738 lines
38 KiB
CSV
738 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,211500,516565370,14680,14680,14680,14680,357
|
|
20240306,211400,516565370,14680,14680,14680,14680,0
|
|
20240306,211300,516565370,14680,14680,14680,14680,0
|
|
20240306,211200,516565370,14680,14680,14680,14680,0
|
|
20240306,211100,516565370,14680,14680,14680,14680,0
|
|
20240306,211000,516565370,14680,14680,14680,14680,0
|
|
20240306,210900,516565370,14680,14680,14680,14680,0
|
|
20240306,210800,516565370,14680,14680,14680,14680,0
|
|
20240306,210700,516565370,14680,14680,14680,14680,0
|
|
20240306,210600,516565370,14680,14680,14680,14680,0
|
|
20240306,210500,516565370,14680,14680,14680,14680,0
|
|
20240306,210400,516565370,14680,14680,14680,14680,0
|
|
20240306,210300,516565370,14680,14680,14680,14680,0
|
|
20240306,210200,516565370,14680,14680,14680,14680,0
|
|
20240306,210100,516565370,14680,14680,14680,14680,0
|
|
20240306,210000,516565370,14680,14680,14680,14680,0
|
|
20240306,205900,516565370,14680,14680,14680,14680,0
|
|
20240306,205800,516565370,14680,14680,14680,14680,0
|
|
20240306,205700,516565370,14680,14680,14680,14680,0
|
|
20240306,205600,516565370,14680,14680,14680,14680,0
|
|
20240306,205500,516565370,14680,14680,14680,14680,0
|
|
20240306,205400,516565370,14680,14680,14680,14680,0
|
|
20240306,205300,516565370,14680,14680,14680,14680,0
|
|
20240306,205200,516565370,14680,14680,14680,14680,0
|
|
20240306,205100,516565370,14680,14680,14680,14680,0
|
|
20240306,205000,516565370,14680,14680,14680,14680,0
|
|
20240306,204900,516565370,14680,14680,14680,14680,0
|
|
20240306,204800,516565370,14680,14680,14680,14680,0
|
|
20240306,204700,516565370,14680,14680,14680,14680,0
|
|
20240306,204600,516565370,14680,14680,14680,14680,0
|
|
20240306,204500,516565370,14680,14680,14680,14680,357
|
|
20240306,204400,516565370,14680,14680,14680,14680,0
|
|
20240306,204300,516565370,14680,14680,14680,14680,0
|
|
20240306,204200,516565370,14680,14680,14680,14680,0
|
|
20240306,204100,516565370,14680,14680,14680,14680,0
|
|
20240306,204000,516565370,14680,14680,14680,14680,0
|
|
20240306,203900,516565370,14680,14680,14680,14680,0
|
|
20240306,203800,516565370,14680,14680,14680,14680,0
|
|
20240306,203700,516565370,14680,14680,14680,14680,0
|
|
20240306,203600,516565370,14680,14680,14680,14680,0
|
|
20240306,203500,516565370,14680,14680,14680,14680,0
|
|
20240306,203400,516565370,14680,14680,14680,14680,0
|
|
20240306,203300,516565370,14680,14680,14680,14680,0
|
|
20240306,203200,516565370,14680,14680,14680,14680,0
|
|
20240306,203100,516565370,14680,14680,14680,14680,0
|
|
20240306,203000,516565370,14680,14680,14680,14680,0
|
|
20240306,202900,516565370,14680,14680,14680,14680,0
|
|
20240306,202800,516565370,14680,14680,14680,14680,0
|
|
20240306,202700,516565370,14680,14680,14680,14680,0
|
|
20240306,202600,516565370,14680,14680,14680,14680,0
|
|
20240306,202500,516565370,14680,14680,14680,14680,0
|
|
20240306,202400,516565370,14680,14680,14680,14680,0
|
|
20240306,202300,516565370,14680,14680,14680,14680,0
|
|
20240306,202200,516565370,14680,14680,14680,14680,0
|
|
20240306,202100,516565370,14680,14680,14680,14680,0
|
|
20240306,202000,516565370,14680,14680,14680,14680,0
|
|
20240306,201900,516565370,14680,14680,14680,14680,0
|
|
20240306,201800,516565370,14680,14680,14680,14680,0
|
|
20240306,201700,516565370,14680,14680,14680,14680,0
|
|
20240306,201600,516565370,14680,14680,14680,14680,0
|
|
20240306,201500,516565370,14680,14680,14680,14680,357
|
|
20240306,201400,516565370,14680,14680,14680,14680,0
|
|
20240306,201300,516565370,14680,14680,14680,14680,0
|
|
20240306,201200,516565370,14680,14680,14680,14680,0
|
|
20240306,201100,516565370,14680,14680,14680,14680,0
|
|
20240306,201000,516565370,14680,14680,14680,14680,0
|
|
20240306,200900,516565370,14680,14680,14680,14680,0
|
|
20240306,200800,516565370,14680,14680,14680,14680,0
|
|
20240306,200700,516565370,14680,14680,14680,14680,0
|
|
20240306,200600,516565370,14680,14680,14680,14680,0
|
|
20240306,200500,516565370,14680,14680,14680,14680,0
|
|
20240306,200400,516565370,14680,14680,14680,14680,0
|
|
20240306,200300,516565370,14680,14680,14680,14680,0
|
|
20240306,200200,516565370,14680,14680,14680,14680,0
|
|
20240306,200100,516565370,14680,14680,14680,14680,0
|
|
20240306,200000,516565370,14680,14680,14680,14680,0
|
|
20240306,195900,516565370,14680,14680,14680,14680,0
|
|
20240306,195800,516565370,14680,14680,14680,14680,0
|
|
20240306,195700,516565370,14680,14680,14680,14680,0
|
|
20240306,195600,516565370,14680,14680,14680,14680,0
|
|
20240306,195500,516565370,14680,14680,14680,14680,0
|
|
20240306,195400,516565370,14680,14680,14680,14680,0
|
|
20240306,195300,516565370,14680,14680,14680,14680,0
|
|
20240306,195200,516565370,14680,14680,14680,14680,0
|
|
20240306,195100,516565370,14680,14680,14680,14680,0
|
|
20240306,195000,516565370,14680,14680,14680,14680,0
|
|
20240306,194900,516565370,14680,14680,14680,14680,0
|
|
20240306,194800,516565370,14680,14680,14680,14680,0
|
|
20240306,194700,516565370,14680,14680,14680,14680,0
|
|
20240306,194600,516565370,14680,14680,14680,14680,0
|
|
20240306,194500,516565370,14680,14680,14680,14680,357
|
|
20240306,194400,516565370,14680,14680,14680,14680,0
|
|
20240306,194300,516565370,14680,14680,14680,14680,0
|
|
20240306,194200,516565370,14680,14680,14680,14680,0
|
|
20240306,194100,516565370,14680,14680,14680,14680,0
|
|
20240306,194000,516565370,14680,14680,14680,14680,0
|
|
20240306,193900,516565370,14680,14680,14680,14680,0
|
|
20240306,193800,516565370,14680,14680,14680,14680,0
|
|
20240306,193700,516565370,14680,14680,14680,14680,0
|
|
20240306,193600,516565370,14680,14680,14680,14680,0
|
|
20240306,193500,516565370,14680,14680,14680,14680,0
|
|
20240306,193400,516565370,14680,14680,14680,14680,0
|
|
20240306,193300,516565370,14680,14680,14680,14680,0
|
|
20240306,193200,516565370,14680,14680,14680,14680,0
|
|
20240306,193100,516565370,14680,14680,14680,14680,0
|
|
20240306,193000,516565370,14680,14680,14680,14680,0
|
|
20240306,192900,516565370,14680,14680,14680,14680,0
|
|
20240306,192800,516565370,14680,14680,14680,14680,0
|
|
20240306,192700,516565370,14680,14680,14680,14680,0
|
|
20240306,192600,516565370,14680,14680,14680,14680,0
|
|
20240306,192500,516565370,14680,14680,14680,14680,0
|
|
20240306,192400,516565370,14680,14680,14680,14680,0
|
|
20240306,192300,516565370,14680,14680,14680,14680,0
|
|
20240306,192200,516565370,14680,14680,14680,14680,0
|
|
20240306,192100,516565370,14680,14680,14680,14680,0
|
|
20240306,192000,516565370,14680,14680,14680,14680,0
|
|
20240306,191900,516565370,14680,14680,14680,14680,0
|
|
20240306,191800,516565370,14680,14680,14680,14680,0
|
|
20240306,191700,516565370,14680,14680,14680,14680,0
|
|
20240306,191600,516565370,14680,14680,14680,14680,0
|
|
20240306,191500,516565370,14680,14680,14680,14680,357
|
|
20240306,191400,516565370,14680,14680,14680,14680,0
|
|
20240306,191300,516565370,14680,14680,14680,14680,0
|
|
20240306,191200,516565370,14680,14680,14680,14680,0
|
|
20240306,191100,516565370,14680,14680,14680,14680,0
|
|
20240306,191000,516565370,14680,14680,14680,14680,0
|
|
20240306,190900,516565370,14680,14680,14680,14680,0
|
|
20240306,190800,516565370,14680,14680,14680,14680,0
|
|
20240306,190700,516565370,14680,14680,14680,14680,0
|
|
20240306,190600,516565370,14680,14680,14680,14680,0
|
|
20240306,190500,516565370,14680,14680,14680,14680,0
|
|
20240306,190400,516565370,14680,14680,14680,14680,0
|
|
20240306,190300,516565370,14680,14680,14680,14680,0
|
|
20240306,190200,516565370,14680,14680,14680,14680,0
|
|
20240306,190100,516565370,14680,14680,14680,14680,0
|
|
20240306,190000,516565370,14680,14680,14680,14680,0
|
|
20240306,185900,516565370,14680,14680,14680,14680,0
|
|
20240306,185800,516565370,14680,14680,14680,14680,0
|
|
20240306,185700,516565370,14680,14680,14680,14680,0
|
|
20240306,185600,516565370,14680,14680,14680,14680,0
|
|
20240306,185500,516565370,14680,14680,14680,14680,0
|
|
20240306,185400,516565370,14680,14680,14680,14680,0
|
|
20240306,185300,516565370,14680,14680,14680,14680,0
|
|
20240306,185200,516565370,14680,14680,14680,14680,0
|
|
20240306,185100,516565370,14680,14680,14680,14680,0
|
|
20240306,185000,516565370,14680,14680,14680,14680,0
|
|
20240306,184900,516565370,14680,14680,14680,14680,0
|
|
20240306,184800,516565370,14680,14680,14680,14680,0
|
|
20240306,184700,516565370,14680,14680,14680,14680,0
|
|
20240306,184600,516565370,14680,14680,14680,14680,0
|
|
20240306,184500,516565370,14680,14680,14680,14680,357
|
|
20240306,184400,516565370,14680,14680,14680,14680,0
|
|
20240306,184300,516565370,14680,14680,14680,14680,0
|
|
20240306,184200,516565370,14680,14680,14680,14680,0
|
|
20240306,184100,516565370,14680,14680,14680,14680,0
|
|
20240306,184000,516565370,14680,14680,14680,14680,0
|
|
20240306,183900,516565370,14680,14680,14680,14680,0
|
|
20240306,183800,516565370,14680,14680,14680,14680,0
|
|
20240306,183700,516565370,14680,14680,14680,14680,0
|
|
20240306,183600,516565370,14680,14680,14680,14680,0
|
|
20240306,183500,516565370,14680,14680,14680,14680,0
|
|
20240306,183400,516565370,14680,14680,14680,14680,0
|
|
20240306,183300,516565370,14680,14680,14680,14680,0
|
|
20240306,183200,516565370,14680,14680,14680,14680,0
|
|
20240306,183100,516565370,14680,14680,14680,14680,0
|
|
20240306,183000,516565370,14680,14680,14680,14680,0
|
|
20240306,182900,516565370,14680,14680,14680,14680,0
|
|
20240306,182800,516565370,14680,14680,14680,14680,0
|
|
20240306,182700,516565370,14680,14680,14680,14680,0
|
|
20240306,182600,516565370,14680,14680,14680,14680,0
|
|
20240306,182500,516565370,14680,14680,14680,14680,0
|
|
20240306,182400,516565370,14680,14680,14680,14680,0
|
|
20240306,182300,516565370,14680,14680,14680,14680,0
|
|
20240306,182200,516565370,14680,14680,14680,14680,0
|
|
20240306,182100,516565370,14680,14680,14680,14680,0
|
|
20240306,182000,516565370,14680,14680,14680,14680,0
|
|
20240306,181900,516565370,14680,14680,14680,14680,0
|
|
20240306,181800,516565370,14680,14680,14680,14680,0
|
|
20240306,181700,516565370,14680,14680,14680,14680,0
|
|
20240306,181600,516565370,14680,14680,14680,14680,0
|
|
20240306,181500,516565370,14680,14680,14680,14680,357
|
|
20240306,181400,516565370,14680,14680,14680,14680,0
|
|
20240306,181300,516565370,14680,14680,14680,14680,0
|
|
20240306,181200,516565370,14680,14680,14680,14680,0
|
|
20240306,181100,516565370,14680,14680,14680,14680,0
|
|
20240306,181000,516565370,14680,14680,14680,14680,0
|
|
20240306,180900,516565370,14680,14680,14680,14680,0
|
|
20240306,180800,516565370,14680,14680,14680,14680,0
|
|
20240306,180700,516565370,14680,14680,14680,14680,0
|
|
20240306,180600,516565370,14680,14680,14680,14680,0
|
|
20240306,180500,516565370,14680,14680,14680,14680,0
|
|
20240306,180400,516565370,14680,14680,14680,14680,0
|
|
20240306,180300,516565370,14680,14680,14680,14680,0
|
|
20240306,180200,516565370,14680,14680,14680,14680,0
|
|
20240306,180100,516565370,14680,14680,14680,14680,0
|
|
20240306,180000,516565370,14680,14680,14680,14680,0
|
|
20240306,175900,516565370,14680,14680,14680,14680,0
|
|
20240306,175800,516565370,14680,14680,14680,14680,0
|
|
20240306,175700,516565370,14680,14680,14680,14680,0
|
|
20240306,175600,516565370,14680,14680,14680,14680,0
|
|
20240306,175500,516565370,14680,14680,14680,14680,0
|
|
20240306,175400,516565370,14680,14680,14680,14680,0
|
|
20240306,175300,516565370,14680,14680,14680,14680,0
|
|
20240306,175200,516565370,14680,14680,14680,14680,0
|
|
20240306,175100,516565370,14680,14680,14680,14680,0
|
|
20240306,175000,516565370,14680,14680,14680,14680,0
|
|
20240306,174900,516565370,14680,14680,14680,14680,0
|
|
20240306,174800,516565370,14680,14680,14680,14680,0
|
|
20240306,174700,516565370,14680,14680,14680,14680,0
|
|
20240306,174600,516565370,14680,14680,14680,14680,0
|
|
20240306,174500,516565370,14680,14680,14680,14680,357
|
|
20240306,174400,516565370,14680,14680,14680,14680,0
|
|
20240306,174300,516565370,14680,14680,14680,14680,0
|
|
20240306,174200,516565370,14680,14680,14680,14680,0
|
|
20240306,174100,516565370,14680,14680,14680,14680,0
|
|
20240306,174000,516565370,14680,14680,14680,14680,0
|
|
20240306,173900,516565370,14680,14680,14680,14680,0
|
|
20240306,173800,516565370,14680,14680,14680,14680,0
|
|
20240306,173700,516565370,14680,14680,14680,14680,0
|
|
20240306,173600,516565370,14680,14680,14680,14680,0
|
|
20240306,173500,516565370,14680,14680,14680,14680,0
|
|
20240306,173400,516565370,14680,14680,14680,14680,0
|
|
20240306,173300,516565370,14680,14680,14680,14680,0
|
|
20240306,173200,516565370,14680,14680,14680,14680,0
|
|
20240306,173100,516565370,14680,14680,14680,14680,0
|
|
20240306,173000,516565370,14680,14680,14680,14680,0
|
|
20240306,172900,516565370,14680,14680,14680,14680,0
|
|
20240306,172800,516565370,14680,14680,14680,14680,0
|
|
20240306,172700,516565370,14680,14680,14680,14680,0
|
|
20240306,172600,516565370,14680,14680,14680,14680,0
|
|
20240306,172500,516565370,14680,14680,14680,14680,0
|
|
20240306,172400,516565370,14680,14680,14680,14680,0
|
|
20240306,172300,516565370,14680,14680,14680,14680,0
|
|
20240306,172200,516565370,14680,14680,14680,14680,0
|
|
20240306,172100,516565370,14680,14680,14680,14680,0
|
|
20240306,172000,516565370,14680,14680,14680,14680,0
|
|
20240306,171900,516565370,14680,14680,14680,14680,0
|
|
20240306,171800,516565370,14680,14680,14680,14680,0
|
|
20240306,171700,516565370,14680,14680,14680,14680,0
|
|
20240306,171600,516565370,14680,14680,14680,14680,0
|
|
20240306,171500,516565370,14680,14680,14680,14680,357
|
|
20240306,171400,516565370,14680,14680,14680,14680,0
|
|
20240306,171300,516565370,14680,14680,14680,14680,0
|
|
20240306,171200,516565370,14680,14680,14680,14680,0
|
|
20240306,171100,516565370,14680,14680,14680,14680,0
|
|
20240306,171000,516565370,14680,14680,14680,14680,0
|
|
20240306,170900,516565370,14680,14680,14680,14680,0
|
|
20240306,170800,516565370,14680,14680,14680,14680,0
|
|
20240306,170700,516565370,14680,14680,14680,14680,0
|
|
20240306,170600,516565370,14680,14680,14680,14680,0
|
|
20240306,170500,516565370,14680,14680,14680,14680,0
|
|
20240306,170400,516565370,14680,14680,14680,14680,0
|
|
20240306,170300,516565370,14680,14680,14680,14680,0
|
|
20240306,170200,516565370,14680,14680,14680,14680,0
|
|
20240306,170100,516565370,14680,14680,14680,14680,0
|
|
20240306,170000,516565370,14680,14680,14680,14680,0
|
|
20240306,165900,516565370,14680,14680,14680,14680,0
|
|
20240306,165800,516565370,14680,14680,14680,14680,0
|
|
20240306,165700,516565370,14680,14680,14680,14680,0
|
|
20240306,165600,516565370,14680,14680,14680,14680,0
|
|
20240306,165500,516565370,14680,14680,14680,14680,0
|
|
20240306,165400,516565370,14680,14680,14680,14680,0
|
|
20240306,165300,516565370,14680,14680,14680,14680,0
|
|
20240306,165200,516565370,14680,14680,14680,14680,0
|
|
20240306,165100,516565370,14680,14680,14680,14680,0
|
|
20240306,165000,516565370,14680,14680,14680,14680,0
|
|
20240306,164900,516565370,14680,14680,14680,14680,0
|
|
20240306,164800,516565370,14680,14680,14680,14680,0
|
|
20240306,164700,516565370,14680,14680,14680,14680,0
|
|
20240306,164600,516565370,14680,14680,14680,14680,0
|
|
20240306,164500,516565370,14680,14680,14680,14680,357
|
|
20240306,164400,516565370,14680,14680,14680,14680,0
|
|
20240306,164300,516565370,14680,14680,14680,14680,0
|
|
20240306,164200,516565370,14680,14680,14680,14680,0
|
|
20240306,164100,516565370,14680,14680,14680,14680,0
|
|
20240306,164000,516565370,14680,14680,14680,14680,0
|
|
20240306,163900,516565370,14680,14680,14680,14680,0
|
|
20240306,163800,516565370,14680,14680,14680,14680,0
|
|
20240306,163700,516565370,14680,14680,14680,14680,0
|
|
20240306,163600,516565370,14680,14680,14680,14680,0
|
|
20240306,163500,516565370,14680,14680,14680,14680,0
|
|
20240306,163400,516565370,14680,14680,14680,14680,0
|
|
20240306,163300,516565370,14680,14680,14680,14680,0
|
|
20240306,163200,516565370,14680,14680,14680,14680,0
|
|
20240306,163100,516565370,14680,14680,14680,14680,0
|
|
20240306,163000,516565370,14680,14680,14680,14680,0
|
|
20240306,162900,516565370,14680,14680,14680,14680,0
|
|
20240306,162800,516565370,14680,14680,14680,14680,0
|
|
20240306,162700,516565370,14680,14680,14680,14680,0
|
|
20240306,162600,516565370,14680,14680,14680,14680,0
|
|
20240306,162500,516565370,14680,14680,14680,14680,0
|
|
20240306,162400,516565370,14680,14680,14680,14680,0
|
|
20240306,162300,516565370,14680,14680,14680,14680,0
|
|
20240306,162200,516565370,14680,14680,14680,14680,0
|
|
20240306,162100,516565370,14680,14680,14680,14680,0
|
|
20240306,162000,516565370,14680,14680,14680,14680,0
|
|
20240306,161900,516565370,14680,14680,14680,14680,0
|
|
20240306,161800,516565370,14680,14680,14680,14680,0
|
|
20240306,161700,516565370,14680,14680,14680,14680,0
|
|
20240306,161600,516565370,14680,14680,14680,14680,0
|
|
20240306,161500,516565370,14680,14680,14680,14680,357
|
|
20240306,161400,516565370,14680,14680,14680,14680,0
|
|
20240306,161300,516565370,14680,14680,14680,14680,0
|
|
20240306,161200,516565370,14680,14680,14680,14680,0
|
|
20240306,161100,516565370,14680,14680,14680,14680,0
|
|
20240306,161000,516565370,14680,14680,14680,14680,0
|
|
20240306,160900,516565370,14680,14680,14680,14680,0
|
|
20240306,160800,516565370,14680,14680,14680,14680,0
|
|
20240306,160700,516565370,14680,14680,14680,14680,0
|
|
20240306,160600,516565370,14680,14680,14680,14680,0
|
|
20240306,160500,516565370,14680,14680,14680,14680,0
|
|
20240306,160400,516565370,14680,14680,14680,14680,0
|
|
20240306,160300,516565370,14680,14680,14680,14680,0
|
|
20240306,160200,516565370,14680,14680,14680,14680,0
|
|
20240306,160100,516565370,14680,14680,14680,14680,0
|
|
20240306,160000,516565370,14680,14680,14680,14680,0
|
|
20240306,155900,516565370,14680,14680,14680,14680,0
|
|
20240306,155800,516565370,14680,14680,14680,14680,0
|
|
20240306,155700,516565370,14680,14680,14680,14680,0
|
|
20240306,155600,516565370,14680,14680,14680,14680,0
|
|
20240306,155500,516565370,14680,14680,14680,14680,0
|
|
20240306,155400,516565370,14680,14680,14680,14680,0
|
|
20240306,155300,516565370,14680,14680,14680,14680,0
|
|
20240306,155200,516565370,14680,14680,14680,14680,0
|
|
20240306,155100,516565370,14680,14680,14680,14680,0
|
|
20240306,155000,516565370,14680,14680,14680,14680,0
|
|
20240306,154900,516565370,14680,14680,14680,14680,0
|
|
20240306,154800,516565370,14680,14680,14680,14680,0
|
|
20240306,154700,516565370,14680,14680,14680,14680,0
|
|
20240306,154600,516565370,14680,14680,14680,14680,0
|
|
20240306,154500,516565370,14680,14680,14680,14680,357
|
|
20240306,154400,516565370,14680,14680,14680,14680,0
|
|
20240306,154300,516565370,14680,14680,14680,14680,0
|
|
20240306,154200,516565370,14680,14680,14680,14680,0
|
|
20240306,154100,516565370,14680,14680,14680,14680,0
|
|
20240306,154000,516565370,14680,14680,14680,14680,0
|
|
20240306,153900,516565370,14680,14680,14680,14680,0
|
|
20240306,153800,516565370,14680,14680,14680,14680,0
|
|
20240306,153700,516565370,14680,14680,14680,14680,0
|
|
20240306,153600,516565370,14680,14680,14680,14680,0
|
|
20240306,153500,516565370,14680,14680,14680,14680,0
|
|
20240306,153400,516565370,14680,14680,14680,14680,0
|
|
20240306,153300,516565370,14680,14680,14680,14680,0
|
|
20240306,153200,516565370,14680,14680,14680,14680,0
|
|
20240306,153100,516565370,14680,14680,14680,14680,0
|
|
20240306,153000,516565370,14680,14680,14680,14680,357
|
|
20240306,152900,511324610,14710,14710,14710,14710,0
|
|
20240306,152800,511324610,14710,14710,14710,14710,0
|
|
20240306,152700,511324610,14710,14710,14710,14710,0
|
|
20240306,152600,511324610,14710,14710,14710,14710,0
|
|
20240306,152500,511324610,14710,14710,14710,14710,0
|
|
20240306,152400,511324610,14710,14710,14710,14710,0
|
|
20240306,152300,511324610,14710,14710,14710,14710,0
|
|
20240306,152200,511324610,14710,14710,14710,14710,0
|
|
20240306,152100,511324610,14710,14710,14710,14710,0
|
|
20240306,152000,511324610,14710,14710,14710,14710,0
|
|
20240306,151900,511324610,14710,14690,14750,14690,113
|
|
20240306,151800,509663600,14710,14710,14710,14710,0
|
|
20240306,151700,509663600,14710,14710,14710,14710,0
|
|
20240306,151600,509663600,14710,14710,14710,14710,0
|
|
20240306,151500,509663600,14710,14710,14710,14710,0
|
|
20240306,151400,509663600,14710,14710,14710,14710,0
|
|
20240306,151300,509663600,14710,14710,14710,14710,0
|
|
20240306,151200,509663600,14710,14710,14710,14710,6
|
|
20240306,151100,509575340,14710,14720,14720,14710,197
|
|
20240306,151000,506677130,14760,14760,14760,14760,0
|
|
20240306,150900,506677130,14760,14760,14760,14760,0
|
|
20240306,150800,506677130,14760,14760,14760,14760,10
|
|
20240306,150700,506529530,14760,14760,14760,14760,40
|
|
20240306,150600,505939130,14760,14760,14760,14760,0
|
|
20240306,150500,505939130,14760,14760,14760,14760,10
|
|
20240306,150400,505791530,14760,14760,14760,14760,5
|
|
20240306,150300,505717730,14760,14760,14760,14760,0
|
|
20240306,150200,505717730,14760,14760,14760,14760,0
|
|
20240306,150100,505717730,14760,14760,14760,14760,33
|
|
20240306,150000,505230650,14740,14740,14740,14740,0
|
|
20240306,145900,505230650,14740,14740,14740,14740,42
|
|
20240306,145800,504611570,14730,14730,14730,14730,0
|
|
20240306,145700,504611570,14730,14730,14730,14730,5
|
|
20240306,145600,504537920,14690,14690,14690,14690,0
|
|
20240306,145500,504537920,14690,14690,14690,14690,116
|
|
20240306,145400,502833880,14690,14690,14690,14690,0
|
|
20240306,145300,502833880,14690,14690,14690,14690,100
|
|
20240306,145200,501364880,14690,14690,14690,14690,168
|
|
20240306,145100,498896960,14680,14680,14680,14680,0
|
|
20240306,145000,498896960,14680,14680,14680,14680,9
|
|
20240306,144900,498764840,14680,14680,14680,14680,2
|
|
20240306,144800,498735480,14690,14690,14690,14690,0
|
|
20240306,144700,498735480,14690,14690,14690,14690,95
|
|
20240306,144600,497339930,14690,14700,14700,14690,100
|
|
20240306,144500,495870830,14690,14690,14690,14690,0
|
|
20240306,144400,495870830,14690,14690,14690,14690,0
|
|
20240306,144300,495870830,14690,14690,14690,14690,0
|
|
20240306,144200,495870830,14690,14690,14690,14690,0
|
|
20240306,144100,495870830,14690,14690,14690,14690,0
|
|
20240306,144000,495870830,14690,14690,14690,14690,0
|
|
20240306,143900,495870830,14690,14690,14690,14690,0
|
|
20240306,143800,495870830,14690,14690,14690,14690,0
|
|
20240306,143700,495870830,14690,14690,14690,14690,0
|
|
20240306,143600,495870830,14690,14690,14690,14690,0
|
|
20240306,143500,495870830,14690,14690,14690,14690,0
|
|
20240306,143400,495870830,14690,14690,14690,14690,6
|
|
20240306,143300,495782690,14660,14660,14660,14660,0
|
|
20240306,143200,495782690,14660,14660,14660,14660,0
|
|
20240306,143100,495782690,14660,14660,14660,14660,0
|
|
20240306,143000,495782690,14660,14660,14660,14660,0
|
|
20240306,142900,495782690,14660,14660,14660,14660,0
|
|
20240306,142800,495782690,14660,14660,14660,14660,12
|
|
20240306,142700,495606770,14660,14660,14660,14660,20
|
|
20240306,142600,495313570,14660,14660,14660,14660,40
|
|
20240306,142500,494727170,14650,14690,14690,14650,306
|
|
20240306,142400,490240960,14720,14720,14720,14720,1300
|
|
20240306,142300,471104960,14670,14670,14670,14670,33
|
|
20240306,142200,470620850,14680,14710,14710,14670,2104
|
|
20240306,142100,439705200,14710,14710,14710,14710,61
|
|
20240306,142000,438807890,14710,14710,14710,14710,1
|
|
20240306,141900,438793180,14710,14710,14710,14710,0
|
|
20240306,141800,438793180,14710,14710,14710,14710,0
|
|
20240306,141700,438793180,14710,14710,14710,14710,0
|
|
20240306,141600,438793180,14710,14710,14710,14710,5
|
|
20240306,141500,438719630,14700,14700,14700,14700,1
|
|
20240306,141400,438704930,14700,14700,14700,14700,0
|
|
20240306,141300,438704930,14700,14700,14700,14700,0
|
|
20240306,141200,438704930,14700,14700,14700,14700,15
|
|
20240306,141100,438484430,14700,14700,14700,14700,0
|
|
20240306,141000,438484430,14700,14700,14700,14700,1
|
|
20240306,140900,438469730,14700,14700,14700,14700,0
|
|
20240306,140800,438469730,14700,14700,14700,14700,14
|
|
20240306,140700,438263930,14700,14700,14700,14700,138
|
|
20240306,140600,436235330,14720,14720,14720,14720,8
|
|
20240306,140500,436117570,14720,14720,14720,14720,40
|
|
20240306,140400,435528770,14770,14770,14770,14770,0
|
|
20240306,140300,435528770,14770,14770,14770,14770,22
|
|
20240306,140200,435203830,14760,14760,14760,14760,10
|
|
20240306,140100,435056230,14760,14760,14760,14760,2
|
|
20240306,140000,435026710,14760,14760,14760,14760,0
|
|
20240306,135900,435026710,14760,14760,14760,14760,0
|
|
20240306,135800,435026710,14760,14760,14760,14760,1
|
|
20240306,135700,435011950,14750,14750,14750,14750,1
|
|
20240306,135600,434997200,14720,14720,14720,14720,0
|
|
20240306,135500,434997200,14720,14720,14720,14720,1
|
|
20240306,135400,434982480,14720,14720,14720,14720,1
|
|
20240306,135300,434967760,14720,14720,14720,14720,30
|
|
20240306,135200,434526160,14720,14720,14720,14720,0
|
|
20240306,135100,434526160,14720,14720,14720,14720,0
|
|
20240306,135000,434526160,14720,14720,14720,14720,0
|
|
20240306,134900,434526160,14720,14720,14720,14720,0
|
|
20240306,134800,434526160,14720,14720,14720,14720,0
|
|
20240306,134700,434526160,14720,14760,14760,14720,23
|
|
20240306,134600,434187520,14770,14760,14770,14760,24
|
|
20240306,134500,433833070,14760,14760,14760,14760,0
|
|
20240306,134400,433833070,14760,14760,14760,14760,100
|
|
20240306,134300,432357070,14760,14760,14760,14760,0
|
|
20240306,134200,432357070,14760,14760,14760,14760,0
|
|
20240306,134100,432357070,14760,14760,14760,14760,0
|
|
20240306,134000,432357070,14760,14760,14760,14760,0
|
|
20240306,133900,432357070,14760,14760,14760,14760,1
|
|
20240306,133800,432342310,14760,14760,14760,14760,2
|
|
20240306,133700,432312790,14770,14770,14770,14770,0
|
|
20240306,133600,432312790,14770,14730,14770,14730,5
|
|
20240306,133500,432239010,14720,14720,14720,14720,0
|
|
20240306,133400,432239010,14720,14720,14720,14720,0
|
|
20240306,133300,432239010,14720,14720,14720,14720,3
|
|
20240306,133200,432194850,14740,14720,14740,14720,80
|
|
20240306,133100,431016860,14700,14700,14700,14700,0
|
|
20240306,133000,431016860,14700,14700,14700,14700,497
|
|
20240306,132900,423710960,14710,14710,14710,14710,4
|
|
20240306,132800,423652120,14700,14700,14700,14700,0
|
|
20240306,132700,423652120,14700,14700,14700,14700,0
|
|
20240306,132600,423652120,14700,14700,14700,14700,2
|
|
20240306,132500,423622720,14700,14670,14700,14670,11
|
|
20240306,132400,423461320,14670,14660,14670,14660,25
|
|
20240306,132300,423094770,14670,14670,14670,14670,10
|
|
20240306,132200,422948070,14670,14670,14670,14670,2
|
|
20240306,132100,422918730,14670,14670,14670,14670,3
|
|
20240306,132000,422874720,14670,14670,14670,14670,4
|
|
20240306,131900,422816040,14670,14670,14670,14670,61
|
|
20240306,131800,421921170,14670,14670,14670,14670,13
|
|
20240306,131700,421730460,14670,14670,14670,14670,0
|
|
20240306,131600,421730460,14670,14670,14670,14670,2
|
|
20240306,131500,421701120,14680,14680,14680,14680,3
|
|
20240306,131400,421657080,14700,14700,14700,14700,0
|
|
20240306,131300,421657080,14700,14700,14700,14700,103
|
|
20240306,131200,420142980,14700,14700,14700,14700,0
|
|
20240306,131100,420142980,14700,14700,14700,14700,0
|
|
20240306,131000,420142980,14700,14700,14700,14700,2
|
|
20240306,130900,420113580,14700,14700,14700,14700,1
|
|
20240306,130800,420098880,14700,14710,14710,14700,45
|
|
20240306,130700,419436950,14710,14710,14710,14710,0
|
|
20240306,130600,419436950,14710,14720,14720,14710,24
|
|
20240306,130500,419083870,14720,14720,14720,14720,0
|
|
20240306,130400,419083870,14720,14720,14720,14720,37
|
|
20240306,130300,418539230,14740,14740,14740,14740,0
|
|
20240306,130200,418539230,14740,14740,14740,14740,0
|
|
20240306,130100,418539230,14740,14740,14740,14740,0
|
|
20240306,130000,418539230,14740,14740,14740,14740,0
|
|
20240306,125900,418539230,14740,14740,14740,14740,0
|
|
20240306,125800,418539230,14740,14740,14740,14740,100
|
|
20240306,125700,417065230,14750,14750,14750,14750,100
|
|
20240306,125600,415590230,14730,14730,14730,14730,0
|
|
20240306,125500,415590230,14730,14730,14730,14730,0
|
|
20240306,125400,415590230,14730,14750,14750,14730,31
|
|
20240306,125300,415133300,14750,14750,14750,14750,21
|
|
20240306,125200,414823550,14750,14750,14750,14750,0
|
|
20240306,125100,414823550,14750,14750,14750,14750,0
|
|
20240306,125000,414823550,14750,14750,14750,14750,0
|
|
20240306,124900,414823550,14750,14740,14750,14740,29
|
|
20240306,124800,414396080,14740,14740,14740,14740,0
|
|
20240306,124700,414396080,14740,14740,14740,14740,0
|
|
20240306,124600,414396080,14740,14740,14740,14740,0
|
|
20240306,124500,414396080,14740,14740,14740,14740,0
|
|
20240306,124400,414396080,14740,14740,14740,14740,56
|
|
20240306,124300,413570640,14710,14720,14720,14710,4
|
|
20240306,124200,413511790,14720,14720,14720,14720,1
|
|
20240306,124100,413497070,14720,14720,14720,14720,0
|
|
20240306,124000,413497070,14720,14720,14720,14720,198
|
|
20240306,123900,410582510,14720,14720,14720,14720,0
|
|
20240306,123800,410582510,14720,14720,14720,14720,0
|
|
20240306,123700,410582510,14720,14720,14720,14720,0
|
|
20240306,123600,410582510,14720,14720,14720,14720,0
|
|
20240306,123500,410582510,14720,14720,14720,14720,0
|
|
20240306,123400,410582510,14720,14720,14720,14720,20
|
|
20240306,123300,410288110,14750,14750,14750,14750,0
|
|
20240306,123200,410288110,14750,14750,14750,14750,0
|
|
20240306,123100,410288110,14750,14750,14750,14750,0
|
|
20240306,123000,410288110,14750,14750,14750,14750,0
|
|
20240306,122900,410288110,14750,14750,14750,14750,10
|
|
20240306,122800,410140610,14750,14750,14750,14750,0
|
|
20240306,122700,410140610,14750,14750,14750,14750,0
|
|
20240306,122600,410140610,14750,14750,14750,14750,0
|
|
20240306,122500,410140610,14750,14750,14750,14750,0
|
|
20240306,122400,410140610,14750,14750,14750,14750,1
|
|
20240306,122300,410125860,14710,14710,14710,14710,0
|
|
20240306,122200,410125860,14710,14710,14710,14710,0
|
|
20240306,122100,410125860,14710,14710,14710,14710,94
|
|
20240306,122000,408743120,14700,14700,14700,14700,0
|
|
20240306,121900,408743120,14700,14700,14700,14700,1
|
|
20240306,121800,408728420,14700,14700,14700,14700,1
|
|
20240306,121700,408713720,14710,14710,14710,14710,0
|
|
20240306,121600,408713720,14710,14710,14710,14710,0
|
|
20240306,121500,408713720,14710,14710,14710,14710,5
|
|
20240306,121400,408640170,14720,14720,14720,14720,17
|
|
20240306,121300,408389930,14720,14720,14720,14720,0
|
|
20240306,121200,408389930,14720,14720,14720,14720,0
|
|
20240306,121100,408389930,14720,14720,14720,14720,2
|
|
20240306,121000,408360490,14720,14720,14720,14720,2
|
|
20240306,120900,408331050,14720,14720,14720,14720,62
|
|
20240306,120800,407418410,14780,14780,14780,14780,0
|
|
20240306,120700,407418410,14780,14780,14780,14780,0
|
|
20240306,120600,407418410,14780,14780,14780,14780,0
|
|
20240306,120500,407418410,14780,14780,14780,14780,0
|
|
20240306,120400,407418410,14780,14780,14780,14780,0
|
|
20240306,120300,407418410,14780,14780,14780,14780,0
|
|
20240306,120200,407418410,14780,14780,14780,14780,0
|
|
20240306,120100,407418410,14780,14780,14780,14780,0
|
|
20240306,120000,407418410,14780,14780,14780,14780,0
|
|
20240306,115900,407418410,14780,14780,14780,14780,0
|
|
20240306,115800,407418410,14780,14780,14780,14780,0
|
|
20240306,115700,407418410,14780,14780,14780,14780,1
|
|
20240306,115600,407403630,14700,14700,14700,14700,1
|
|
20240306,115500,407388930,14780,14780,14780,14780,0
|
|
20240306,115400,407388930,14780,14780,14780,14780,0
|
|
20240306,115300,407388930,14780,14700,14780,14700,24
|
|
20240306,115200,407036050,14700,14700,14700,14700,0
|
|
20240306,115100,407036050,14700,14710,14710,14700,378
|
|
20240306,115000,401476690,14710,14740,14740,14710,20
|
|
20240306,114900,401182200,14780,14730,14780,14720,21
|
|
20240306,114800,400873000,14720,14750,14750,14720,156
|
|
20240306,114700,398575150,14780,14750,14780,14750,118
|
|
20240306,114600,396831650,14730,14820,14820,14730,61
|
|
20240306,114500,395929570,14800,14830,14830,14800,639
|
|
20240306,114400,386459600,14850,14890,14890,14840,1175
|
|
20240306,114300,368994540,14900,14900,14900,14900,0
|
|
20240306,114200,368994540,14900,14900,14900,14900,0
|
|
20240306,114100,368994540,14900,14900,14900,14900,0
|
|
20240306,114000,368994540,14900,14900,14900,14900,0
|
|
20240306,113900,368994540,14900,14900,14900,14890,20
|
|
20240306,113800,368696640,14910,14910,14910,14910,0
|
|
20240306,113700,368696640,14910,14910,14910,14910,0
|
|
20240306,113600,368696640,14910,14910,14910,14890,104
|
|
20240306,113500,367146120,14910,14910,14910,14910,207
|
|
20240306,113400,364059750,14910,14930,14930,14910,4
|
|
20240306,113300,364000060,14930,14930,14930,14930,1
|
|
20240306,113200,363985130,14930,14930,14930,14930,0
|
|
20240306,113100,363985130,14930,14930,14930,14930,11
|
|
20240306,113000,363820900,14910,14910,14910,14910,0
|
|
20240306,112900,363820900,14910,14910,14910,14910,0
|
|
20240306,112800,363820900,14910,14910,14910,14910,0
|
|
20240306,112700,363820900,14910,14910,14910,14910,0
|
|
20240306,112600,363820900,14910,14910,14910,14910,0
|
|
20240306,112500,363820900,14910,14910,14910,14910,0
|
|
20240306,112400,363820900,14910,14910,14910,14910,0
|
|
20240306,112300,363820900,14910,14910,14910,14910,79
|
|
20240306,112200,362643010,14910,14940,14940,14910,63
|
|
20240306,112100,361703390,14940,14940,14940,14940,0
|
|
20240306,112000,361703390,14940,14940,14950,14940,26
|
|
20240306,111900,361314810,14980,14980,14980,14980,5
|
|
20240306,111800,361239910,14940,14940,14940,14940,10
|
|
20240306,111700,361090510,14980,14980,14980,14980,6
|
|
20240306,111600,361000630,14940,14940,14940,14940,3
|
|
20240306,111500,360955810,14950,14950,14950,14950,1
|
|
20240306,111400,360940860,14950,14950,14950,14950,1
|
|
20240306,111300,360925910,14980,14980,14980,14980,0
|
|
20240306,111200,360925910,14980,14980,14980,14980,0
|
|
20240306,111100,360925910,14980,14980,14980,14980,0
|
|
20240306,111000,360925910,14980,14980,14980,14980,0
|
|
20240306,110900,360925910,14980,14980,14980,14980,0
|
|
20240306,110800,360925910,14980,14980,14980,14980,2
|
|
20240306,110700,360895950,14940,14950,14950,14940,139
|
|
20240306,110600,358819190,14970,14970,14970,14970,0
|
|
20240306,110500,358819190,14970,14970,14970,14970,20
|
|
20240306,110400,358519790,14970,14970,14970,14970,0
|
|
20240306,110300,358519790,14970,14970,14970,14970,103
|
|
20240306,110200,356977880,14950,14940,14950,14940,36
|
|
20240306,110100,356439690,14940,14940,14940,14940,0
|
|
20240306,110000,356439690,14940,14950,14950,14940,9
|
|
20240306,105900,356305220,14950,14950,14950,14950,200
|
|
20240306,105800,353315220,14970,14970,14970,14970,0
|
|
20240306,105700,353315220,14970,14970,14970,14970,191
|
|
20240306,105600,350455950,14970,14970,14970,14970,0
|
|
20240306,105500,350455950,14970,14970,14970,14970,0
|
|
20240306,105400,350455950,14970,14970,14970,14970,1056
|
|
20240306,105300,334647630,14980,14980,14980,14980,0
|
|
20240306,105200,334647630,14980,14980,14980,14980,67
|
|
20240306,105100,333643970,14980,14980,14980,14980,71
|
|
20240306,105000,332580390,14980,14980,14990,14980,102
|
|
20240306,104900,331052420,14990,14990,14990,14990,61
|
|
20240306,104800,330138030,14990,14990,14990,14990,1
|
|
20240306,104700,330123040,14990,14990,14990,14990,108
|
|
20240306,104600,328504120,14990,14990,14990,14990,0
|
|
20240306,104500,328504120,14990,14990,14990,14990,10
|
|
20240306,104400,328354220,14990,14990,14990,14990,0
|
|
20240306,104300,328354220,14990,14990,14990,14990,0
|
|
20240306,104200,328354220,14990,15000,15000,14990,10
|
|
20240306,104100,328204300,15010,15010,15010,15010,41
|
|
20240306,104000,327588890,15010,15010,15010,15010,0
|
|
20240306,103900,327588890,15010,15010,15010,15010,112
|
|
20240306,103800,325907770,15010,15010,15010,15010,75
|
|
20240306,103700,324782020,15010,15020,15020,15010,41
|
|
20240306,103600,324166590,15030,15030,15030,15030,0
|
|
20240306,103500,324166590,15030,15030,15030,15030,1
|
|
20240306,103400,324151560,15040,15040,15040,15040,20
|
|
20240306,103300,323850760,15030,15040,15040,15030,47
|
|
20240306,103200,323143890,15070,15070,15070,15070,13
|
|
20240306,103100,322947980,15070,15100,15100,15070,47
|
|
20240306,103000,322238700,15100,15060,15100,15060,936
|
|
20240306,102900,308122580,15050,15010,15050,15010,430
|
|
20240306,102800,301656430,14980,14980,14980,14980,1
|
|
20240306,102700,301641450,14980,14980,14980,14980,11
|
|
20240306,102600,301476670,14980,14980,14980,14980,92
|
|
20240306,102500,300098510,14980,14980,14980,14980,0
|
|
20240306,102400,300098510,14980,14980,14980,14980,21
|
|
20240306,102300,299783930,14970,14970,14970,14970,0
|
|
20240306,102200,299783930,14970,14970,14970,14970,502
|
|
20240306,102100,292268990,14940,14950,14970,14940,119
|
|
20240306,102000,290490490,14970,14980,14980,14970,116
|
|
20240306,101900,288753900,15040,15040,15040,15040,0
|
|
20240306,101800,288753900,15040,14980,15040,14980,5
|
|
20240306,101700,288678880,14970,14970,14970,14970,0
|
|
20240306,101600,288678880,14970,14980,14980,14970,103
|
|
20240306,101500,287135970,14980,15000,15000,14980,92
|
|
20240306,101400,285755990,14980,14980,14980,14980,1
|
|
20240306,101300,285741010,14980,14990,14990,14980,146
|
|
20240306,101200,283553180,14990,15000,15000,14990,109
|
|
20240306,101100,281919080,15000,15000,15000,15000,10
|
|
20240306,101000,281769080,14990,15080,15080,14990,139
|
|
20240306,100900,279681290,15080,15070,15080,15070,10
|
|
20240306,100800,279530530,15070,15070,15070,15000,71
|
|
20240306,100700,278460690,15080,15070,15080,15070,104
|
|
20240306,100600,276893400,15070,15080,15080,15060,131
|
|
20240306,100500,274918460,15080,15040,15090,15040,475
|
|
20240306,100400,267765000,15040,14970,15040,14970,13
|
|
20240306,100300,267570160,15020,15000,15020,15000,465
|
|
20240306,100200,260589150,15000,14940,15000,14940,732
|
|
20240306,100100,249611550,15000,15000,15000,15000,0
|
|
20240306,100000,249611550,15000,15000,15000,15000,1
|
|
20240306,095900,249596550,14950,14990,15000,14950,183
|
|
20240306,095800,246859480,14960,14970,14970,14950,105
|
|
20240306,095700,245288860,15000,15000,15000,15000,46
|
|
20240306,095600,244598860,15000,15000,15000,15000,6
|
|
20240306,095500,244508860,15010,15010,15010,15010,13
|
|
20240306,095400,244313730,15010,15000,15010,15000,20
|
|
20240306,095300,244013550,15010,15010,15010,15010,1
|
|
20240306,095200,243998540,15010,14900,15010,14900,2
|
|
20240306,095100,243968630,14900,14900,14900,14870,350
|
|
20240306,095000,238755770,15000,15050,15050,15000,203
|
|
20240306,094900,235705130,15050,15070,15090,15030,340
|
|
20240306,094800,230590800,15090,15050,15140,15020,367
|
|
20240306,094700,225061830,15140,14930,15140,14900,3292
|
|
20240306,094600,175752030,14930,14900,14930,14900,270
|
|
20240306,094500,171725240,14920,14920,14920,14920,169
|
|
20240306,094400,169203760,14920,14830,14920,14830,421
|
|
20240306,094300,162931470,14830,14830,14830,14820,1128
|
|
20240306,094200,146205770,14830,14830,14830,14820,279
|
|
20240306,094100,142069210,14830,14930,14930,14830,525
|
|
20240306,094000,134281090,14930,14930,14940,14900,255
|
|
20240306,093900,130480600,14940,14830,14950,14830,1727
|
|
20240306,093800,104694390,14920,14920,14920,14920,165
|
|
20240306,093700,102232590,14920,14900,14920,14900,924
|
|
20240306,093600,88462750,14900,14920,14920,14890,583
|
|
20240306,093500,79776430,14930,14840,14930,14840,691
|
|
20240306,093400,69501250,14860,14860,14860,14820,299
|
|
20240306,093300,65058590,14860,14800,14860,14800,52
|
|
20240306,093200,64287490,14800,14780,14800,14780,290
|
|
20240306,093100,59996700,14790,14790,14790,14790,1
|
|
20240306,093000,59981910,14790,14730,14790,14730,112
|
|
20240306,092900,58328580,14740,14750,14750,14740,151
|
|
20240306,092800,56101340,14740,14650,14740,14650,472
|
|
20240306,092700,49167060,14590,14590,14590,14590,0
|
|
20240306,092600,49167060,14590,14590,14590,14590,20
|
|
20240306,092500,48875260,14600,14600,14600,14600,100
|
|
20240306,092400,47415260,14560,14680,14680,14560,53
|
|
20240306,092300,46643220,14680,14680,14680,14680,1
|
|
20240306,092200,46628540,14680,14680,14680,14680,1
|
|
20240306,092100,46613860,14670,14560,14670,14490,505
|
|
20240306,092000,39248850,14580,14580,14580,14580,0
|
|
20240306,091900,39248850,14580,14580,14580,14580,0
|
|
20240306,091800,39248850,14580,14580,14580,14580,0
|
|
20240306,091700,39248850,14580,14570,14580,14570,3
|
|
20240306,091600,39205120,14480,14480,14480,14480,0
|
|
20240306,091500,39205120,14480,14480,14480,14480,0
|
|
20240306,091400,39205120,14480,14480,14480,14480,21
|
|
20240306,091300,38901040,14480,14480,14480,14480,652
|
|
20240306,091200,29460080,14470,14470,14470,14470,1
|
|
20240306,091100,29445610,14460,14470,14470,14460,24
|
|
20240306,091000,29098430,14370,14370,14370,14370,92
|
|
20240306,090900,27776390,14480,14480,14480,14480,0
|
|
20240306,090800,27776390,14480,14480,14480,14480,0
|
|
20240306,090700,27776390,14480,14480,14480,14480,5
|
|
20240306,090600,27703990,14480,14360,14480,14350,81
|
|
20240306,090500,26541220,14360,14400,14400,14360,1082
|
|
20240306,090400,10964470,14400,14400,14400,14400,33
|
|
20240306,090300,10489270,14480,14480,14480,14480,1
|
|
20240306,090200,10474790,14470,14480,14480,14470,154
|
|
20240306,090100,8245270,14480,14490,14500,14480,317
|
|
20240306,090000,3654250,14750,14500,14750,14500,252
|