9840,10
|
|
20240319,095700,60707460,9860,9860,9860,9860,0
|
|
20240319,095600,60707460,9860,9860,9860,9860,0
|
|
20240319,095500,60707460,9860,9860,9860,9860,2
|
|
20240319,095400,60687740,9850,9820,9850,9820,231
|
|
20240319,095300,58413020,9820,9820,9820,9820,0
|
|
20240319,095200,58413020,9820,9820,9820,9820,0
|
|
20240319,095100,58413020,9820,9820,9820,9820,218
|
|
20240319,095000,56272260,9820,9820,9820,9820,10
|
|
20240319,094900,56174060,9820,9830,9830,9820,54
|
|
20240319,094800,55643620,9850,9850,9850,9850,0
|
|
20240319,094700,55643620,9850,9850,9850,9850,12
|
|
20240319,094600,55525420,9850,9840,9850,9840,151
|
|
20240319,094500,54038140,9850,9830,9850,9830,100
|
|
20240319,094400,53053580,9820,9820,9820,9820,0
|
|
20240319,094300,53053580,9820,9820,9820,9820,0
|
|
20240319,094200,53053580,9820,9820,9820,9820,0
|
|
20240319,094100,53053580,9820,9820,9820,9820,32
|
|
20240319,094000,52739340,9810,9810,9810,9810,0
|
|
20240319,093900,52739340,9810,9810,9810,9810,0
|
|
20240319,093800,52739340,9810,9810,9810,9810,0
|
|
20240319,093700,52739340,9810,9810,9810,9810,0
|
|
20240319,093600,52739340,9810,9810,9810,9810,0
|
|
20240319,093500,52739340,9810,9810,9810,9810,20
|
|
20240319,093400,52543140,9810,9810,9810,9810,0
|
|
20240319,093300,52543140,9810,9810,9810,9810,0
|
|
20240319,093200,52543140,9810,9810,9810,9810,10
|
|
20240319,093100,52445040,9800,9800,9800,9800,0
|
|
20240319,093000,52445040,9800,9790,9800,9790,22
|
|
20240319,092900,52229610,9800,9800,9800,9800,0
|
|
20240319,092800,52229610,9800,9800,9800,9800,0
|
|
20240319,092700,52229610,9800,9800,9800,9800,0
|
|
20240319,092600,52229610,9800,9800,9800,9800,7
|
|
20240319,092500,52161010,9800,9800,9800,9800,0
|
|
20240319,092400,52161010,9800,9800,9800,9800,8
|
|
20240319,092300,52082610,9780,9780,9780,9780,31
|
|
20240319,092200,51779430,9780,9780,9780,9770,162
|
|
20240319,092100,50195150,9800,9820,9830,9800,296
|
|
20240319,092000,47294070,9810,9810,9810,9810,154
|
|
20240319,091900,45783330,9830,9830,9830,9830,8
|
|
20240319,091800,45704690,9820,9820,9820,9820,8
|
|
20240319,091700,45626130,9850,9850,9850,9850,0
|
|
20240319,091600,45626130,9850,9850,9850,9850,0
|
|
20240319,091500,45626130,9850,9850,9850,9850,0
|
|
20240319,091400,45626130,9850,9850,9850,9850,0
|
|
20240319,091300,45626130,9850,9850,9850,9850,0
|
|
20240319,091200,45626130,9850,9820,9850,9820,215
|
|
20240319,091100,43508570,9850,9850,9850,9850,0
|
|
20240319,091000,43508570,9850,9850,9850,9850,6
|
|
20240319,090900,43449470,9850,9830,9850,9830,238
|
|
20240319,090800,41106650,9810,9810,9810,9810,0
|
|
20240319,090700,41106650,9810,9810,9810,9810,213
|
|
20240319,090600,39017120,9810,9810,9810,9810,0
|
|
20240319,090500,39017120,9810,9820,9820,9810,1796
|
|
20240319,090400,21388080,9840,9840,9840,9840,300
|
|
20240319,090300,18436080,9850,9840,9850,9840,316
|
|
20240319,090200,15323540,9850,9870,9870,9850,154
|
|
20240319,090100,13805910,9850,9850,9850,9810,1385
|
|
20240319,090000,207390,9860,9890,9890,9860,21
|