738 lines
35 KiB
CSV
738 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,211500,390486090,5690,5690,5690,5690,1386
|
|
20240304,211400,390486090,5690,5690,5690,5690,0
|
|
20240304,211300,390486090,5690,5690,5690,5690,0
|
|
20240304,211200,390486090,5690,5690,5690,5690,0
|
|
20240304,211100,390486090,5690,5690,5690,5690,0
|
|
20240304,211000,390486090,5690,5690,5690,5690,0
|
|
20240304,210900,390486090,5690,5690,5690,5690,0
|
|
20240304,210800,390486090,5690,5690,5690,5690,0
|
|
20240304,210700,390486090,5690,5690,5690,5690,0
|
|
20240304,210600,390486090,5690,5690,5690,5690,0
|
|
20240304,210500,390486090,5690,5690,5690,5690,0
|
|
20240304,210400,390486090,5690,5690,5690,5690,0
|
|
20240304,210300,390486090,5690,5690,5690,5690,0
|
|
20240304,210200,390486090,5690,5690,5690,5690,0
|
|
20240304,210100,390486090,5690,5690,5690,5690,0
|
|
20240304,210000,390486090,5690,5690,5690,5690,0
|
|
20240304,205900,390486090,5690,5690,5690,5690,0
|
|
20240304,205800,390486090,5690,5690,5690,5690,0
|
|
20240304,205700,390486090,5690,5690,5690,5690,0
|
|
20240304,205600,390486090,5690,5690,5690,5690,0
|
|
20240304,205500,390486090,5690,5690,5690,5690,0
|
|
20240304,205400,390486090,5690,5690,5690,5690,0
|
|
20240304,205300,390486090,5690,5690,5690,5690,0
|
|
20240304,205200,390486090,5690,5690,5690,5690,0
|
|
20240304,205100,390486090,5690,5690,5690,5690,0
|
|
20240304,205000,390486090,5690,5690,5690,5690,0
|
|
20240304,204900,390486090,5690,5690,5690,5690,0
|
|
20240304,204800,390486090,5690,5690,5690,5690,0
|
|
20240304,204700,390486090,5690,5690,5690,5690,0
|
|
20240304,204600,390486090,5690,5690,5690,5690,0
|
|
20240304,204500,390486090,5690,5690,5690,5690,1386
|
|
20240304,204400,390486090,5690,5690,5690,5690,0
|
|
20240304,204300,390486090,5690,5690,5690,5690,0
|
|
20240304,204200,390486090,5690,5690,5690,5690,0
|
|
20240304,204100,390486090,5690,5690,5690,5690,0
|
|
20240304,204000,390486090,5690,5690,5690,5690,0
|
|
20240304,203900,390486090,5690,5690,5690,5690,0
|
|
20240304,203800,390486090,5690,5690,5690,5690,0
|
|
20240304,203700,390486090,5690,5690,5690,5690,0
|
|
20240304,203600,390486090,5690,5690,5690,5690,0
|
|
20240304,203500,390486090,5690,5690,5690,5690,0
|
|
20240304,203400,390486090,5690,5690,5690,5690,0
|
|
20240304,203300,390486090,5690,5690,5690,5690,0
|
|
20240304,203200,390486090,5690,5690,5690,5690,0
|
|
20240304,203100,390486090,5690,5690,5690,5690,0
|
|
20240304,203000,390486090,5690,5690,5690,5690,0
|
|
20240304,202900,390486090,5690,5690,5690,5690,0
|
|
20240304,202800,390486090,5690,5690,5690,5690,0
|
|
20240304,202700,390486090,5690,5690,5690,5690,0
|
|
20240304,202600,390486090,5690,5690,5690,5690,0
|
|
20240304,202500,390486090,5690,5690,5690,5690,0
|
|
20240304,202400,390486090,5690,5690,5690,5690,0
|
|
20240304,202300,390486090,5690,5690,5690,5690,0
|
|
20240304,202200,390486090,5690,5690,5690,5690,0
|
|
20240304,202100,390486090,5690,5690,5690,5690,0
|
|
20240304,202000,390486090,5690,5690,5690,5690,0
|
|
20240304,201900,390486090,5690,5690,5690,5690,0
|
|
20240304,201800,390486090,5690,5690,5690,5690,0
|
|
20240304,201700,390486090,5690,5690,5690,5690,0
|
|
20240304,201600,390486090,5690,5690,5690,5690,0
|
|
20240304,201500,390486090,5690,5690,5690,5690,1386
|
|
20240304,201400,390486090,5690,5690,5690,5690,0
|
|
20240304,201300,390486090,5690,5690,5690,5690,0
|
|
20240304,201200,390486090,5690,5690,5690,5690,0
|
|
20240304,201100,390486090,5690,5690,5690,5690,0
|
|
20240304,201000,390486090,5690,5690,5690,5690,0
|
|
20240304,200900,390486090,5690,5690,5690,5690,0
|
|
20240304,200800,390486090,5690,5690,5690,5690,0
|
|
20240304,200700,390486090,5690,5690,5690,5690,0
|
|
20240304,200600,390486090,5690,5690,5690,5690,0
|
|
20240304,200500,390486090,5690,5690,5690,5690,0
|
|
20240304,200400,390486090,5690,5690,5690,5690,0
|
|
20240304,200300,390486090,5690,5690,5690,5690,0
|
|
20240304,200200,390486090,5690,5690,5690,5690,0
|
|
20240304,200100,390486090,5690,5690,5690,5690,0
|
|
20240304,200000,390486090,5690,5690,5690,5690,0
|
|
20240304,195900,390486090,5690,5690,5690,5690,0
|
|
20240304,195800,390486090,5690,5690,5690,5690,0
|
|
20240304,195700,390486090,5690,5690,5690,5690,0
|
|
20240304,195600,390486090,5690,5690,5690,5690,0
|
|
20240304,195500,390486090,5690,5690,5690,5690,0
|
|
20240304,195400,390486090,5690,5690,5690,5690,0
|
|
20240304,195300,390486090,5690,5690,5690,5690,0
|
|
20240304,195200,390486090,5690,5690,5690,5690,0
|
|
20240304,195100,390486090,5690,5690,5690,5690,0
|
|
20240304,195000,390486090,5690,5690,5690,5690,0
|
|
20240304,194900,390486090,5690,5690,5690,5690,0
|
|
20240304,194800,390486090,5690,5690,5690,5690,0
|
|
20240304,194700,390486090,5690,5690,5690,5690,0
|
|
20240304,194600,390486090,5690,5690,5690,5690,0
|
|
20240304,194500,390486090,5690,5690,5690,5690,1386
|
|
20240304,194400,390486090,5690,5690,5690,5690,0
|
|
20240304,194300,390486090,5690,5690,5690,5690,0
|
|
20240304,194200,390486090,5690,5690,5690,5690,0
|
|
20240304,194100,390486090,5690,5690,5690,5690,0
|
|
20240304,194000,390486090,5690,5690,5690,5690,0
|
|
20240304,193900,390486090,5690,5690,5690,5690,0
|
|
20240304,193800,390486090,5690,5690,5690,5690,0
|
|
20240304,193700,390486090,5690,5690,5690,5690,0
|
|
20240304,193600,390486090,5690,5690,5690,5690,0
|
|
20240304,193500,390486090,5690,5690,5690,5690,0
|
|
20240304,193400,390486090,5690,5690,5690,5690,0
|
|
20240304,193300,390486090,5690,5690,5690,5690,0
|
|
20240304,193200,390486090,5690,5690,5690,5690,0
|
|
20240304,193100,390486090,5690,5690,5690,5690,0
|
|
20240304,193000,390486090,5690,5690,5690,5690,0
|
|
20240304,192900,390486090,5690,5690,5690,5690,0
|
|
20240304,192800,390486090,5690,5690,5690,5690,0
|
|
20240304,192700,390486090,5690,5690,5690,5690,0
|
|
20240304,192600,390486090,5690,5690,5690,5690,0
|
|
20240304,192500,390486090,5690,5690,5690,5690,0
|
|
20240304,192400,390486090,5690,5690,5690,5690,0
|
|
20240304,192300,390486090,5690,5690,5690,5690,0
|
|
20240304,192200,390486090,5690,5690,5690,5690,0
|
|
20240304,192100,390486090,5690,5690,5690,5690,0
|
|
20240304,192000,390486090,5690,5690,5690,5690,0
|
|
20240304,191900,390486090,5690,5690,5690,5690,0
|
|
20240304,191800,390486090,5690,5690,5690,5690,0
|
|
20240304,191700,390486090,5690,5690,5690,5690,0
|
|
20240304,191600,390486090,5690,5690,5690,5690,0
|
|
20240304,191500,390486090,5690,5690,5690,5690,1386
|
|
20240304,191400,390486090,5690,5690,5690,5690,0
|
|
20240304,191300,390486090,5690,5690,5690,5690,0
|
|
20240304,191200,390486090,5690,5690,5690,5690,0
|
|
20240304,191100,390486090,5690,5690,5690,5690,0
|
|
20240304,191000,390486090,5690,5690,5690,5690,0
|
|
20240304,190900,390486090,5690,5690,5690,5690,0
|
|
20240304,190800,390486090,5690,5690,5690,5690,0
|
|
20240304,190700,390486090,5690,5690,5690,5690,0
|
|
20240304,190600,390486090,5690,5690,5690,5690,0
|
|
20240304,190500,390486090,5690,5690,5690,5690,0
|
|
20240304,190400,390486090,5690,5690,5690,5690,0
|
|
20240304,190300,390486090,5690,5690,5690,5690,0
|
|
20240304,190200,390486090,5690,5690,5690,5690,0
|
|
20240304,190100,390486090,5690,5690,5690,5690,0
|
|
20240304,190000,390486090,5690,5690,5690,5690,0
|
|
20240304,185900,390486090,5690,5690,5690,5690,0
|
|
20240304,185800,390486090,5690,5690,5690,5690,0
|
|
20240304,185700,390486090,5690,5690,5690,5690,0
|
|
20240304,185600,390486090,5690,5690,5690,5690,0
|
|
20240304,185500,390486090,5690,5690,5690,5690,0
|
|
20240304,185400,390486090,5690,5690,5690,5690,0
|
|
20240304,185300,390486090,5690,5690,5690,5690,0
|
|
20240304,185200,390486090,5690,5690,5690,5690,0
|
|
20240304,185100,390486090,5690,5690,5690,5690,0
|
|
20240304,185000,390486090,5690,5690,5690,5690,0
|
|
20240304,184900,390486090,5690,5690,5690,5690,0
|
|
20240304,184800,390486090,5690,5690,5690,5690,0
|
|
20240304,184700,390486090,5690,5690,5690,5690,0
|
|
20240304,184600,390486090,5690,5690,5690,5690,0
|
|
20240304,184500,390486090,5690,5690,5690,5690,1386
|
|
20240304,184400,390486090,5690,5690,5690,5690,0
|
|
20240304,184300,390486090,5690,5690,5690,5690,0
|
|
20240304,184200,390486090,5690,5690,5690,5690,0
|
|
20240304,184100,390486090,5690,5690,5690,5690,0
|
|
20240304,184000,390486090,5690,5690,5690,5690,0
|
|
20240304,183900,390486090,5690,5690,5690,5690,0
|
|
20240304,183800,390486090,5690,5690,5690,5690,0
|
|
20240304,183700,390486090,5690,5690,5690,5690,0
|
|
20240304,183600,390486090,5690,5690,5690,5690,0
|
|
20240304,183500,390486090,5690,5690,5690,5690,0
|
|
20240304,183400,390486090,5690,5690,5690,5690,0
|
|
20240304,183300,390486090,5690,5690,5690,5690,0
|
|
20240304,183200,390486090,5690,5690,5690,5690,0
|
|
20240304,183100,390486090,5690,5690,5690,5690,0
|
|
20240304,183000,390486090,5690,5690,5690,5690,0
|
|
20240304,182900,390486090,5690,5690,5690,5690,0
|
|
20240304,182800,390486090,5690,5690,5690,5690,0
|
|
20240304,182700,390486090,5690,5690,5690,5690,0
|
|
20240304,182600,390486090,5690,5690,5690,5690,0
|
|
20240304,182500,390486090,5690,5690,5690,5690,0
|
|
20240304,182400,390486090,5690,5690,5690,5690,0
|
|
20240304,182300,390486090,5690,5690,5690,5690,0
|
|
20240304,182200,390486090,5690,5690,5690,5690,0
|
|
20240304,182100,390486090,5690,5690,5690,5690,0
|
|
20240304,182000,390486090,5690,5690,5690,5690,0
|
|
20240304,181900,390486090,5690,5690,5690,5690,0
|
|
20240304,181800,390486090,5690,5690,5690,5690,0
|
|
20240304,181700,390486090,5690,5690,5690,5690,0
|
|
20240304,181600,390486090,5690,5690,5690,5690,0
|
|
20240304,181500,390486090,5690,5690,5690,5690,1386
|
|
20240304,181400,390486090,5690,5690,5690,5690,0
|
|
20240304,181300,390486090,5690,5690,5690,5690,0
|
|
20240304,181200,390486090,5690,5690,5690,5690,0
|
|
20240304,181100,390486090,5690,5690,5690,5690,0
|
|
20240304,181000,390486090,5690,5690,5690,5690,0
|
|
20240304,180900,390486090,5690,5690,5690,5690,0
|
|
20240304,180800,390486090,5690,5690,5690,5690,0
|
|
20240304,180700,390486090,5690,5690,5690,5690,0
|
|
20240304,180600,390486090,5690,5690,5690,5690,0
|
|
20240304,180500,390486090,5690,5690,5690,5690,0
|
|
20240304,180400,390486090,5690,5690,5690,5690,0
|
|
20240304,180300,390486090,5690,5690,5690,5690,0
|
|
20240304,180200,390486090,5690,5690,5690,5690,0
|
|
20240304,180100,390486090,5690,5690,5690,5690,0
|
|
20240304,180000,390486090,5690,5690,5690,5690,0
|
|
20240304,175900,390486090,5690,5690,5690,5690,0
|
|
20240304,175800,390486090,5690,5690,5690,5690,0
|
|
20240304,175700,390486090,5690,5690,5690,5690,0
|
|
20240304,175600,390486090,5690,5690,5690,5690,0
|
|
20240304,175500,390486090,5690,5690,5690,5690,0
|
|
20240304,175400,390486090,5690,5690,5690,5690,0
|
|
20240304,175300,390486090,5690,5690,5690,5690,0
|
|
20240304,175200,390486090,5690,5690,5690,5690,0
|
|
20240304,175100,390486090,5690,5690,5690,5690,0
|
|
20240304,175000,390486090,5690,5690,5690,5690,0
|
|
20240304,174900,390486090,5690,5690,5690,5690,0
|
|
20240304,174800,390486090,5690,5690,5690,5690,0
|
|
20240304,174700,390486090,5690,5690,5690,5690,0
|
|
20240304,174600,390486090,5690,5690,5690,5690,0
|
|
20240304,174500,390486090,5690,5690,5690,5690,1386
|
|
20240304,174400,390486090,5690,5690,5690,5690,0
|
|
20240304,174300,390486090,5690,5690,5690,5690,0
|
|
20240304,174200,390486090,5690,5690,5690,5690,0
|
|
20240304,174100,390486090,5690,5690,5690,5690,0
|
|
20240304,174000,390486090,5690,5690,5690,5690,0
|
|
20240304,173900,390486090,5690,5690,5690,5690,0
|
|
20240304,173800,390486090,5690,5690,5690,5690,0
|
|
20240304,173700,390486090,5690,5690,5690,5690,0
|
|
20240304,173600,390486090,5690,5690,5690,5690,0
|
|
20240304,173500,390486090,5690,5690,5690,5690,0
|
|
20240304,173400,390486090,5690,5690,5690,5690,0
|
|
20240304,173300,390486090,5690,5690,5690,5690,0
|
|
20240304,173200,390486090,5690,5690,5690,5690,0
|
|
20240304,173100,390486090,5690,5690,5690,5690,0
|
|
20240304,173000,390486090,5690,5690,5690,5690,0
|
|
20240304,172900,390486090,5690,5690,5690,5690,0
|
|
20240304,172800,390486090,5690,5690,5690,5690,0
|
|
20240304,172700,390486090,5690,5690,5690,5690,0
|
|
20240304,172600,390486090,5690,5690,5690,5690,0
|
|
20240304,172500,390486090,5690,5690,5690,5690,0
|
|
20240304,172400,390486090,5690,5690,5690,5690,0
|
|
20240304,172300,390486090,5690,5690,5690,5690,0
|
|
20240304,172200,390486090,5690,5690,5690,5690,0
|
|
20240304,172100,390486090,5690,5690,5690,5690,0
|
|
20240304,172000,390486090,5690,5690,5690,5690,0
|
|
20240304,171900,390486090,5690,5690,5690,5690,0
|
|
20240304,171800,390486090,5690,5690,5690,5690,0
|
|
20240304,171700,390486090,5690,5690,5690,5690,0
|
|
20240304,171600,390486090,5690,5690,5690,5690,0
|
|
20240304,171500,390486090,5690,5690,5690,5690,1386
|
|
20240304,171400,390486090,5690,5690,5690,5690,0
|
|
20240304,171300,390486090,5690,5690,5690,5690,0
|
|
20240304,171200,390486090,5690,5690,5690,5690,0
|
|
20240304,171100,390486090,5690,5690,5690,5690,0
|
|
20240304,171000,390486090,5690,5690,5690,5690,0
|
|
20240304,170900,390486090,5690,5690,5690,5690,0
|
|
20240304,170800,390486090,5690,5690,5690,5690,0
|
|
20240304,170700,390486090,5690,5690,5690,5690,0
|
|
20240304,170600,390486090,5690,5690,5690,5690,0
|
|
20240304,170500,390486090,5690,5690,5690,5690,0
|
|
20240304,170400,390486090,5690,5690,5690,5690,0
|
|
20240304,170300,390486090,5690,5690,5690,5690,0
|
|
20240304,170200,390486090,5690,5690,5690,5690,0
|
|
20240304,170100,390486090,5690,5690,5690,5690,0
|
|
20240304,170000,390486090,5690,5690,5690,5690,0
|
|
20240304,165900,390486090,5690,5690,5690,5690,0
|
|
20240304,165800,390486090,5690,5690,5690,5690,0
|
|
20240304,165700,390486090,5690,5690,5690,5690,0
|
|
20240304,165600,390486090,5690,5690,5690,5690,0
|
|
20240304,165500,390486090,5690,5690,5690,5690,0
|
|
20240304,165400,390486090,5690,5690,5690,5690,0
|
|
20240304,165300,390486090,5690,5690,5690,5690,0
|
|
20240304,165200,390486090,5690,5690,5690,5690,0
|
|
20240304,165100,390486090,5690,5690,5690,5690,0
|
|
20240304,165000,390486090,5690,5690,5690,5690,0
|
|
20240304,164900,390486090,5690,5690,5690,5690,0
|
|
20240304,164800,390486090,5690,5690,5690,5690,0
|
|
20240304,164700,390486090,5690,5690,5690,5690,0
|
|
20240304,164600,390486090,5690,5690,5690,5690,0
|
|
20240304,164500,390486090,5690,5690,5690,5690,1386
|
|
20240304,164400,390486090,5690,5690,5690,5690,0
|
|
20240304,164300,390486090,5690,5690,5690,5690,0
|
|
20240304,164200,390486090,5690,5690,5690,5690,0
|
|
20240304,164100,390486090,5690,5690,5690,5690,0
|
|
20240304,164000,390486090,5690,5690,5690,5690,0
|
|
20240304,163900,390486090,5690,5690,5690,5690,0
|
|
20240304,163800,390486090,5690,5690,5690,5690,0
|
|
20240304,163700,390486090,5690,5690,5690,5690,0
|
|
20240304,163600,390486090,5690,5690,5690,5690,0
|
|
20240304,163500,390486090,5690,5690,5690,5690,0
|
|
20240304,163400,390486090,5690,5690,5690,5690,0
|
|
20240304,163300,390486090,5690,5690,5690,5690,0
|
|
20240304,163200,390486090,5690,5690,5690,5690,0
|
|
20240304,163100,390486090,5690,5690,5690,5690,0
|
|
20240304,163000,390486090,5690,5690,5690,5690,0
|
|
20240304,162900,390486090,5690,5690,5690,5690,0
|
|
20240304,162800,390486090,5690,5690,5690,5690,0
|
|
20240304,162700,390486090,5690,5690,5690,5690,0
|
|
20240304,162600,390486090,5690,5690,5690,5690,0
|
|
20240304,162500,390486090,5690,5690,5690,5690,0
|
|
20240304,162400,390486090,5690,5690,5690,5690,0
|
|
20240304,162300,390486090,5690,5690,5690,5690,0
|
|
20240304,162200,390486090,5690,5690,5690,5690,0
|
|
20240304,162100,390486090,5690,5690,5690,5690,0
|
|
20240304,162000,390486090,5690,5690,5690,5690,0
|
|
20240304,161900,390486090,5690,5690,5690,5690,0
|
|
20240304,161800,390486090,5690,5690,5690,5690,0
|
|
20240304,161700,390486090,5690,5690,5690,5690,0
|
|
20240304,161600,390486090,5690,5690,5690,5690,0
|
|
20240304,161500,390486090,5690,5690,5690,5690,1386
|
|
20240304,161400,390486090,5690,5690,5690,5690,0
|
|
20240304,161300,390486090,5690,5690,5690,5690,0
|
|
20240304,161200,390486090,5690,5690,5690,5690,0
|
|
20240304,161100,390486090,5690,5690,5690,5690,0
|
|
20240304,161000,390486090,5690,5690,5690,5690,0
|
|
20240304,160900,390486090,5690,5690,5690,5690,0
|
|
20240304,160800,390486090,5690,5690,5690,5690,0
|
|
20240304,160700,390486090,5690,5690,5690,5690,0
|
|
20240304,160600,390486090,5690,5690,5690,5690,0
|
|
20240304,160500,390486090,5690,5690,5690,5690,0
|
|
20240304,160400,390486090,5690,5690,5690,5690,0
|
|
20240304,160300,390486090,5690,5690,5690,5690,0
|
|
20240304,160200,390486090,5690,5690,5690,5690,0
|
|
20240304,160100,390486090,5690,5690,5690,5690,0
|
|
20240304,160000,390486090,5690,5690,5690,5690,0
|
|
20240304,155900,390486090,5690,5690,5690,5690,0
|
|
20240304,155800,390486090,5690,5690,5690,5690,0
|
|
20240304,155700,390486090,5690,5690,5690,5690,0
|
|
20240304,155600,390486090,5690,5690,5690,5690,0
|
|
20240304,155500,390486090,5690,5690,5690,5690,0
|
|
20240304,155400,390486090,5690,5690,5690,5690,0
|
|
20240304,155300,390486090,5690,5690,5690,5690,0
|
|
20240304,155200,390486090,5690,5690,5690,5690,0
|
|
20240304,155100,390486090,5690,5690,5690,5690,0
|
|
20240304,155000,390486090,5690,5690,5690,5690,0
|
|
20240304,154900,390486090,5690,5690,5690,5690,0
|
|
20240304,154800,390486090,5690,5690,5690,5690,0
|
|
20240304,154700,390486090,5690,5690,5690,5690,0
|
|
20240304,154600,390486090,5690,5690,5690,5690,0
|
|
20240304,154500,390486090,5690,5690,5690,5690,1386
|
|
20240304,154400,390486090,5690,5690,5690,5690,0
|
|
20240304,154300,390486090,5690,5690,5690,5690,0
|
|
20240304,154200,390486090,5690,5690,5690,5690,0
|
|
20240304,154100,390486090,5690,5690,5690,5690,0
|
|
20240304,154000,390486090,5690,5690,5690,5690,0
|
|
20240304,153900,390486090,5690,5690,5690,5690,0
|
|
20240304,153800,390486090,5690,5690,5690,5690,0
|
|
20240304,153700,390486090,5690,5690,5690,5690,0
|
|
20240304,153600,390486090,5690,5690,5690,5690,0
|
|
20240304,153500,390486090,5690,5690,5690,5690,0
|
|
20240304,153400,390486090,5690,5690,5690,5690,0
|
|
20240304,153300,390486090,5690,5690,5690,5690,0
|
|
20240304,153200,390486090,5690,5690,5690,5690,0
|
|
20240304,153100,390486090,5690,5690,5690,5690,0
|
|
20240304,153000,390486090,5690,5690,5690,5690,1386
|
|
20240304,152900,382599750,5690,5690,5690,5690,0
|
|
20240304,152800,382599750,5690,5690,5690,5690,0
|
|
20240304,152700,382599750,5690,5690,5690,5690,0
|
|
20240304,152600,382599750,5690,5690,5690,5690,0
|
|
20240304,152500,382599750,5690,5690,5690,5690,0
|
|
20240304,152400,382599750,5690,5690,5690,5690,0
|
|
20240304,152300,382599750,5690,5690,5690,5690,0
|
|
20240304,152200,382599750,5690,5690,5690,5690,0
|
|
20240304,152100,382599750,5690,5690,5690,5690,0
|
|
20240304,152000,382599750,5690,5690,5690,5690,0
|
|
20240304,151900,382599750,5690,5680,5690,5680,14
|
|
20240304,151800,382520220,5690,5690,5690,5690,1
|
|
20240304,151700,382514530,5680,5680,5680,5680,0
|
|
20240304,151600,382514530,5680,5680,5680,5680,1120
|
|
20240304,151500,376152930,5670,5670,5670,5670,56
|
|
20240304,151400,375835410,5670,5670,5670,5670,33
|
|
20240304,151300,375648300,5670,5670,5670,5670,100
|
|
20240304,151200,375081300,5680,5680,5680,5680,0
|
|
20240304,151100,375081300,5680,5680,5680,5680,20
|
|
20240304,151000,374967700,5680,5660,5680,5660,152
|
|
20240304,150900,374105100,5660,5660,5660,5660,137
|
|
20240304,150800,373329680,5660,5660,5660,5660,220
|
|
20240304,150700,372084480,5660,5680,5680,5660,390
|
|
20240304,150600,369869360,5660,5670,5670,5660,422
|
|
20240304,150500,367478120,5670,5670,5670,5670,0
|
|
20240304,150400,367478120,5670,5670,5670,5670,300
|
|
20240304,150300,365777120,5670,5670,5670,5670,0
|
|
20240304,150200,365777120,5670,5680,5680,5670,230
|
|
20240304,150100,364471160,5670,5670,5670,5670,40
|
|
20240304,150000,364244360,5690,5690,5690,5690,88
|
|
20240304,145900,363743640,5660,5660,5660,5660,0
|
|
20240304,145800,363743640,5660,5660,5660,5660,100
|
|
20240304,145700,363177640,5690,5690,5690,5690,0
|
|
20240304,145600,363177640,5690,5690,5690,5690,0
|
|
20240304,145500,363177640,5690,5690,5690,5690,1
|
|
20240304,145400,363171950,5690,5690,5690,5690,0
|
|
20240304,145300,363171950,5690,5690,5690,5690,0
|
|
20240304,145200,363171950,5690,5690,5690,5690,0
|
|
20240304,145100,363171950,5690,5690,5690,5690,0
|
|
20240304,145000,363171950,5690,5690,5690,5690,0
|
|
20240304,144900,363171950,5690,5690,5690,5690,0
|
|
20240304,144800,363171950,5690,5690,5690,5690,30
|
|
20240304,144700,363001250,5700,5700,5700,5700,12
|
|
20240304,144600,362932850,5700,5700,5700,5700,0
|
|
20240304,144500,362932850,5700,5700,5700,5700,0
|
|
20240304,144400,362932850,5700,5700,5700,5700,0
|
|
20240304,144300,362932850,5700,5700,5700,5700,0
|
|
20240304,144200,362932850,5700,5700,5700,5700,0
|
|
20240304,144100,362932850,5700,5700,5700,5700,5
|
|
20240304,144000,362904350,5690,5690,5690,5690,20
|
|
20240304,143900,362790550,5690,5690,5690,5690,230
|
|
20240304,143800,361481850,5690,5690,5690,5690,481
|
|
20240304,143700,358744960,5690,5690,5690,5690,0
|
|
20240304,143600,358744960,5690,5690,5690,5690,0
|
|
20240304,143500,358744960,5690,5660,5690,5660,2
|
|
20240304,143400,358733610,5660,5660,5660,5660,0
|
|
20240304,143300,358733610,5660,5680,5680,5660,501
|
|
20240304,143200,355888930,5680,5680,5680,5680,101
|
|
20240304,143100,355315250,5660,5660,5660,5660,422
|
|
20240304,143000,352926730,5650,5650,5650,5650,0
|
|
20240304,142900,352926730,5650,5660,5660,5650,5
|
|
20240304,142800,352898440,5650,5650,5650,5650,53
|
|
20240304,142700,352598990,5650,5650,5650,5650,300
|
|
20240304,142600,350903990,5650,5650,5650,5650,187
|
|
20240304,142500,349847440,5650,5650,5650,5650,3
|
|
20240304,142400,349830490,5650,5640,5660,5640,71
|
|
20240304,142300,349429720,5650,5650,5650,5650,77
|
|
20240304,142200,348994670,5650,5650,5650,5650,527
|
|
20240304,142100,346017120,5650,5650,5650,5650,648
|
|
20240304,142000,342355920,5650,5660,5660,5650,615
|
|
20240304,141900,338881110,5650,5650,5650,5650,0
|
|
20240304,141800,338881110,5650,5650,5650,5650,3
|
|
20240304,141700,338864160,5650,5650,5650,5650,0
|
|
20240304,141600,338864160,5650,5680,5680,5650,9680
|
|
20240304,141500,284161410,5680,5670,5680,5670,3
|
|
20240304,141400,284144380,5670,5670,5670,5670,2
|
|
20240304,141300,284133040,5670,5670,5670,5670,0
|
|
20240304,141200,284133040,5670,5670,5670,5670,12
|
|
20240304,141100,284065000,5670,5660,5670,5660,976
|
|
20240304,141000,278540680,5670,5680,5680,5670,53
|
|
20240304,140900,278239670,5680,5680,5680,5680,135
|
|
20240304,140800,277472870,5670,5670,5670,5670,0
|
|
20240304,140700,277472870,5670,5670,5670,5670,175
|
|
20240304,140600,276480620,5680,5680,5680,5680,40
|
|
20240304,140500,276253420,5670,5670,5670,5670,0
|
|
20240304,140400,276253420,5670,5670,5670,5670,1
|
|
20240304,140300,276247750,5670,5670,5670,5670,150
|
|
20240304,140200,275397250,5670,5660,5670,5660,39
|
|
20240304,140100,275176500,5660,5670,5670,5660,1275
|
|
20240304,140000,267959570,5670,5670,5670,5670,0
|
|
20240304,135900,267959570,5670,5670,5670,5670,78
|
|
20240304,135800,267517310,5670,5670,5670,5670,14
|
|
20240304,135700,267437930,5670,5670,5670,5670,66
|
|
20240304,135600,267063710,5670,5670,5670,5670,0
|
|
20240304,135500,267063710,5670,5670,5670,5670,6
|
|
20240304,135400,267029690,5670,5670,5670,5670,8
|
|
20240304,135300,266984330,5670,5670,5670,5670,50
|
|
20240304,135200,266700830,5670,5670,5670,5670,0
|
|
20240304,135100,266700830,5670,5670,5670,5670,181
|
|
20240304,135000,265674560,5670,5680,5680,5670,1557
|
|
20240304,134900,256846270,5670,5670,5670,5670,17
|
|
20240304,134800,256749880,5670,5670,5670,5670,61
|
|
20240304,134700,256404010,5680,5680,5680,5680,2
|
|
20240304,134600,256392650,5680,5680,5680,5680,0
|
|
20240304,134500,256392650,5680,5680,5680,5680,0
|
|
20240304,134400,256392650,5680,5680,5680,5680,0
|
|
20240304,134300,256392650,5680,5680,5680,5680,10
|
|
20240304,134200,256335850,5680,5670,5680,5670,17
|
|
20240304,134100,256239450,5670,5670,5670,5670,2709
|
|
20240304,134000,240879420,5680,5670,5680,5670,125
|
|
20240304,133900,240170370,5680,5680,5680,5680,0
|
|
20240304,133800,240170370,5680,5680,5680,5680,60
|
|
20240304,133700,239829570,5670,5670,5670,5670,92
|
|
20240304,133600,239307930,5670,5670,5670,5670,50
|
|
20240304,133500,239024430,5680,5680,5680,5680,102
|
|
20240304,133400,238445070,5670,5670,5670,5670,773
|
|
20240304,133300,234062160,5680,5680,5680,5680,0
|
|
20240304,133200,234062160,5680,5680,5680,5680,103
|
|
20240304,133100,233477120,5670,5670,5670,5670,109
|
|
20240304,133000,232859090,5670,5670,5670,5670,7
|
|
20240304,132900,232819400,5670,5670,5670,5670,102
|
|
20240304,132800,232241060,5670,5670,5670,5670,38
|
|
20240304,132700,232025600,5670,5670,5680,5670,57
|
|
20240304,132600,231702010,5670,5670,5670,5670,129
|
|
20240304,132500,230970580,5670,5670,5670,5670,143
|
|
20240304,132400,230159770,5670,5670,5670,5670,1950
|
|
20240304,132300,219103270,5670,5690,5690,5670,201
|
|
20240304,132200,217963480,5690,5690,5690,5690,0
|
|
20240304,132100,217963480,5690,5690,5690,5690,0
|
|
20240304,132000,217963480,5690,5690,5690,5690,10
|
|
20240304,131900,217906580,5690,5690,5690,5690,0
|
|
20240304,131800,217906580,5690,5690,5690,5690,3
|
|
20240304,131700,217889510,5690,5690,5690,5670,2128
|
|
20240304,131600,205801970,5690,5690,5690,5690,27
|
|
20240304,131500,205648340,5690,5690,5690,5690,30
|
|
20240304,131400,205477640,5690,5690,5690,5690,1219
|
|
20240304,131300,198541530,5700,5700,5700,5700,0
|
|
20240304,131200,198541530,5700,5700,5700,5700,0
|
|
20240304,131100,198541530,5700,5700,5700,5700,0
|
|
20240304,131000,198541530,5700,5700,5700,5700,1
|
|
20240304,130900,198535830,5700,5700,5700,5700,0
|
|
20240304,130800,198535830,5700,5700,5700,5700,52
|
|
20240304,130700,198239430,5700,5690,5700,5690,19
|
|
20240304,130600,198131290,5700,5700,5700,5700,0
|
|
20240304,130500,198131290,5700,5700,5700,5700,0
|
|
20240304,130400,198131290,5700,5700,5700,5700,0
|
|
20240304,130300,198131290,5700,5700,5700,5700,0
|
|
20240304,130200,198131290,5700,5700,5700,5700,11
|
|
20240304,130100,198068590,5700,5700,5700,5700,0
|
|
20240304,130000,198068590,5700,5700,5700,5700,75
|
|
20240304,125900,197641090,5700,5700,5700,5700,37
|
|
20240304,125800,197430190,5700,5700,5700,5700,0
|
|
20240304,125700,197430190,5700,5700,5700,5700,488
|
|
20240304,125600,194648590,5700,5700,5700,5700,39
|
|
20240304,125500,194426290,5690,5700,5700,5690,80
|
|
20240304,125400,193970970,5710,5700,5710,5700,1113
|
|
20240304,125300,187626840,5700,5700,5700,5700,30
|
|
20240304,125200,187455840,5700,5700,5700,5700,1433
|
|
20240304,125100,179287740,5710,5710,5710,5710,0
|
|
20240304,125000,179287740,5710,5710,5710,5710,35
|
|
20240304,124900,179087890,5710,5710,5710,5710,10
|
|
20240304,124800,179030790,5710,5710,5710,5710,0
|
|
20240304,124700,179030790,5710,5710,5710,5710,0
|
|
20240304,124600,179030790,5710,5710,5710,5710,1
|
|
20240304,124500,179025080,5710,5700,5710,5700,115
|
|
20240304,124400,178369530,5700,5700,5700,5700,15
|
|
20240304,124300,178284030,5700,5700,5700,5700,1
|
|
20240304,124200,178278330,5700,5700,5700,5700,1
|
|
20240304,124100,178272630,5710,5710,5710,5710,27
|
|
20240304,124000,178118460,5710,5710,5710,5710,100
|
|
20240304,123900,177547460,5710,5710,5710,5710,0
|
|
20240304,123800,177547460,5710,5710,5710,5710,0
|
|
20240304,123700,177547460,5710,5710,5710,5710,0
|
|
20240304,123600,177547460,5710,5710,5710,5710,444
|
|
20240304,123500,175012220,5710,5710,5710,5710,0
|
|
20240304,123400,175012220,5710,5710,5710,5710,866
|
|
20240304,123300,170067360,5710,5710,5710,5710,250
|
|
20240304,123200,168639860,5710,5710,5710,5710,1
|
|
20240304,123100,168634150,5710,5710,5710,5710,163
|
|
20240304,123000,167703420,5710,5710,5710,5700,427
|
|
20240304,122900,165265350,5710,5710,5710,5710,20
|
|
20240304,122800,165151150,5710,5710,5710,5710,10
|
|
20240304,122700,165094050,5710,5710,5710,5710,0
|
|
20240304,122600,165094050,5710,5700,5710,5700,81
|
|
20240304,122500,164631690,5710,5710,5710,5700,23
|
|
20240304,122400,164500370,5710,5710,5710,5710,0
|
|
20240304,122300,164500370,5710,5710,5710,5710,0
|
|
20240304,122200,164500370,5710,5710,5710,5710,5
|
|
20240304,122100,164471820,5710,5710,5710,5710,0
|
|
20240304,122000,164471820,5710,5710,5710,5710,10
|
|
20240304,121900,164414720,5710,5710,5710,5710,0
|
|
20240304,121800,164414720,5710,5710,5710,5710,0
|
|
20240304,121700,164414720,5710,5710,5710,5710,7
|
|
20240304,121600,164374750,5710,5710,5710,5710,1
|
|
20240304,121500,164369040,5700,5700,5700,5700,0
|
|
20240304,121400,164369040,5700,5700,5700,5700,0
|
|
20240304,121300,164369040,5700,5700,5700,5700,100
|
|
20240304,121200,163799040,5700,5700,5700,5700,15
|
|
20240304,121100,163713540,5700,5700,5700,5700,300
|
|
20240304,121000,162003540,5710,5710,5710,5710,110
|
|
20240304,120900,161375440,5710,5710,5710,5710,13
|
|
20240304,120800,161301210,5710,5710,5710,5710,57
|
|
20240304,120700,160975740,5710,5710,5710,5710,7
|
|
20240304,120600,160935770,5710,5710,5710,5710,11
|
|
20240304,120500,160872960,5710,5710,5710,5710,0
|
|
20240304,120400,160872960,5710,5710,5710,5710,0
|
|
20240304,120300,160872960,5710,5710,5710,5710,900
|
|
20240304,120200,155733960,5700,5700,5700,5700,100
|
|
20240304,120100,155163960,5700,5700,5700,5700,5
|
|
20240304,120000,155135460,5700,5700,5700,5690,194
|
|
20240304,115900,154031000,5710,5710,5710,5690,99
|
|
20240304,115800,153467490,5710,5710,5710,5710,5
|
|
20240304,115700,153438940,5710,5690,5710,5690,161
|
|
20240304,115600,152522800,5700,5700,5700,5700,111
|
|
20240304,115500,151890100,5710,5700,5710,5700,1127
|
|
20240304,115400,145466190,5710,5710,5710,5710,0
|
|
20240304,115300,145466190,5710,5710,5710,5710,0
|
|
20240304,115200,145466190,5710,5710,5710,5710,1316
|
|
20240304,115100,137951830,5710,5710,5710,5710,0
|
|
20240304,115000,137951830,5710,5710,5710,5710,0
|
|
20240304,114900,137951830,5710,5710,5710,5710,3
|
|
20240304,114800,137934700,5720,5730,5730,5720,19
|
|
20240304,114700,137825850,5730,5730,5730,5730,0
|
|
20240304,114600,137825850,5730,5730,5730,5730,0
|
|
20240304,114500,137825850,5730,5730,5730,5730,0
|
|
20240304,114400,137825850,5730,5730,5730,5730,5
|
|
20240304,114300,137797200,5710,5710,5730,5710,485
|
|
20240304,114200,135027750,5710,5710,5710,5710,13
|
|
20240304,114100,134953520,5730,5730,5730,5730,5
|
|
20240304,114000,134924870,5710,5710,5710,5710,305
|
|
20240304,113900,133183320,5730,5710,5730,5700,365
|
|
20240304,113800,131102520,5700,5730,5730,5700,3005
|
|
20240304,113700,113962290,5720,5720,5720,5720,0
|
|
20240304,113600,113962290,5720,5720,5720,5720,2
|
|
20240304,113500,113950850,5710,5710,5710,5710,11
|
|
20240304,113400,113888040,5730,5730,5730,5730,0
|
|
20240304,113300,113888040,5730,5730,5730,5730,55
|
|
20240304,113200,113572890,5720,5720,5720,5720,0
|
|
20240304,113100,113572890,5720,5720,5720,5720,0
|
|
20240304,113000,113572890,5720,5720,5720,5720,401
|
|
20240304,112900,111279170,5720,5720,5720,5720,313
|
|
20240304,112800,109488810,5720,5720,5720,5720,0
|
|
20240304,112700,109488810,5720,5720,5720,5720,0
|
|
20240304,112600,109488810,5720,5720,5720,5720,0
|
|
20240304,112500,109488810,5720,5720,5720,5720,0
|
|
20240304,112400,109488810,5720,5710,5720,5710,31
|
|
20240304,112300,109311790,5720,5720,5720,5720,0
|
|
20240304,112200,109311790,5720,5710,5720,5710,6
|
|
20240304,112100,109277500,5710,5710,5710,5710,62
|
|
20240304,112000,108923480,5710,5710,5710,5710,57
|
|
20240304,111900,108598010,5710,5710,5710,5710,155
|
|
20240304,111800,107712960,5710,5710,5710,5710,13
|
|
20240304,111700,107638730,5710,5710,5710,5710,228
|
|
20240304,111600,106336850,5710,5710,5710,5710,11
|
|
20240304,111500,106274040,5710,5710,5710,5710,68
|
|
20240304,111400,105885760,5700,5710,5710,5700,1228
|
|
20240304,111300,98874760,5720,5720,5720,5720,0
|
|
20240304,111200,98874760,5720,5720,5720,5720,1
|
|
20240304,111100,98869040,5720,5720,5720,5720,6
|
|
20240304,111000,98834720,5720,5720,5720,5720,107
|
|
20240304,110900,98222680,5720,5710,5720,5710,203
|
|
20240304,110800,97063520,5720,5720,5720,5720,771
|
|
20240304,110700,92653400,5730,5730,5730,5730,97
|
|
20240304,110600,92097590,5730,5730,5730,5730,0
|
|
20240304,110500,92097590,5730,5730,5730,5730,0
|
|
20240304,110400,92097590,5730,5730,5730,5730,0
|
|
20240304,110300,92097590,5730,5730,5730,5730,469
|
|
20240304,110200,89410220,5740,5740,5740,5740,0
|
|
20240304,110100,89410220,5740,5740,5740,5740,0
|
|
20240304,110000,89410220,5740,5740,5740,5740,0
|
|
20240304,105900,89410220,5740,5740,5740,5740,0
|
|
20240304,105800,89410220,5740,5740,5740,5740,0
|
|
20240304,105700,89410220,5740,5740,5740,5740,0
|
|
20240304,105600,89410220,5740,5740,5740,5740,0
|
|
20240304,105500,89410220,5740,5750,5750,5740,293
|
|
20240304,105400,87728240,5750,5750,5750,5750,0
|
|
20240304,105300,87728240,5750,5750,5750,5750,20
|
|
20240304,105200,87613240,5740,5740,5740,5740,0
|
|
20240304,105100,87613240,5740,5770,5780,5740,54
|
|
20240304,105000,87303010,5770,5770,5770,5770,25
|
|
20240304,104900,87158760,5740,5740,5740,5740,0
|
|
20240304,104800,87158760,5740,5740,5740,5740,10
|
|
20240304,104700,87101360,5740,5740,5740,5740,200
|
|
20240304,104600,85953360,5760,5760,5760,5760,1
|
|
20240304,104500,85947600,5760,5760,5760,5760,0
|
|
20240304,104400,85947600,5760,5760,5760,5760,68
|
|
20240304,104300,85555920,5740,5740,5740,5740,0
|
|
20240304,104200,85555920,5740,5740,5740,5740,0
|
|
20240304,104100,85555920,5740,5740,5740,5740,0
|
|
20240304,104000,85555920,5740,5740,5740,5740,56
|
|
20240304,103900,85234480,5760,5760,5760,5760,0
|
|
20240304,103800,85234480,5760,5760,5760,5760,174
|
|
20240304,103700,84232240,5740,5740,5740,5740,0
|
|
20240304,103600,84232240,5740,5740,5740,5740,125
|
|
20240304,103500,83514740,5740,5740,5740,5740,0
|
|
20240304,103400,83514740,5740,5740,5740,5740,0
|
|
20240304,103300,83514740,5740,5740,5740,5740,0
|
|
20240304,103200,83514740,5740,5750,5750,5740,255
|
|
20240304,103100,82051030,5740,5740,5740,5740,1
|
|
20240304,103000,82045290,5740,5740,5740,5740,0
|
|
20240304,102900,82045290,5740,5740,5740,5740,0
|
|
20240304,102800,82045290,5740,5740,5740,5740,58
|
|
20240304,102700,81712370,5740,5740,5740,5740,0
|
|
20240304,102600,81712370,5740,5740,5740,5740,0
|
|
20240304,102500,81712370,5740,5740,5740,5740,800
|
|
20240304,102400,77120370,5740,5740,5740,5740,100
|
|
20240304,102300,76546370,5740,5740,5740,5740,0
|
|
20240304,102200,76546370,5740,5740,5740,5740,0
|
|
20240304,102100,76546370,5740,5750,5750,5740,453
|
|
20240304,102000,73946140,5740,5740,5740,5740,0
|
|
20240304,101900,73946140,5740,5770,5770,5740,185
|
|
20240304,101800,72884090,5750,5750,5750,5750,0
|
|
20240304,101700,72884090,5750,5750,5750,5750,24
|
|
20240304,101600,72746090,5750,5750,5750,5750,0
|
|
20240304,101500,72746090,5750,5750,5750,5750,0
|
|
20240304,101400,72746090,5750,5750,5750,5750,0
|
|
20240304,101300,72746090,5750,5750,5750,5750,0
|
|
20240304,101200,72746090,5750,5750,5750,5740,339
|
|
20240304,101100,70797230,5760,5760,5760,5760,2
|
|
20240304,101000,70785710,5750,5770,5770,5750,600
|
|
20240304,100900,67330310,5810,5810,5810,5810,4
|
|
20240304,100800,67307070,5800,5800,5800,5800,700
|
|
20240304,100700,63247070,5800,5800,5800,5800,0
|
|
20240304,100600,63247070,5800,5800,5800,5800,0
|
|
20240304,100500,63247070,5800,5800,5800,5800,146
|
|
20240304,100400,62400270,5800,5800,5800,5800,0
|
|
20240304,100300,62400270,5800,5800,5800,5800,10
|
|
20240304,100200,62342270,5800,5800,5800,5800,10
|
|
20240304,100100,62284270,5800,5800,5800,5800,0
|
|
20240304,100000,62284270,5800,5800,5800,5800,115
|
|
20240304,095900,61617270,5790,5790,5790,5790,0
|
|
20240304,095800,61617270,5790,5790,5790,5790,0
|
|
20240304,095700,61617270,5790,5790,5790,5790,0
|
|
20240304,095600,61617270,5790,5790,5790,5790,0
|
|
20240304,095500,61617270,5790,5790,5790,5790,0
|
|
20240304,095400,61617270,5790,5790,5790,5790,200
|
|
20240304,095300,60459270,5790,5790,5790,5790,5
|
|
20240304,095200,60430320,5790,5790,5790,5790,12
|
|
20240304,095100,60360840,5790,5790,5790,5790,7
|
|
20240304,095000,60320310,5790,5790,5790,5750,101
|
|
20240304,094900,59738760,5750,5770,5790,5750,597
|
|
20240304,094800,56295060,5770,5770,5770,5770,2
|
|
20240304,094700,56283520,5770,5770,5770,5770,12
|
|
20240304,094600,56214280,5760,5760,5760,5760,0
|
|
20240304,094500,56214280,5760,5760,5760,5760,577
|
|
20240304,094400,52890760,5750,5740,5750,5740,443
|
|
20240304,094300,50344940,5740,5750,5750,5740,303
|
|
20240304,094200,48602720,5750,5750,5750,5750,400
|
|
20240304,094100,46302720,5740,5740,5740,5740,0
|
|
20240304,094000,46302720,5740,5740,5740,5740,142
|
|
20240304,093900,45487640,5730,5730,5730,5730,34
|
|
20240304,093800,45292820,5720,5720,5720,5720,208
|
|
20240304,093700,44103060,5720,5720,5720,5720,10
|
|
20240304,093600,44045860,5720,5720,5720,5720,37
|
|
20240304,093500,43834220,5720,5720,5720,5720,15
|
|
20240304,093400,43748420,5720,5720,5720,5720,0
|
|
20240304,093300,43748420,5720,5720,5720,5720,300
|
|
20240304,093200,42032420,5730,5730,5730,5730,20
|
|
20240304,093100,41917820,5730,5730,5730,5730,31
|
|
20240304,093000,41740190,5730,5730,5730,5730,0
|
|
20240304,092900,41740190,5730,5730,5730,5730,14
|
|
20240304,092800,41659970,5730,5730,5730,5730,91
|
|
20240304,092700,41138540,5730,5730,5730,5730,11
|
|
20240304,092600,41075510,5750,5750,5750,5750,4
|
|
20240304,092500,41052510,5750,5710,5750,5710,19
|
|
20240304,092400,40943980,5710,5710,5710,5710,0
|
|
20240304,092300,40943980,5710,5720,5720,5710,88
|
|
20240304,092200,40440850,5710,5710,5710,5710,0
|
|
20240304,092100,40440850,5710,5720,5720,5710,175
|
|
20240304,092000,39441500,5710,5710,5710,5710,0
|
|
20240304,091900,39441500,5710,5750,5750,5710,698
|
|
20240304,091800,35443260,5750,5750,5750,5750,3
|
|
20240304,091700,35426010,5750,5750,5750,5750,0
|
|
20240304,091600,35426010,5750,5730,5750,5730,92
|
|
20240304,091500,34898750,5730,5750,5750,5730,23
|
|
20240304,091400,34766900,5730,5730,5730,5730,2
|
|
20240304,091300,34755440,5730,5730,5730,5730,499
|
|
20240304,091200,31896170,5730,5730,5730,5730,0
|
|
20240304,091100,31896170,5730,5730,5730,5730,40
|
|
20240304,091000,31666970,5730,5730,5730,5730,52
|
|
20240304,090900,31369010,5700,5760,5760,5700,1144
|
|
20240304,090800,24822490,5760,5760,5760,5760,3
|
|
20240304,090700,24805210,5760,5720,5760,5720,120
|
|
20240304,090600,24118010,5720,5740,5740,5720,116
|
|
20240304,090500,23453590,5760,5760,5760,5760,30
|
|
20240304,090400,23280790,5740,5740,5740,5740,1
|
|
20240304,090300,23275050,5740,5740,5740,5740,1162
|
|
20240304,090200,16605170,5740,5740,5740,5740,0
|
|
20240304,090100,16605170,5740,5740,5740,5740,15
|
|
20240304,090000,16519070,5700,5690,5700,5690,2903
|