706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,204300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,204200,1873358170,14940,14940,14940,14940,0
|
|
20240329,204100,1873358170,14940,14940,14940,14940,0
|
|
20240329,204000,1873358170,14940,14940,14940,14940,0
|
|
20240329,203900,1873358170,14940,14940,14940,14940,0
|
|
20240329,203800,1873358170,14940,14940,14940,14940,0
|
|
20240329,203700,1873358170,14940,14940,14940,14940,0
|
|
20240329,203600,1873358170,14940,14940,14940,14940,0
|
|
20240329,203500,1873358170,14940,14940,14940,14940,0
|
|
20240329,203400,1873358170,14940,14940,14940,14940,0
|
|
20240329,203300,1873358170,14940,14940,14940,14940,0
|
|
20240329,203200,1873358170,14940,14940,14940,14940,0
|
|
20240329,203100,1873358170,14940,14940,14940,14940,0
|
|
20240329,203000,1873358170,14940,14940,14940,14940,0
|
|
20240329,202900,1873358170,14940,14940,14940,14940,0
|
|
20240329,202800,1873358170,14940,14940,14940,14940,0
|
|
20240329,202700,1873358170,14940,14940,14940,14940,0
|
|
20240329,202600,1873358170,14940,14940,14940,14940,0
|
|
20240329,202500,1873358170,14940,14940,14940,14940,0
|
|
20240329,202400,1873358170,14940,14940,14940,14940,0
|
|
20240329,202300,1873358170,14940,14940,14940,14940,0
|
|
20240329,202200,1873358170,14940,14940,14940,14940,0
|
|
20240329,202100,1873358170,14940,14940,14940,14940,0
|
|
20240329,202000,1873358170,14940,14940,14940,14940,0
|
|
20240329,201900,1873358170,14940,14940,14940,14940,0
|
|
20240329,201800,1873358170,14940,14940,14940,14940,0
|
|
20240329,201700,1873358170,14940,14940,14940,14940,0
|
|
20240329,201600,1873358170,14940,14940,14940,14940,0
|
|
20240329,201500,1873358170,14940,14940,14940,14940,0
|
|
20240329,201400,1873358170,14940,14940,14940,14940,0
|
|
20240329,201300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,201200,1873358170,14940,14940,14940,14940,0
|
|
20240329,201100,1873358170,14940,14940,14940,14940,0
|
|
20240329,201000,1873358170,14940,14940,14940,14940,0
|
|
20240329,200900,1873358170,14940,14940,14940,14940,0
|
|
20240329,200800,1873358170,14940,14940,14940,14940,0
|
|
20240329,200700,1873358170,14940,14940,14940,14940,0
|
|
20240329,200600,1873358170,14940,14940,14940,14940,0
|
|
20240329,200500,1873358170,14940,14940,14940,14940,0
|
|
20240329,200400,1873358170,14940,14940,14940,14940,0
|
|
20240329,200300,1873358170,14940,14940,14940,14940,0
|
|
20240329,200200,1873358170,14940,14940,14940,14940,0
|
|
20240329,200100,1873358170,14940,14940,14940,14940,0
|
|
20240329,200000,1873358170,14940,14940,14940,14940,0
|
|
20240329,195900,1873358170,14940,14940,14940,14940,0
|
|
20240329,195800,1873358170,14940,14940,14940,14940,0
|
|
20240329,195700,1873358170,14940,14940,14940,14940,0
|
|
20240329,195600,1873358170,14940,14940,14940,14940,0
|
|
20240329,195500,1873358170,14940,14940,14940,14940,0
|
|
20240329,195400,1873358170,14940,14940,14940,14940,0
|
|
20240329,195300,1873358170,14940,14940,14940,14940,0
|
|
20240329,195200,1873358170,14940,14940,14940,14940,0
|
|
20240329,195100,1873358170,14940,14940,14940,14940,0
|
|
20240329,195000,1873358170,14940,14940,14940,14940,0
|
|
20240329,194900,1873358170,14940,14940,14940,14940,0
|
|
20240329,194800,1873358170,14940,14940,14940,14940,0
|
|
20240329,194700,1873358170,14940,14940,14940,14940,0
|
|
20240329,194600,1873358170,14940,14940,14940,14940,0
|
|
20240329,194500,1873358170,14940,14940,14940,14940,0
|
|
20240329,194400,1873358170,14940,14940,14940,14940,0
|
|
20240329,194300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,194200,1873358170,14940,14940,14940,14940,0
|
|
20240329,194100,1873358170,14940,14940,14940,14940,0
|
|
20240329,194000,1873358170,14940,14940,14940,14940,0
|
|
20240329,193900,1873358170,14940,14940,14940,14940,0
|
|
20240329,193800,1873358170,14940,14940,14940,14940,0
|
|
20240329,193700,1873358170,14940,14940,14940,14940,0
|
|
20240329,193600,1873358170,14940,14940,14940,14940,0
|
|
20240329,193500,1873358170,14940,14940,14940,14940,0
|
|
20240329,193400,1873358170,14940,14940,14940,14940,0
|
|
20240329,193300,1873358170,14940,14940,14940,14940,0
|
|
20240329,193200,1873358170,14940,14940,14940,14940,0
|
|
20240329,193100,1873358170,14940,14940,14940,14940,0
|
|
20240329,193000,1873358170,14940,14940,14940,14940,0
|
|
20240329,192900,1873358170,14940,14940,14940,14940,0
|
|
20240329,192800,1873358170,14940,14940,14940,14940,0
|
|
20240329,192700,1873358170,14940,14940,14940,14940,0
|
|
20240329,192600,1873358170,14940,14940,14940,14940,0
|
|
20240329,192500,1873358170,14940,14940,14940,14940,0
|
|
20240329,192400,1873358170,14940,14940,14940,14940,0
|
|
20240329,192300,1873358170,14940,14940,14940,14940,0
|
|
20240329,192200,1873358170,14940,14940,14940,14940,0
|
|
20240329,192100,1873358170,14940,14940,14940,14940,0
|
|
20240329,192000,1873358170,14940,14940,14940,14940,0
|
|
20240329,191900,1873358170,14940,14940,14940,14940,0
|
|
20240329,191800,1873358170,14940,14940,14940,14940,0
|
|
20240329,191700,1873358170,14940,14940,14940,14940,0
|
|
20240329,191600,1873358170,14940,14940,14940,14940,0
|
|
20240329,191500,1873358170,14940,14940,14940,14940,0
|
|
20240329,191400,1873358170,14940,14940,14940,14940,0
|
|
20240329,191300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,191200,1873358170,14940,14940,14940,14940,0
|
|
20240329,191100,1873358170,14940,14940,14940,14940,0
|
|
20240329,191000,1873358170,14940,14940,14940,14940,0
|
|
20240329,190900,1873358170,14940,14940,14940,14940,0
|
|
20240329,190800,1873358170,14940,14940,14940,14940,0
|
|
20240329,190700,1873358170,14940,14940,14940,14940,0
|
|
20240329,190600,1873358170,14940,14940,14940,14940,0
|
|
20240329,190500,1873358170,14940,14940,14940,14940,0
|
|
20240329,190400,1873358170,14940,14940,14940,14940,0
|
|
20240329,190300,1873358170,14940,14940,14940,14940,0
|
|
20240329,190200,1873358170,14940,14940,14940,14940,0
|
|
20240329,190100,1873358170,14940,14940,14940,14940,0
|
|
20240329,190000,1873358170,14940,14940,14940,14940,0
|
|
20240329,185900,1873358170,14940,14940,14940,14940,0
|
|
20240329,185800,1873358170,14940,14940,14940,14940,0
|
|
20240329,185700,1873358170,14940,14940,14940,14940,0
|
|
20240329,185600,1873358170,14940,14940,14940,14940,0
|
|
20240329,185500,1873358170,14940,14940,14940,14940,0
|
|
20240329,185400,1873358170,14940,14940,14940,14940,0
|
|
20240329,185300,1873358170,14940,14940,14940,14940,0
|
|
20240329,185200,1873358170,14940,14940,14940,14940,0
|
|
20240329,185100,1873358170,14940,14940,14940,14940,0
|
|
20240329,185000,1873358170,14940,14940,14940,14940,0
|
|
20240329,184900,1873358170,14940,14940,14940,14940,0
|
|
20240329,184800,1873358170,14940,14940,14940,14940,0
|
|
20240329,184700,1873358170,14940,14940,14940,14940,0
|
|
20240329,184600,1873358170,14940,14940,14940,14940,0
|
|
20240329,184500,1873358170,14940,14940,14940,14940,0
|
|
20240329,184400,1873358170,14940,14940,14940,14940,0
|
|
20240329,184300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,184200,1873358170,14940,14940,14940,14940,0
|
|
20240329,184100,1873358170,14940,14940,14940,14940,0
|
|
20240329,184000,1873358170,14940,14940,14940,14940,0
|
|
20240329,183900,1873358170,14940,14940,14940,14940,0
|
|
20240329,183800,1873358170,14940,14940,14940,14940,0
|
|
20240329,183700,1873358170,14940,14940,14940,14940,0
|
|
20240329,183600,1873358170,14940,14940,14940,14940,0
|
|
20240329,183500,1873358170,14940,14940,14940,14940,0
|
|
20240329,183400,1873358170,14940,14940,14940,14940,0
|
|
20240329,183300,1873358170,14940,14940,14940,14940,0
|
|
20240329,183200,1873358170,14940,14940,14940,14940,0
|
|
20240329,183100,1873358170,14940,14940,14940,14940,0
|
|
20240329,183000,1873358170,14940,14940,14940,14940,0
|
|
20240329,182900,1873358170,14940,14940,14940,14940,0
|
|
20240329,182800,1873358170,14940,14940,14940,14940,0
|
|
20240329,182700,1873358170,14940,14940,14940,14940,0
|
|
20240329,182600,1873358170,14940,14940,14940,14940,0
|
|
20240329,182500,1873358170,14940,14940,14940,14940,0
|
|
20240329,182400,1873358170,14940,14940,14940,14940,0
|
|
20240329,182300,1873358170,14940,14940,14940,14940,0
|
|
20240329,182200,1873358170,14940,14940,14940,14940,0
|
|
20240329,182100,1873358170,14940,14940,14940,14940,0
|
|
20240329,182000,1873358170,14940,14940,14940,14940,0
|
|
20240329,181900,1873358170,14940,14940,14940,14940,0
|
|
20240329,181800,1873358170,14940,14940,14940,14940,0
|
|
20240329,181700,1873358170,14940,14940,14940,14940,0
|
|
20240329,181600,1873358170,14940,14940,14940,14940,0
|
|
20240329,181500,1873358170,14940,14940,14940,14940,0
|
|
20240329,181400,1873358170,14940,14940,14940,14940,0
|
|
20240329,181300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,181200,1873358170,14940,14940,14940,14940,0
|
|
20240329,181100,1873358170,14940,14940,14940,14940,0
|
|
20240329,181000,1873358170,14940,14940,14940,14940,0
|
|
20240329,180900,1873358170,14940,14940,14940,14940,0
|
|
20240329,180800,1873358170,14940,14940,14940,14940,0
|
|
20240329,180700,1873358170,14940,14940,14940,14940,0
|
|
20240329,180600,1873358170,14940,14940,14940,14940,0
|
|
20240329,180500,1873358170,14940,14940,14940,14940,0
|
|
20240329,180400,1873358170,14940,14940,14940,14940,0
|
|
20240329,180300,1873358170,14940,14940,14940,14940,0
|
|
20240329,180200,1873358170,14940,14940,14940,14940,0
|
|
20240329,180100,1873358170,14940,14940,14940,14940,0
|
|
20240329,180000,1873358170,14940,14940,14940,14940,0
|
|
20240329,175900,1873358170,14940,14940,14940,14940,0
|
|
20240329,175800,1873358170,14940,14940,14940,14940,0
|
|
20240329,175700,1873358170,14940,14940,14940,14940,0
|
|
20240329,175600,1873358170,14940,14940,14940,14940,0
|
|
20240329,175500,1873358170,14940,14940,14940,14940,0
|
|
20240329,175400,1873358170,14940,14940,14940,14940,0
|
|
20240329,175300,1873358170,14940,14940,14940,14940,0
|
|
20240329,175200,1873358170,14940,14940,14940,14940,0
|
|
20240329,175100,1873358170,14940,14940,14940,14940,0
|
|
20240329,175000,1873358170,14940,14940,14940,14940,0
|
|
20240329,174900,1873358170,14940,14940,14940,14940,0
|
|
20240329,174800,1873358170,14940,14940,14940,14940,0
|
|
20240329,174700,1873358170,14940,14940,14940,14940,0
|
|
20240329,174600,1873358170,14940,14940,14940,14940,0
|
|
20240329,174500,1873358170,14940,14940,14940,14940,0
|
|
20240329,174400,1873358170,14940,14940,14940,14940,0
|
|
20240329,174300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,174200,1873358170,14940,14940,14940,14940,0
|
|
20240329,174100,1873358170,14940,14940,14940,14940,0
|
|
20240329,174000,1873358170,14940,14940,14940,14940,0
|
|
20240329,173900,1873358170,14940,14940,14940,14940,0
|
|
20240329,173800,1873358170,14940,14940,14940,14940,0
|
|
20240329,173700,1873358170,14940,14940,14940,14940,0
|
|
20240329,173600,1873358170,14940,14940,14940,14940,0
|
|
20240329,173500,1873358170,14940,14940,14940,14940,0
|
|
20240329,173400,1873358170,14940,14940,14940,14940,0
|
|
20240329,173300,1873358170,14940,14940,14940,14940,0
|
|
20240329,173200,1873358170,14940,14940,14940,14940,0
|
|
20240329,173100,1873358170,14940,14940,14940,14940,0
|
|
20240329,173000,1873358170,14940,14940,14940,14940,0
|
|
20240329,172900,1873358170,14940,14940,14940,14940,0
|
|
20240329,172800,1873358170,14940,14940,14940,14940,0
|
|
20240329,172700,1873358170,14940,14940,14940,14940,0
|
|
20240329,172600,1873358170,14940,14940,14940,14940,0
|
|
20240329,172500,1873358170,14940,14940,14940,14940,0
|
|
20240329,172400,1873358170,14940,14940,14940,14940,0
|
|
20240329,172300,1873358170,14940,14940,14940,14940,0
|
|
20240329,172200,1873358170,14940,14940,14940,14940,0
|
|
20240329,172100,1873358170,14940,14940,14940,14940,0
|
|
20240329,172000,1873358170,14940,14940,14940,14940,0
|
|
20240329,171900,1873358170,14940,14940,14940,14940,0
|
|
20240329,171800,1873358170,14940,14940,14940,14940,0
|
|
20240329,171700,1873358170,14940,14940,14940,14940,0
|
|
20240329,171600,1873358170,14940,14940,14940,14940,0
|
|
20240329,171500,1873358170,14940,14940,14940,14940,0
|
|
20240329,171400,1873358170,14940,14940,14940,14940,0
|
|
20240329,171300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,171200,1873358170,14940,14940,14940,14940,0
|
|
20240329,171100,1873358170,14940,14940,14940,14940,0
|
|
20240329,171000,1873358170,14940,14940,14940,14940,0
|
|
20240329,170900,1873358170,14940,14940,14940,14940,0
|
|
20240329,170800,1873358170,14940,14940,14940,14940,0
|
|
20240329,170700,1873358170,14940,14940,14940,14940,0
|
|
20240329,170600,1873358170,14940,14940,14940,14940,0
|
|
20240329,170500,1873358170,14940,14940,14940,14940,0
|
|
20240329,170400,1873358170,14940,14940,14940,14940,0
|
|
20240329,170300,1873358170,14940,14940,14940,14940,0
|
|
20240329,170200,1873358170,14940,14940,14940,14940,0
|
|
20240329,170100,1873358170,14940,14940,14940,14940,0
|
|
20240329,170000,1873358170,14940,14940,14940,14940,0
|
|
20240329,165900,1873358170,14940,14940,14940,14940,0
|
|
20240329,165800,1873358170,14940,14940,14940,14940,0
|
|
20240329,165700,1873358170,14940,14940,14940,14940,0
|
|
20240329,165600,1873358170,14940,14940,14940,14940,0
|
|
20240329,165500,1873358170,14940,14940,14940,14940,0
|
|
20240329,165400,1873358170,14940,14940,14940,14940,0
|
|
20240329,165300,1873358170,14940,14940,14940,14940,0
|
|
20240329,165200,1873358170,14940,14940,14940,14940,0
|
|
20240329,165100,1873358170,14940,14940,14940,14940,0
|
|
20240329,165000,1873358170,14940,14940,14940,14940,0
|
|
20240329,164900,1873358170,14940,14940,14940,14940,0
|
|
20240329,164800,1873358170,14940,14940,14940,14940,0
|
|
20240329,164700,1873358170,14940,14940,14940,14940,0
|
|
20240329,164600,1873358170,14940,14940,14940,14940,0
|
|
20240329,164500,1873358170,14940,14940,14940,14940,0
|
|
20240329,164400,1873358170,14940,14940,14940,14940,0
|
|
20240329,164300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,164200,1873358170,14940,14940,14940,14940,0
|
|
20240329,164100,1873358170,14940,14940,14940,14940,0
|
|
20240329,164000,1873358170,14940,14940,14940,14940,0
|
|
20240329,163900,1873358170,14940,14940,14940,14940,0
|
|
20240329,163800,1873358170,14940,14940,14940,14940,0
|
|
20240329,163700,1873358170,14940,14940,14940,14940,0
|
|
20240329,163600,1873358170,14940,14940,14940,14940,0
|
|
20240329,163500,1873358170,14940,14940,14940,14940,0
|
|
20240329,163400,1873358170,14940,14940,14940,14940,0
|
|
20240329,163300,1873358170,14940,14940,14940,14940,0
|
|
20240329,163200,1873358170,14940,14940,14940,14940,0
|
|
20240329,163100,1873358170,14940,14940,14940,14940,0
|
|
20240329,163000,1873358170,14940,14940,14940,14940,0
|
|
20240329,162900,1873358170,14940,14940,14940,14940,0
|
|
20240329,162800,1873358170,14940,14940,14940,14940,0
|
|
20240329,162700,1873358170,14940,14940,14940,14940,0
|
|
20240329,162600,1873358170,14940,14940,14940,14940,0
|
|
20240329,162500,1873358170,14940,14940,14940,14940,0
|
|
20240329,162400,1873358170,14940,14940,14940,14940,0
|
|
20240329,162300,1873358170,14940,14940,14940,14940,0
|
|
20240329,162200,1873358170,14940,14940,14940,14940,0
|
|
20240329,162100,1873358170,14940,14940,14940,14940,0
|
|
20240329,162000,1873358170,14940,14940,14940,14940,0
|
|
20240329,161900,1873358170,14940,14940,14940,14940,0
|
|
20240329,161800,1873358170,14940,14940,14940,14940,0
|
|
20240329,161700,1873358170,14940,14940,14940,14940,0
|
|
20240329,161600,1873358170,14940,14940,14940,14940,0
|
|
20240329,161500,1873358170,14940,14940,14940,14940,0
|
|
20240329,161400,1873358170,14940,14940,14940,14940,0
|
|
20240329,161300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,161200,1873358170,14940,14940,14940,14940,0
|
|
20240329,161100,1873358170,14940,14940,14940,14940,0
|
|
20240329,161000,1873358170,14940,14940,14940,14940,0
|
|
20240329,160900,1873358170,14940,14940,14940,14940,0
|
|
20240329,160800,1873358170,14940,14940,14940,14940,0
|
|
20240329,160700,1873358170,14940,14940,14940,14940,0
|
|
20240329,160600,1873358170,14940,14940,14940,14940,0
|
|
20240329,160500,1873358170,14940,14940,14940,14940,0
|
|
20240329,160400,1873358170,14940,14940,14940,14940,0
|
|
20240329,160300,1873358170,14940,14940,14940,14940,0
|
|
20240329,160200,1873358170,14940,14940,14940,14940,0
|
|
20240329,160100,1873358170,14940,14940,14940,14940,0
|
|
20240329,160000,1873358170,14940,14940,14940,14940,0
|
|
20240329,155900,1873358170,14940,14940,14940,14940,0
|
|
20240329,155800,1873358170,14940,14940,14940,14940,0
|
|
20240329,155700,1873358170,14940,14940,14940,14940,0
|
|
20240329,155600,1873358170,14940,14940,14940,14940,0
|
|
20240329,155500,1873358170,14940,14940,14940,14940,0
|
|
20240329,155400,1873358170,14940,14940,14940,14940,0
|
|
20240329,155300,1873358170,14940,14940,14940,14940,0
|
|
20240329,155200,1873358170,14940,14940,14940,14940,0
|
|
20240329,155100,1873358170,14940,14940,14940,14940,0
|
|
20240329,155000,1873358170,14940,14940,14940,14940,0
|
|
20240329,154900,1873358170,14940,14940,14940,14940,0
|
|
20240329,154800,1873358170,14940,14940,14940,14940,0
|
|
20240329,154700,1873358170,14940,14940,14940,14940,0
|
|
20240329,154600,1873358170,14940,14940,14940,14940,0
|
|
20240329,154500,1873358170,14940,14940,14940,14940,0
|
|
20240329,154400,1873358170,14940,14940,14940,14940,0
|
|
20240329,154300,1873358170,14940,14940,14940,14940,2290
|
|
20240329,154200,1873358170,14940,14940,14940,14940,0
|
|
20240329,154100,1873358170,14940,14940,14940,14940,0
|
|
20240329,154000,1873358170,14940,14940,14940,14940,0
|
|
20240329,153900,1873358170,14940,14940,14940,14940,0
|
|
20240329,153800,1873358170,14940,14940,14940,14940,0
|
|
20240329,153700,1873358170,14940,14940,14940,14940,0
|
|
20240329,153600,1873358170,14940,14940,14940,14940,0
|
|
20240329,153500,1873358170,14940,14940,14940,14940,0
|
|
20240329,153400,1873358170,14940,14940,14940,14940,0
|
|
20240329,153300,1873358170,14940,14940,14940,14940,0
|
|
20240329,153200,1873358170,14940,14940,14940,14940,0
|
|
20240329,153100,1873358170,14940,14940,14940,14940,0
|
|
20240329,153000,1873358170,14940,14940,14940,14940,2290
|
|
20240329,152900,1839145570,14950,14950,14950,14950,0
|
|
20240329,152800,1839145570,14950,14950,14950,14950,0
|
|
20240329,152700,1839145570,14950,14950,14950,14950,0
|
|
20240329,152600,1839145570,14950,14950,14950,14950,0
|
|
20240329,152500,1839145570,14950,14950,14950,14950,0
|
|
20240329,152400,1839145570,14950,14950,14950,14950,0
|
|
20240329,152300,1839145570,14950,14950,14950,14950,0
|
|
20240329,152200,1839145570,14950,14950,14950,14950,0
|
|
20240329,152100,1839145570,14950,14950,14950,14950,0
|
|
20240329,152000,1839145570,14950,14950,14950,14950,0
|
|
20240329,151900,1839145570,14950,14950,14950,14880,373
|
|
20240329,151800,1833590460,14880,14950,14950,14880,936
|
|
20240329,151700,1819643780,14950,14960,14960,14950,51
|
|
20240329,151600,1818881320,14900,14990,14990,14900,935
|
|
20240329,151500,1804930980,15000,14930,15000,14930,150
|
|
20240329,151400,1802691060,14930,15000,15000,14930,860
|
|
20240329,151300,1789832010,15000,15040,15040,15000,2
|
|
20240329,151200,1789801970,15000,15010,15010,15000,95
|
|
20240329,151100,1788376950,15050,15010,15050,14990,537
|
|
20240329,151000,1780323410,15050,15010,15060,15010,293
|
|
20240329,150900,1775918970,15060,15000,15060,15000,28
|
|
20240329,150800,1775497650,15060,15000,15060,14990,283
|
|
20240329,150700,1771253890,14990,15050,15060,14990,1722
|
|
20240329,150600,1745385210,15050,15050,15050,15050,175
|
|
20240329,150500,1742751460,15070,15070,15070,15000,64
|
|
20240329,150400,1741787050,15080,15030,15080,15030,57
|
|
20240329,150300,1740930240,15020,15020,15020,15020,141
|
|
20240329,150200,1738812420,15020,15020,15020,15020,0
|
|
20240329,150100,1738812420,15020,15000,15020,15000,102
|
|
20240329,150000,1737282390,15000,15000,15000,15000,0
|
|
20240329,145900,1737282390,15000,14980,15000,14980,137
|
|
20240329,145800,1735230110,14980,14980,14980,14980,1243
|
|
20240329,145700,1716609970,14980,15000,15000,14980,20
|
|
20240329,145600,1716310350,14980,14990,15000,14980,179
|
|
20240329,145500,1713628210,15010,15010,15010,15010,1
|
|
20240329,145400,1713613200,15030,15030,15030,15030,0
|
|
20240329,145300,1713613200,15030,15030,15030,14980,141
|
|
20240329,145200,1711498940,15010,15030,15030,15010,12
|
|
20240329,145100,1711318600,15030,15020,15030,15020,552
|
|
20240329,145000,1703023040,15020,15010,15020,15010,58
|
|
20240329,144900,1702152260,15010,15010,15010,15010,1
|
|
20240329,144800,1702137250,15010,15010,15010,15010,0
|
|
20240329,144700,1702137250,15010,15010,15010,15000,105
|
|
20240329,144600,1700562210,15010,15010,15010,15010,142
|
|
20240329,144500,1698430790,15010,15000,15010,15000,958
|
|
20240329,144400,1684052210,15010,15000,15010,15000,45
|
|
20240329,144300,1683376790,15000,15040,15040,15000,536
|
|
20240329,144200,1675331980,15040,15040,15040,15040,820
|
|
20240329,144100,1662999180,15040,15010,15040,15010,293
|
|
20240329,144000,1658600950,15010,15000,15010,15000,135
|
|
20240329,143900,1656574700,15000,15040,15040,15000,36
|
|
20240329,143800,1656034660,15000,15050,15050,15000,234
|
|
20240329,143700,1652523660,15000,15020,15050,15000,119
|
|
20240329,143600,1650738430,15050,15060,15060,15040,27
|
|
20240329,143500,1650332100,15080,15030,15080,15030,253
|
|
20240329,143400,1646522410,15030,15030,15030,15030,0
|
|
20240329,143300,1646522410,15030,15040,15040,15030,147
|
|
20240329,143200,1644311910,15070,15070,15070,15070,0
|
|
20240329,143100,1644311910,15070,15070,15070,15070,51
|
|
20240329,143000,1643543340,15070,15080,15080,15070,19
|
|
20240329,142900,1643256910,15080,15080,15080,15080,0
|
|
20240329,142800,1643256910,15080,15020,15080,15020,534
|
|
20240329,142700,1635232040,15020,14990,15020,14990,201
|
|
20240329,142600,1632219020,14990,14990,14990,14990,0
|
|
20240329,142500,1632219020,14990,14980,14990,14980,40
|
|
20240329,142400,1631619810,14970,14970,14970,14970,0
|
|
20240329,142300,1631619810,14970,14950,15000,14950,721
|
|
20240329,142200,1620824930,14930,14930,14930,14930,0
|
|
20240329,142100,1620824930,14930,14930,14930,14930,0
|
|
20240329,142000,1620824930,14930,14930,14930,14930,8
|
|
20240329,141900,1620705490,14930,15000,15000,14930,16
|
|
20240329,141800,1620466190,15000,14930,15000,14930,75
|
|
20240329,141700,1619341680,14970,14960,15000,14960,348
|
|
20240329,141600,1614132680,14960,14940,14960,14930,586
|
|
20240329,141500,1605376080,14940,14940,14940,14940,430
|
|
20240329,141400,1598951880,14950,14980,14980,14950,1639
|
|
20240329,141300,1574441030,14980,14990,14990,14980,100
|
|
20240329,141200,1572942990,15000,15000,15000,15000,67
|
|
20240329,141100,1571937990,15000,14960,15000,14960,96
|
|
20240329,141000,1570499030,14960,14960,14960,14960,5
|
|
20240329,140900,1570424230,15030,15030,15030,15030,0
|
|
20240329,140800,1570424230,15030,15030,15030,15030,0
|
|
20240329,140700,1570424230,15030,14960,15030,14950,60
|
|
20240329,140600,1569526570,14950,14960,14960,14950,2195
|
|
20240329,140500,1536711270,14960,14960,14960,14960,200
|
|
20240329,140400,1533719270,14960,14960,14960,14960,410
|
|
20240329,140300,1527585670,14950,14950,14990,14950,174
|
|
20240329,140200,1524983270,14950,15030,15040,14950,1914
|
|
20240329,140100,1496339560,15040,15060,15060,15040,772
|
|
20240329,140000,1484717890,15050,15050,15050,15050,50
|
|
20240329,135900,1483965390,15040,15050,15050,15040,330
|
|
20240329,135800,1479001920,15050,15050,15050,15050,289
|
|
20240329,135700,1474652470,15050,15060,15060,15050,96
|
|
20240329,135600,1473206980,15060,15080,15080,15060,226
|
|
20240329,135500,1469802210,15080,15090,15090,15080,80
|
|
20240329,135400,1468595500,15100,15100,15100,15100,550
|
|
20240329,135300,1460290500,15150,15130,15150,15130,400
|
|
20240329,135200,1454230660,15150,15100,15150,15100,112
|
|
20240329,135100,1452535990,15100,15110,15150,15100,709
|
|
20240329,135000,1441823240,15110,15150,15150,15110,52
|
|
20240329,134900,1441035480,15160,15110,15160,15100,1069
|
|
20240329,134800,1424889740,15100,15140,15140,15100,59
|
|
20240329,134700,1423998640,15140,15140,15140,15140,0
|
|
20240329,134600,1423998640,15140,15080,15140,15080,7
|
|
20240329,134500,1423892840,15080,15100,15100,15080,236
|
|
20240329,134400,1420333450,15100,15130,15130,15100,427
|
|
20240329,134300,1413876760,15130,15150,15150,15130,139
|
|
20240329,134200,1411772750,15170,15170,15170,15170,20
|
|
20240329,134100,1411469350,15130,15130,15130,15130,876
|
|
20240329,134000,1398215470,15130,15140,15140,15130,112
|
|
20240329,133900,1396520510,15130,15130,15130,15130,30
|
|
20240329,133800,1396066610,15120,15190,15190,15120,167
|
|
20240329,133700,1393530050,15190,15190,15190,15130,466
|
|
20240329,133600,1386466420,15190,15150,15190,15150,965
|
|
20240329,133500,1371817550,15150,15150,15180,15150,101
|
|
20240329,133400,1370285900,15130,15150,15160,15130,421
|
|
20240329,133300,1363911970,15150,15190,15190,15150,69
|
|
20240329,133200,1362865000,15200,15220,15220,15200,284
|
|
20240329,133100,1358543560,15220,15200,15220,15200,1024
|
|
20240329,133000,1342964900,15220,15100,15220,15100,758
|
|
20240329,132900,1331493360,15080,15050,15080,15050,2078
|
|
20240329,132800,1300184990,15050,15040,15050,15040,44
|
|
20240329,132700,1299523060,15030,15030,15030,15030,181
|
|
20240329,132600,1296802630,15030,15050,15050,15030,110
|
|
20240329,132500,1295149150,15060,15030,15060,15030,101
|
|
20240329,132400,1293629610,15010,15020,15030,15010,201
|
|
20240329,132300,1290611720,15010,15010,15010,15010,0
|
|
20240329,132200,1290611720,15010,15010,15010,15010,50
|
|
20240329,132100,1289861220,15010,15010,15010,15010,0
|
|
20240329,132000,1289861220,15010,15010,15010,15010,104
|
|
20240329,131900,1288300180,15010,15010,15010,15010,4
|
|
20240329,131800,1288240140,14950,14950,14950,14950,0
|
|
20240329,131700,1288240140,14950,15040,15040,14950,73
|
|
20240329,131600,1287146090,15020,14950,15050,14950,1200
|
|
20240329,131500,1269123520,14940,14940,14940,14940,2
|
|
20240329,131400,1269093640,14930,14950,14950,14930,145
|
|
20240329,131300,1266926790,14950,14950,14950,14950,31
|
|
20240329,131200,1266463340,14940,14950,14950,14940,231
|
|
20240329,131100,1263010010,14950,14950,14950,14950,214
|
|
20240329,131000,1259810710,14940,14940,14940,14940,16
|
|
20240329,130900,1259571670,14920,14920,14920,14920,0
|
|
20240329,130800,1259571670,14920,14920,14920,14920,0
|
|
20240329,130700,1259571670,14920,14920,14920,14920,55
|
|
20240329,130600,1258751070,14920,14930,14930,14920,64
|
|
20240329,130500,1257795940,14930,14930,14930,14930,0
|
|
20240329,130400,1257795940,14930,14930,14930,14930,0
|
|
20240329,130300,1257795940,14930,14930,14930,14930,0
|
|
20240329,130200,1257795940,14930,14950,14950,14930,43
|
|
20240329,130100,1257153910,14990,14990,14990,14990,10
|
|
20240329,130000,1257004010,15000,15000,15000,15000,5
|
|
20240329,125900,1256929010,15000,14920,15000,14920,1821
|
|
20240329,125800,1229698510,14920,14910,14920,14910,5
|
|
20240329,125700,1229623950,14910,14910,14910,14910,106
|
|
20240329,125600,1228043490,14900,14910,14910,14900,51
|
|
20240329,125500,1227283580,14910,14910,14910,14910,7
|
|
20240329,125400,1227179210,14900,14900,14900,14900,52
|
|
20240329,125300,1226404410,14900,14900,14900,14890,175
|
|
20240329,125200,1223798600,14900,14900,14910,14900,85
|
|
20240329,125100,1222532000,14920,14920,14920,14920,0
|
|
20240329,125000,1222532000,14920,14910,14920,14890,618
|
|
20240329,124900,1213328710,14920,14920,14920,14920,2
|
|
20240329,124800,1213298870,14920,14920,14920,14900,68
|
|
20240329,124700,1212285490,14930,14930,14930,14930,5
|
|
20240329,124600,1212210840,14930,14930,14930,14930,2
|
|
20240329,124500,1212180980,14940,14940,14940,14940,2
|
|
20240329,124400,1212151100,14950,14950,14950,14950,70
|
|
20240329,124300,1211104600,14950,14950,14950,14950,1
|
|
20240329,124200,1211089650,14900,14900,14900,14900,18
|
|
20240329,124100,1210821450,14900,14890,14900,14890,93
|
|
20240329,124000,1209436630,14890,14890,14890,14860,752
|
|
20240329,123900,1198256240,14930,14930,14930,14890,302
|
|
20240329,123800,1193757960,14950,14950,14950,14950,5
|
|
20240329,123700,1193683210,14920,14920,14920,14920,29
|
|
20240329,123600,1193250530,14930,14930,14930,14930,64
|
|
20240329,123500,1192295010,14950,14950,14950,14950,20
|
|
20240329,123400,1191996010,14950,14950,14950,14950,0
|
|
20240329,123300,1191996010,14950,14950,14950,14950,0
|
|
20240329,123200,1191996010,14950,14950,14950,14950,22
|
|
20240329,123100,1191667110,14950,14930,14950,14930,2
|
|
20240329,123000,1191637230,14950,14940,14950,14940,21
|
|
20240329,122900,1191323480,14960,14920,14960,14910,5
|
|
20240329,122800,1191248820,14930,14900,14960,14900,457
|
|
20240329,122700,1184438810,14900,14900,14900,14900,10
|
|
20240329,122600,1184289810,14900,14900,14900,14900,1
|
|
20240329,122500,1184274910,14900,14900,14900,14900,2
|
|
20240329,122400,1184245110,14900,14900,14900,14900,0
|
|
20240329,122300,1184245110,14900,14880,14900,14880,805
|
|
20240329,122200,1172266690,14900,14880,14900,14880,232
|
|
20240329,122100,1168812490,14880,14890,14890,14880,21
|
|
20240329,122000,1168499810,14880,14880,14880,14880,184
|
|
20240329,121900,1165761890,14880,14900,14900,14880,643
|
|
20240329,121800,1156185190,14910,14910,14910,14910,78
|
|
20240329,121700,1155022210,14910,14910,14910,14910,720
|
|
20240329,121600,1144287010,14920,14920,14920,14920,0
|
|
20240329,121500,1144287010,14920,14920,14920,14920,130
|
|
20240329,121400,1142347410,14920,14920,14920,14920,184
|
|
20240329,121300,1139602130,14920,14920,14920,14920,1
|
|
20240329,121200,1139587210,14920,14960,14960,14920,203
|
|
20240329,121100,1136558370,14920,14920,14920,14920,50
|
|
20240329,121000,1135812370,14920,14940,14940,14920,98
|
|
20240329,120900,1134349250,14920,14920,14920,14920,0
|
|
20240329,120800,1134349250,14920,14920,14920,14920,215
|
|
20240329,120700,1131141450,14920,14960,14960,14920,69
|
|
20240329,120600,1130109330,14960,14960,14960,14960,100
|
|
20240329,120500,1128613330,14960,14960,14960,14960,20
|
|
20240329,120400,1128314130,14920,14920,14920,14920,28
|
|
20240329,120300,1127896370,14970,14970,14970,14910,155
|
|
20240329,120200,1125576320,14930,14930,14930,14930,79
|
|
20240329,120100,1124396850,14970,14970,14970,14970,1
|
|
20240329,120000,1124381880,14980,14980,14980,14980,37
|
|
20240329,115900,1123827620,14910,14910,14910,14910,1
|
|
20240329,115800,1123812710,14900,14900,14900,14900,40
|
|
20240329,115700,1123216710,14900,14980,14980,14900,201
|
|
20240329,115600,1120205810,14980,14980,14980,14980,22
|
|
20240329,115500,1119876250,14990,14990,14990,14980,110
|
|
20240329,115400,1118227600,14990,14990,14990,14990,50
|
|
20240329,115300,1117478100,14970,15000,15000,14970,1694
|
|
20240329,115200,1092081320,15000,14980,15000,14980,1025
|
|
20240329,115100,1076720740,14980,14970,14980,14960,585
|
|
20240329,115000,1067967380,14970,14910,14970,14910,2400
|
|
20240329,114900,1032134820,14910,14910,14910,14910,9
|
|
20240329,114800,1032000630,14920,14920,14920,14920,170
|
|
20240329,114700,1029464230,14920,14920,14920,14920,0
|
|
20240329,114600,1029464230,14920,14920,14920,14920,0
|
|
20240329,114500,1029464230,14920,14920,14920,14920,0
|
|
20240329,114400,1029464230,14920,14920,14920,14920,0
|
|
20240329,114300,1029464230,14920,14910,14920,14910,90
|
|
20240329,114200,1028122180,14830,14900,14900,14830,536
|
|
20240329,114100,1020151230,14900,14900,14900,14900,0
|
|
20240329,114000,1020151230,14900,14900,14900,14900,101
|
|
20240329,113900,1018646330,14900,14900,14900,14900,35
|
|
20240329,113800,1018124830,14900,14900,14900,14900,2
|
|
20240329,113700,1018095030,14900,14900,14900,14900,0
|
|
20240329,113600,1018095030,14900,14920,14920,14900,203
|
|
20240329,113500,1015070170,14920,14920,14920,14920,0
|
|
20240329,113400,1015070170,14920,14920,14920,14920,86
|
|
20240329,113300,1013787050,14900,14900,14910,14900,74
|
|
20240329,113200,1012684210,14900,14900,14900,14900,50
|
|
20240329,113100,1011939210,14900,14900,14900,14900,30
|
|
20240329,113000,1011492210,14900,14900,14910,14900,512
|
|
20240329,112900,1003863400,14900,14910,14910,14900,130
|
|
20240329,112800,1001926270,14900,14900,14900,14900,41
|
|
20240329,112700,1001315370,14900,14900,14900,14900,0
|
|
20240329,112600,1001315370,14900,14910,14910,14900,71
|
|
20240329,112500,1000256880,14910,14910,14910,14910,0
|
|
20240329,112400,1000256880,14910,14910,14910,14910,55
|
|
20240329,112300,999436830,14920,14920,14920,14920,46
|
|
20240329,112200,998750510,14920,14910,14920,14910,41
|
|
20240329,112100,998138960,14910,14910,14910,14910,114
|
|
20240329,112000,996439220,14910,14910,14910,14910,25
|
|
20240329,111900,996066470,14920,14920,14920,14920,52
|
|
20240329,111800,995290630,14930,14930,14930,14930,55
|
|
20240329,111700,994469480,14910,14880,14910,14880,452
|
|
20240329,111600,987740180,14850,14840,14850,14840,3
|
|
20240329,111500,987695650,14830,14830,14830,14830,0
|
|
20240329,111400,987695650,14830,14830,14830,14830,196
|
|
20240329,111300,984788970,14830,14820,14830,14820,381
|
|
20240329,111200,979141540,14810,14810,14810,14810,0
|
|
20240329,111100,979141540,14810,14810,14810,14810,1
|
|
20240329,111000,979126730,14810,14810,14810,14810,41
|
|
20240329,110900,978519520,14820,14820,14820,14820,9
|
|
20240329,110800,978386140,14810,14810,14810,14810,122
|
|
20240329,110700,976579320,14810,14800,14810,14790,1931
|
|
20240329,110600,948000730,14800,14810,14810,14800,1432
|
|
20240329,110500,926807090,14810,14810,14810,14810,0
|
|
20240329,110400,926807090,14810,14810,14810,14810,26
|
|
20240329,110300,926422030,14810,14810,14810,14810,12
|
|
20240329,110200,926244310,14810,14810,14810,14810,5
|
|
20240329,110100,926170260,14810,14810,14810,14810,48
|
|
20240329,110000,925459380,14810,14820,14820,14810,282
|
|
20240329,105900,921282860,14810,14810,14810,14810,328
|
|
20240329,105800,916425180,14810,14810,14810,14810,42
|
|
20240329,105700,915803160,14810,14830,14830,14810,169
|
|
20240329,105600,913297970,14810,14830,14830,14810,613
|
|
20240329,105500,904214770,14830,14840,14850,14830,475
|
|
20240329,105400,897166900,14850,14850,14850,14850,67
|
|
20240329,105300,896171950,14840,14840,14840,14840,0
|
|
20240329,105200,896171950,14840,14840,14840,14840,159
|
|
20240329,105100,893812390,14840,14840,14840,14840,1
|
|
20240329,105000,893797550,14820,14820,14820,14820,95
|
|
20240329,104900,892389650,14820,14820,14820,14820,0
|
|
20240329,104800,892389650,14820,14820,14820,14820,0
|
|
20240329,104700,892389650,14820,14820,14820,14820,0
|
|
20240329,104600,892389650,14820,14820,14820,14820,3
|
|
20240329,104500,892345190,14880,14830,14880,14830,490
|
|
20240329,104400,885078440,14840,14850,14850,14840,219
|
|
20240329,104300,881828360,14850,14840,14850,14840,1975
|
|
20240329,104200,852500450,14840,14840,14840,14840,1
|
|
20240329,104100,852485610,14830,14830,14830,14830,7
|
|
20240329,104000,852381800,14830,14830,14830,14830,0
|
|
20240329,103900,852381800,14830,14830,14830,14830,10
|
|
20240329,103800,852233500,14830,14830,14830,14830,20
|
|
20240329,103700,851936900,14830,14840,14840,14830,50
|
|
20240329,103600,851195150,14800,14800,14800,14800,0
|
|
20240329,103500,851195150,14800,14810,14810,14800,355
|
|
20240329,103400,845940310,14810,14820,14820,14810,105
|
|
20240329,103300,844385120,14820,14850,14850,14810,318
|
|
20240329,103200,839666620,14850,14850,14850,14850,10
|
|
20240329,103100,839518120,14850,14850,14850,14850,0
|
|
20240329,103000,839518120,14850,14850,14850,14850,11
|
|
20240329,102900,839354770,14850,14850,14850,14850,0
|
|
20240329,102800,839354770,14850,14880,14880,14850,57
|
|
20240329,102700,838508170,14880,14880,14880,14880,10
|
|
20240329,102600,838359370,14880,14880,14880,14880,42
|
|
20240329,102500,837734410,14880,14840,14880,14800,824
|
|
20240329,102400,825519550,14840,14840,14840,14840,35
|
|
20240329,102300,825000150,14830,14840,14840,14830,100
|
|
20240329,102200,823516760,14830,14830,14830,14830,80
|
|
20240329,102100,822330360,14830,14830,14830,14830,216
|
|
20240329,102000,819127080,14820,14830,14830,14820,141
|
|
20240329,101900,817037420,14820,14840,14840,14820,500
|
|
20240329,101800,809625520,14840,14840,14840,14840,15
|
|
20240329,101700,809402920,14840,14940,14940,14840,134
|
|
20240329,101600,807401560,14820,14940,14950,14820,51
|
|
20240329,101500,806639680,14950,14820,14950,14770,1381
|
|
20240329,101400,786157440,14800,14820,14820,14800,205
|
|
20240329,101300,783122900,14800,14800,14810,14800,1311
|
|
20240329,101200,763719600,14800,14830,14830,14800,2501
|
|
20240329,101100,726678500,14820,14820,14830,14820,137
|
|
20240329,101000,724647740,14820,14850,14850,14820,2006
|
|
20240329,100900,694895860,14850,14850,14850,14850,220
|
|
20240329,100800,691628860,14850,14870,14870,14840,830
|
|
20240329,100700,679296830,14870,14880,14890,14870,771
|
|
20240329,100600,667825340,14870,14870,14870,14870,1
|
|
20240329,100500,667810470,14870,14870,14870,14870,13
|
|
20240329,100400,667617160,14940,14930,14940,14850,79
|
|
20240329,100300,666442150,14940,14940,14940,14940,80
|
|
20240329,100200,665246950,14940,14850,14940,14850,81
|
|
20240329,100100,664037170,14840,14840,14840,14840,1
|
|
20240329,100000,664022330,14840,14840,14840,14840,210
|
|
20240329,095900,660905930,14840,14840,14840,14840,14
|
|
20240329,095800,660698170,14950,14830,14950,14830,2310
|
|
20240329,095700,626310980,14820,14860,14870,14820,1021
|
|
20240329,095600,611169550,14860,14870,14870,14860,14
|
|
20240329,095500,610961390,14880,14880,14880,14880,51
|
|
20240329,095400,610202510,14880,14850,14890,14820,1315
|
|
20240329,095300,590696330,14890,14860,14890,14840,1256
|
|
20240329,095200,572050420,14860,14860,14860,14860,106
|
|
20240329,095100,570475260,14860,14860,14860,14860,27
|
|
20240329,095000,570074040,14860,14870,14870,14860,141
|
|
20240329,094900,567977580,14880,14880,14880,14880,185
|
|
20240329,094800,565224780,14880,14880,14880,14880,192
|
|
20240329,094700,562367820,14880,14880,14900,14880,540
|
|
20240329,094600,554332600,14880,14860,14880,14860,136
|
|
20240329,094500,552309490,14850,14840,14860,14840,71
|
|
20240329,094400,551255430,14840,14840,14840,14840,2
|
|
20240329,094300,551225750,14840,14850,14850,14840,8
|
|
20240329,094200,551107020,14860,14830,14860,14830,155
|
|
20240329,094100,548805700,14860,14880,14880,14830,2824
|
|
20240329,094000,506892640,14850,14900,14910,14850,57
|
|
20240329,093900,506043630,14850,14940,14940,14850,443
|
|
20240329,093800,499461970,14940,14940,14940,14940,103
|
|
20240329,093700,497923150,14950,14950,14950,14950,63
|
|
20240329,093600,496981300,14850,14860,14860,14840,208
|
|
20240329,093500,493892980,14840,14900,14900,14840,1462
|
|
20240329,093400,472150220,14890,14940,14940,14890,160
|
|
20240329,093300,469766190,14980,14930,14980,14920,505
|
|
20240329,093200,462208330,14930,14920,14930,14920,239
|
|
20240329,093100,458642060,14920,14910,14920,14890,587
|
|
20240329,093000,449890380,14840,14850,14850,14840,676
|
|
20240329,092900,439857670,14840,14830,14840,14830,47
|
|
20240329,092800,439160400,14830,14950,14950,14830,744
|
|
20240329,092700,428111980,14950,14850,14950,14850,718
|
|
20240329,092600,417443280,14860,14860,14860,14850,372
|
|
20240329,092500,411915720,14860,14900,14900,14860,1732
|
|
20240329,092400,386145380,14900,14970,14970,14900,1485
|
|
20240329,092300,363945970,14970,14980,14980,14970,539
|
|
20240329,092200,355875570,14980,14990,15000,14980,800
|
|
20240329,092100,343883440,14990,14990,15030,14990,164
|
|
20240329,092000,341424680,14990,14990,15040,14990,120
|
|
20240329,091900,339625630,14990,15050,15050,14990,484
|
|
20240329,091800,332357320,15050,14960,15050,14960,27
|
|
20240329,091700,331952400,15060,14990,15060,14940,435
|
|
20240329,091600,325438410,14990,15080,15080,14990,465
|
|
20240329,091500,318453280,15080,15050,15100,15010,456
|
|
20240329,091400,311576170,15000,14940,15000,14940,234
|
|
20240329,091300,308069860,14940,14880,14940,14880,560
|
|
20240329,091200,299710230,14890,14890,14890,14890,5
|
|
20240329,091100,299635780,14860,14830,14860,14830,408
|
|
20240329,091000,293576410,14810,14790,14810,14790,2039
|
|
20240329,090900,263382520,14800,14770,14810,14760,306
|
|
20240329,090800,258859750,14770,14760,14770,14740,983
|
|
20240329,090700,244358370,14760,14760,14770,14750,502
|
|
20240329,090600,236948350,14760,14780,14790,14760,1021
|
|
20240329,090500,221865640,14780,14830,14830,14780,1371
|
|
20240329,090400,201565550,14830,14860,14860,14820,1598
|
|
20240329,090300,177873540,14820,14990,14990,14820,2366
|
|
20240329,090200,142725430,15000,14840,15000,14820,4727
|
|
20240329,090100,72579630,14840,15030,15030,14830,2108
|
|
20240329,090000,41129050,15030,15090,15090,15030,2614
|