742 lines
35 KiB
CSV
742 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,211900,779083620,7940,7940,7940,7940,2072
|
|
20240314,211800,779083620,7940,7940,7940,7940,0
|
|
20240314,211700,779083620,7940,7940,7940,7940,0
|
|
20240314,211600,779083620,7940,7940,7940,7940,0
|
|
20240314,211500,779083620,7940,7940,7940,7940,0
|
|
20240314,211400,779083620,7940,7940,7940,7940,0
|
|
20240314,211300,779083620,7940,7940,7940,7940,0
|
|
20240314,211200,779083620,7940,7940,7940,7940,0
|
|
20240314,211100,779083620,7940,7940,7940,7940,0
|
|
20240314,211000,779083620,7940,7940,7940,7940,0
|
|
20240314,210900,779083620,7940,7940,7940,7940,0
|
|
20240314,210800,779083620,7940,7940,7940,7940,0
|
|
20240314,210700,779083620,7940,7940,7940,7940,0
|
|
20240314,210600,779083620,7940,7940,7940,7940,0
|
|
20240314,210500,779083620,7940,7940,7940,7940,0
|
|
20240314,210400,779083620,7940,7940,7940,7940,0
|
|
20240314,210300,779083620,7940,7940,7940,7940,0
|
|
20240314,210200,779083620,7940,7940,7940,7940,0
|
|
20240314,210100,779083620,7940,7940,7940,7940,0
|
|
20240314,210000,779083620,7940,7940,7940,7940,0
|
|
20240314,205900,779083620,7940,7940,7940,7940,0
|
|
20240314,205800,779083620,7940,7940,7940,7940,0
|
|
20240314,205700,779083620,7940,7940,7940,7940,0
|
|
20240314,205600,779083620,7940,7940,7940,7940,0
|
|
20240314,205500,779083620,7940,7940,7940,7940,0
|
|
20240314,205400,779083620,7940,7940,7940,7940,0
|
|
20240314,205300,779083620,7940,7940,7940,7940,0
|
|
20240314,205200,779083620,7940,7940,7940,7940,0
|
|
20240314,205100,779083620,7940,7940,7940,7940,0
|
|
20240314,205000,779083620,7940,7940,7940,7940,0
|
|
20240314,204900,779083620,7940,7940,7940,7940,2072
|
|
20240314,204800,779083620,7940,7940,7940,7940,0
|
|
20240314,204700,779083620,7940,7940,7940,7940,0
|
|
20240314,204600,779083620,7940,7940,7940,7940,0
|
|
20240314,204500,779083620,7940,7940,7940,7940,0
|
|
20240314,204400,779083620,7940,7940,7940,7940,0
|
|
20240314,204300,779083620,7940,7940,7940,7940,0
|
|
20240314,204200,779083620,7940,7940,7940,7940,0
|
|
20240314,204100,779083620,7940,7940,7940,7940,0
|
|
20240314,204000,779083620,7940,7940,7940,7940,0
|
|
20240314,203900,779083620,7940,7940,7940,7940,0
|
|
20240314,203800,779083620,7940,7940,7940,7940,0
|
|
20240314,203700,779083620,7940,7940,7940,7940,0
|
|
20240314,203600,779083620,7940,7940,7940,7940,0
|
|
20240314,203500,779083620,7940,7940,7940,7940,0
|
|
20240314,203400,779083620,7940,7940,7940,7940,0
|
|
20240314,203300,779083620,7940,7940,7940,7940,0
|
|
20240314,203200,779083620,7940,7940,7940,7940,0
|
|
20240314,203100,779083620,7940,7940,7940,7940,0
|
|
20240314,203000,779083620,7940,7940,7940,7940,0
|
|
20240314,202900,779083620,7940,7940,7940,7940,0
|
|
20240314,202800,779083620,7940,7940,7940,7940,0
|
|
20240314,202700,779083620,7940,7940,7940,7940,0
|
|
20240314,202600,779083620,7940,7940,7940,7940,0
|
|
20240314,202500,779083620,7940,7940,7940,7940,0
|
|
20240314,202400,779083620,7940,7940,7940,7940,0
|
|
20240314,202300,779083620,7940,7940,7940,7940,0
|
|
20240314,202200,779083620,7940,7940,7940,7940,0
|
|
20240314,202100,779083620,7940,7940,7940,7940,0
|
|
20240314,202000,779083620,7940,7940,7940,7940,0
|
|
20240314,201900,779083620,7940,7940,7940,7940,2072
|
|
20240314,201800,779083620,7940,7940,7940,7940,0
|
|
20240314,201700,779083620,7940,7940,7940,7940,0
|
|
20240314,201600,779083620,7940,7940,7940,7940,0
|
|
20240314,201500,779083620,7940,7940,7940,7940,0
|
|
20240314,201400,779083620,7940,7940,7940,7940,0
|
|
20240314,201300,779083620,7940,7940,7940,7940,0
|
|
20240314,201200,779083620,7940,7940,7940,7940,0
|
|
20240314,201100,779083620,7940,7940,7940,7940,0
|
|
20240314,201000,779083620,7940,7940,7940,7940,0
|
|
20240314,200900,779083620,7940,7940,7940,7940,0
|
|
20240314,200800,779083620,7940,7940,7940,7940,0
|
|
20240314,200700,779083620,7940,7940,7940,7940,0
|
|
20240314,200600,779083620,7940,7940,7940,7940,0
|
|
20240314,200500,779083620,7940,7940,7940,7940,0
|
|
20240314,200400,779083620,7940,7940,7940,7940,0
|
|
20240314,200300,779083620,7940,7940,7940,7940,0
|
|
20240314,200200,779083620,7940,7940,7940,7940,0
|
|
20240314,200100,779083620,7940,7940,7940,7940,0
|
|
20240314,200000,779083620,7940,7940,7940,7940,0
|
|
20240314,195900,779083620,7940,7940,7940,7940,0
|
|
20240314,195800,779083620,7940,7940,7940,7940,0
|
|
20240314,195700,779083620,7940,7940,7940,7940,0
|
|
20240314,195600,779083620,7940,7940,7940,7940,0
|
|
20240314,195500,779083620,7940,7940,7940,7940,0
|
|
20240314,195400,779083620,7940,7940,7940,7940,0
|
|
20240314,195300,779083620,7940,7940,7940,7940,0
|
|
20240314,195200,779083620,7940,7940,7940,7940,0
|
|
20240314,195100,779083620,7940,7940,7940,7940,0
|
|
20240314,195000,779083620,7940,7940,7940,7940,0
|
|
20240314,194900,779083620,7940,7940,7940,7940,2072
|
|
20240314,194800,779083620,7940,7940,7940,7940,0
|
|
20240314,194700,779083620,7940,7940,7940,7940,0
|
|
20240314,194600,779083620,7940,7940,7940,7940,0
|
|
20240314,194500,779083620,7940,7940,7940,7940,0
|
|
20240314,194400,779083620,7940,7940,7940,7940,0
|
|
20240314,194300,779083620,7940,7940,7940,7940,0
|
|
20240314,194200,779083620,7940,7940,7940,7940,0
|
|
20240314,194100,779083620,7940,7940,7940,7940,0
|
|
20240314,194000,779083620,7940,7940,7940,7940,0
|
|
20240314,193900,779083620,7940,7940,7940,7940,0
|
|
20240314,193800,779083620,7940,7940,7940,7940,0
|
|
20240314,193700,779083620,7940,7940,7940,7940,0
|
|
20240314,193600,779083620,7940,7940,7940,7940,0
|
|
20240314,193500,779083620,7940,7940,7940,7940,0
|
|
20240314,193400,779083620,7940,7940,7940,7940,0
|
|
20240314,193300,779083620,7940,7940,7940,7940,0
|
|
20240314,193200,779083620,7940,7940,7940,7940,0
|
|
20240314,193100,779083620,7940,7940,7940,7940,0
|
|
20240314,193000,779083620,7940,7940,7940,7940,0
|
|
20240314,192900,779083620,7940,7940,7940,7940,0
|
|
20240314,192800,779083620,7940,7940,7940,7940,0
|
|
20240314,192700,779083620,7940,7940,7940,7940,0
|
|
20240314,192600,779083620,7940,7940,7940,7940,0
|
|
20240314,192500,779083620,7940,7940,7940,7940,0
|
|
20240314,192400,779083620,7940,7940,7940,7940,0
|
|
20240314,192300,779083620,7940,7940,7940,7940,0
|
|
20240314,192200,779083620,7940,7940,7940,7940,0
|
|
20240314,192100,779083620,7940,7940,7940,7940,0
|
|
20240314,192000,779083620,7940,7940,7940,7940,0
|
|
20240314,191900,779083620,7940,7940,7940,7940,2072
|
|
20240314,191800,779083620,7940,7940,7940,7940,0
|
|
20240314,191700,779083620,7940,7940,7940,7940,0
|
|
20240314,191600,779083620,7940,7940,7940,7940,0
|
|
20240314,191500,779083620,7940,7940,7940,7940,0
|
|
20240314,191400,779083620,7940,7940,7940,7940,0
|
|
20240314,191300,779083620,7940,7940,7940,7940,0
|
|
20240314,191200,779083620,7940,7940,7940,7940,0
|
|
20240314,191100,779083620,7940,7940,7940,7940,0
|
|
20240314,191000,779083620,7940,7940,7940,7940,0
|
|
20240314,190900,779083620,7940,7940,7940,7940,0
|
|
20240314,190800,779083620,7940,7940,7940,7940,0
|
|
20240314,190700,779083620,7940,7940,7940,7940,0
|
|
20240314,190600,779083620,7940,7940,7940,7940,0
|
|
20240314,190500,779083620,7940,7940,7940,7940,0
|
|
20240314,190400,779083620,7940,7940,7940,7940,0
|
|
20240314,190300,779083620,7940,7940,7940,7940,0
|
|
20240314,190200,779083620,7940,7940,7940,7940,0
|
|
20240314,190100,779083620,7940,7940,7940,7940,0
|
|
20240314,190000,779083620,7940,7940,7940,7940,0
|
|
20240314,185900,779083620,7940,7940,7940,7940,0
|
|
20240314,185800,779083620,7940,7940,7940,7940,0
|
|
20240314,185700,779083620,7940,7940,7940,7940,0
|
|
20240314,185600,779083620,7940,7940,7940,7940,0
|
|
20240314,185500,779083620,7940,7940,7940,7940,0
|
|
20240314,185400,779083620,7940,7940,7940,7940,0
|
|
20240314,185300,779083620,7940,7940,7940,7940,0
|
|
20240314,185200,779083620,7940,7940,7940,7940,0
|
|
20240314,185100,779083620,7940,7940,7940,7940,0
|
|
20240314,185000,779083620,7940,7940,7940,7940,0
|
|
20240314,184900,779083620,7940,7940,7940,7940,2072
|
|
20240314,184800,779083620,7940,7940,7940,7940,0
|
|
20240314,184700,779083620,7940,7940,7940,7940,0
|
|
20240314,184600,779083620,7940,7940,7940,7940,0
|
|
20240314,184500,779083620,7940,7940,7940,7940,0
|
|
20240314,184400,779083620,7940,7940,7940,7940,0
|
|
20240314,184300,779083620,7940,7940,7940,7940,0
|
|
20240314,184200,779083620,7940,7940,7940,7940,0
|
|
20240314,184100,779083620,7940,7940,7940,7940,0
|
|
20240314,184000,779083620,7940,7940,7940,7940,0
|
|
20240314,183900,779083620,7940,7940,7940,7940,0
|
|
20240314,183800,779083620,7940,7940,7940,7940,0
|
|
20240314,183700,779083620,7940,7940,7940,7940,0
|
|
20240314,183600,779083620,7940,7940,7940,7940,0
|
|
20240314,183500,779083620,7940,7940,7940,7940,0
|
|
20240314,183400,779083620,7940,7940,7940,7940,0
|
|
20240314,183300,779083620,7940,7940,7940,7940,0
|
|
20240314,183200,779083620,7940,7940,7940,7940,0
|
|
20240314,183100,779083620,7940,7940,7940,7940,0
|
|
20240314,183000,779083620,7940,7940,7940,7940,0
|
|
20240314,182900,779083620,7940,7940,7940,7940,0
|
|
20240314,182800,779083620,7940,7940,7940,7940,0
|
|
20240314,182700,779083620,7940,7940,7940,7940,0
|
|
20240314,182600,779083620,7940,7940,7940,7940,0
|
|
20240314,182500,779083620,7940,7940,7940,7940,0
|
|
20240314,182400,779083620,7940,7940,7940,7940,0
|
|
20240314,182300,779083620,7940,7940,7940,7940,0
|
|
20240314,182200,779083620,7940,7940,7940,7940,0
|
|
20240314,182100,779083620,7940,7940,7940,7940,0
|
|
20240314,182000,779083620,7940,7940,7940,7940,0
|
|
20240314,181900,779083620,7940,7940,7940,7940,2072
|
|
20240314,181800,779083620,7940,7940,7940,7940,0
|
|
20240314,181700,779083620,7940,7940,7940,7940,0
|
|
20240314,181600,779083620,7940,7940,7940,7940,0
|
|
20240314,181500,779083620,7940,7940,7940,7940,0
|
|
20240314,181400,779083620,7940,7940,7940,7940,0
|
|
20240314,181300,779083620,7940,7940,7940,7940,0
|
|
20240314,181200,779083620,7940,7940,7940,7940,0
|
|
20240314,181100,779083620,7940,7940,7940,7940,0
|
|
20240314,181000,779083620,7940,7940,7940,7940,0
|
|
20240314,180900,779083620,7940,7940,7940,7940,0
|
|
20240314,180800,779083620,7940,7940,7940,7940,0
|
|
20240314,180700,779083620,7940,7940,7940,7940,0
|
|
20240314,180600,779083620,7940,7940,7940,7940,0
|
|
20240314,180500,779083620,7940,7940,7940,7940,0
|
|
20240314,180400,779083620,7940,7940,7940,7940,0
|
|
20240314,180300,779083620,7940,7940,7940,7940,0
|
|
20240314,180200,779083620,7940,7940,7940,7940,0
|
|
20240314,180100,779083620,7940,7940,7940,7940,0
|
|
20240314,180000,779083620,7940,7940,7940,7940,0
|
|
20240314,175900,779083620,7940,7940,7940,7940,0
|
|
20240314,175800,779083620,7940,7940,7940,7940,0
|
|
20240314,175700,779083620,7940,7940,7940,7940,0
|
|
20240314,175600,779083620,7940,7940,7940,7940,0
|
|
20240314,175500,779083620,7940,7940,7940,7940,0
|
|
20240314,175400,779083620,7940,7940,7940,7940,0
|
|
20240314,175300,779083620,7940,7940,7940,7940,0
|
|
20240314,175200,779083620,7940,7940,7940,7940,0
|
|
20240314,175100,779083620,7940,7940,7940,7940,0
|
|
20240314,175000,779083620,7940,7940,7940,7940,0
|
|
20240314,174900,779083620,7940,7940,7940,7940,2072
|
|
20240314,174800,779083620,7940,7940,7940,7940,0
|
|
20240314,174700,779083620,7940,7940,7940,7940,0
|
|
20240314,174600,779083620,7940,7940,7940,7940,0
|
|
20240314,174500,779083620,7940,7940,7940,7940,0
|
|
20240314,174400,779083620,7940,7940,7940,7940,0
|
|
20240314,174300,779083620,7940,7940,7940,7940,0
|
|
20240314,174200,779083620,7940,7940,7940,7940,0
|
|
20240314,174100,779083620,7940,7940,7940,7940,0
|
|
20240314,174000,779083620,7940,7940,7940,7940,0
|
|
20240314,173900,779083620,7940,7940,7940,7940,0
|
|
20240314,173800,779083620,7940,7940,7940,7940,0
|
|
20240314,173700,779083620,7940,7940,7940,7940,0
|
|
20240314,173600,779083620,7940,7940,7940,7940,0
|
|
20240314,173500,779083620,7940,7940,7940,7940,0
|
|
20240314,173400,779083620,7940,7940,7940,7940,0
|
|
20240314,173300,779083620,7940,7940,7940,7940,0
|
|
20240314,173200,779083620,7940,7940,7940,7940,0
|
|
20240314,173100,779083620,7940,7940,7940,7940,0
|
|
20240314,173000,779083620,7940,7940,7940,7940,0
|
|
20240314,172900,779083620,7940,7940,7940,7940,0
|
|
20240314,172800,779083620,7940,7940,7940,7940,0
|
|
20240314,172700,779083620,7940,7940,7940,7940,0
|
|
20240314,172600,779083620,7940,7940,7940,7940,0
|
|
20240314,172500,779083620,7940,7940,7940,7940,0
|
|
20240314,172400,779083620,7940,7940,7940,7940,0
|
|
20240314,172300,779083620,7940,7940,7940,7940,0
|
|
20240314,172200,779083620,7940,7940,7940,7940,0
|
|
20240314,172100,779083620,7940,7940,7940,7940,0
|
|
20240314,172000,779083620,7940,7940,7940,7940,0
|
|
20240314,171900,779083620,7940,7940,7940,7940,2072
|
|
20240314,171800,779083620,7940,7940,7940,7940,0
|
|
20240314,171700,779083620,7940,7940,7940,7940,0
|
|
20240314,171600,779083620,7940,7940,7940,7940,0
|
|
20240314,171500,779083620,7940,7940,7940,7940,0
|
|
20240314,171400,779083620,7940,7940,7940,7940,0
|
|
20240314,171300,779083620,7940,7940,7940,7940,0
|
|
20240314,171200,779083620,7940,7940,7940,7940,0
|
|
20240314,171100,779083620,7940,7940,7940,7940,0
|
|
20240314,171000,779083620,7940,7940,7940,7940,0
|
|
20240314,170900,779083620,7940,7940,7940,7940,0
|
|
20240314,170800,779083620,7940,7940,7940,7940,0
|
|
20240314,170700,779083620,7940,7940,7940,7940,0
|
|
20240314,170600,779083620,7940,7940,7940,7940,0
|
|
20240314,170500,779083620,7940,7940,7940,7940,0
|
|
20240314,170400,779083620,7940,7940,7940,7940,0
|
|
20240314,170300,779083620,7940,7940,7940,7940,0
|
|
20240314,170200,779083620,7940,7940,7940,7940,0
|
|
20240314,170100,779083620,7940,7940,7940,7940,0
|
|
20240314,170000,779083620,7940,7940,7940,7940,0
|
|
20240314,165900,779083620,7940,7940,7940,7940,0
|
|
20240314,165800,779083620,7940,7940,7940,7940,0
|
|
20240314,165700,779083620,7940,7940,7940,7940,0
|
|
20240314,165600,779083620,7940,7940,7940,7940,0
|
|
20240314,165500,779083620,7940,7940,7940,7940,0
|
|
20240314,165400,779083620,7940,7940,7940,7940,0
|
|
20240314,165300,779083620,7940,7940,7940,7940,0
|
|
20240314,165200,779083620,7940,7940,7940,7940,0
|
|
20240314,165100,779083620,7940,7940,7940,7940,0
|
|
20240314,165000,779083620,7940,7940,7940,7940,0
|
|
20240314,164900,779083620,7940,7940,7940,7940,2072
|
|
20240314,164800,779083620,7940,7940,7940,7940,0
|
|
20240314,164700,779083620,7940,7940,7940,7940,0
|
|
20240314,164600,779083620,7940,7940,7940,7940,0
|
|
20240314,164500,779083620,7940,7940,7940,7940,0
|
|
20240314,164400,779083620,7940,7940,7940,7940,0
|
|
20240314,164300,779083620,7940,7940,7940,7940,0
|
|
20240314,164200,779083620,7940,7940,7940,7940,0
|
|
20240314,164100,779083620,7940,7940,7940,7940,0
|
|
20240314,164000,779083620,7940,7940,7940,7940,0
|
|
20240314,163900,779083620,7940,7940,7940,7940,0
|
|
20240314,163800,779083620,7940,7940,7940,7940,0
|
|
20240314,163700,779083620,7940,7940,7940,7940,0
|
|
20240314,163600,779083620,7940,7940,7940,7940,0
|
|
20240314,163500,779083620,7940,7940,7940,7940,0
|
|
20240314,163400,779083620,7940,7940,7940,7940,0
|
|
20240314,163300,779083620,7940,7940,7940,7940,0
|
|
20240314,163200,779083620,7940,7940,7940,7940,0
|
|
20240314,163100,779083620,7940,7940,7940,7940,0
|
|
20240314,163000,779083620,7940,7940,7940,7940,0
|
|
20240314,162900,779083620,7940,7940,7940,7940,0
|
|
20240314,162800,779083620,7940,7940,7940,7940,0
|
|
20240314,162700,779083620,7940,7940,7940,7940,0
|
|
20240314,162600,779083620,7940,7940,7940,7940,0
|
|
20240314,162500,779083620,7940,7940,7940,7940,0
|
|
20240314,162400,779083620,7940,7940,7940,7940,0
|
|
20240314,162300,779083620,7940,7940,7940,7940,0
|
|
20240314,162200,779083620,7940,7940,7940,7940,0
|
|
20240314,162100,779083620,7940,7940,7940,7940,0
|
|
20240314,162000,779083620,7940,7940,7940,7940,0
|
|
20240314,161900,779083620,7940,7940,7940,7940,2072
|
|
20240314,161800,779083620,7940,7940,7940,7940,0
|
|
20240314,161700,779083620,7940,7940,7940,7940,0
|
|
20240314,161600,779083620,7940,7940,7940,7940,0
|
|
20240314,161500,779083620,7940,7940,7940,7940,0
|
|
20240314,161400,779083620,7940,7940,7940,7940,0
|
|
20240314,161300,779083620,7940,7940,7940,7940,0
|
|
20240314,161200,779083620,7940,7940,7940,7940,0
|
|
20240314,161100,779083620,7940,7940,7940,7940,0
|
|
20240314,161000,779083620,7940,7940,7940,7940,0
|
|
20240314,160900,779083620,7940,7940,7940,7940,0
|
|
20240314,160800,779083620,7940,7940,7940,7940,0
|
|
20240314,160700,779083620,7940,7940,7940,7940,0
|
|
20240314,160600,779083620,7940,7940,7940,7940,0
|
|
20240314,160500,779083620,7940,7940,7940,7940,0
|
|
20240314,160400,779083620,7940,7940,7940,7940,0
|
|
20240314,160300,779083620,7940,7940,7940,7940,0
|
|
20240314,160200,779083620,7940,7940,7940,7940,0
|
|
20240314,160100,779083620,7940,7940,7940,7940,0
|
|
20240314,160000,779083620,7940,7940,7940,7940,0
|
|
20240314,155900,779083620,7940,7940,7940,7940,0
|
|
20240314,155800,779083620,7940,7940,7940,7940,0
|
|
20240314,155700,779083620,7940,7940,7940,7940,0
|
|
20240314,155600,779083620,7940,7940,7940,7940,0
|
|
20240314,155500,779083620,7940,7940,7940,7940,0
|
|
20240314,155400,779083620,7940,7940,7940,7940,0
|
|
20240314,155300,779083620,7940,7940,7940,7940,0
|
|
20240314,155200,779083620,7940,7940,7940,7940,0
|
|
20240314,155100,779083620,7940,7940,7940,7940,0
|
|
20240314,155000,779083620,7940,7940,7940,7940,0
|
|
20240314,154900,779083620,7940,7940,7940,7940,2072
|
|
20240314,154800,779083620,7940,7940,7940,7940,0
|
|
20240314,154700,779083620,7940,7940,7940,7940,0
|
|
20240314,154600,779083620,7940,7940,7940,7940,0
|
|
20240314,154500,779083620,7940,7940,7940,7940,0
|
|
20240314,154400,779083620,7940,7940,7940,7940,0
|
|
20240314,154300,779083620,7940,7940,7940,7940,0
|
|
20240314,154200,779083620,7940,7940,7940,7940,0
|
|
20240314,154100,779083620,7940,7940,7940,7940,0
|
|
20240314,154000,779083620,7940,7940,7940,7940,0
|
|
20240314,153900,779083620,7940,7940,7940,7940,0
|
|
20240314,153800,779083620,7940,7940,7940,7940,0
|
|
20240314,153700,779083620,7940,7940,7940,7940,0
|
|
20240314,153600,779083620,7940,7940,7940,7940,0
|
|
20240314,153500,779083620,7940,7940,7940,7940,0
|
|
20240314,153400,779083620,7940,7940,7940,7940,0
|
|
20240314,153300,779083620,7940,7940,7940,7940,0
|
|
20240314,153200,779083620,7940,7940,7940,7940,0
|
|
20240314,153100,779083620,7940,7940,7940,7940,0
|
|
20240314,153000,779083620,7940,7940,7940,7940,2072
|
|
20240314,152900,762631940,7940,7940,7940,7940,0
|
|
20240314,152800,762631940,7940,7940,7940,7940,0
|
|
20240314,152700,762631940,7940,7940,7940,7940,0
|
|
20240314,152600,762631940,7940,7940,7940,7940,0
|
|
20240314,152500,762631940,7940,7940,7940,7940,0
|
|
20240314,152400,762631940,7940,7940,7940,7940,0
|
|
20240314,152300,762631940,7940,7940,7940,7940,0
|
|
20240314,152200,762631940,7940,7940,7940,7940,0
|
|
20240314,152100,762631940,7940,7940,7940,7940,0
|
|
20240314,152000,762631940,7940,7940,7940,7940,0
|
|
20240314,151900,762631940,7940,7940,7940,7940,481
|
|
20240314,151800,758812800,7940,7940,7940,7940,51
|
|
20240314,151700,758407860,7940,7940,7940,7940,15
|
|
20240314,151600,758288760,7940,7940,7940,7940,5
|
|
20240314,151500,758249060,7940,7950,7950,7940,140
|
|
20240314,151400,757136100,7950,7950,7950,7950,16
|
|
20240314,151300,757008900,7950,7950,7950,7950,1
|
|
20240314,151200,757000950,7950,7960,7960,7950,35
|
|
20240314,151100,756722400,7950,7950,7950,7950,4
|
|
20240314,151000,756690600,7950,7950,7950,7940,103
|
|
20240314,150900,755871760,7940,7950,7950,7940,23
|
|
20240314,150800,755688930,7940,7940,7950,7940,32
|
|
20240314,150700,755434650,7940,7940,7950,7940,123
|
|
20240314,150600,754456930,7940,7950,7960,7940,191
|
|
20240314,150500,752937960,7970,7950,7970,7950,10
|
|
20240314,150400,752858360,7950,7960,7960,7950,17
|
|
20240314,150300,752723120,7970,7980,7980,7950,120
|
|
20240314,150200,751766780,7980,7950,7980,7950,303
|
|
20240314,150100,749352980,7950,7950,7950,7940,190
|
|
20240314,150000,747843390,7930,7930,7930,7930,1
|
|
20240314,145900,747835460,7930,7930,7930,7920,211
|
|
20240314,145800,746162250,7910,7910,7910,7910,2
|
|
20240314,145700,746146430,7910,7910,7910,7910,0
|
|
20240314,145600,746146430,7910,7930,7930,7910,2
|
|
20240314,145500,746130590,7910,7930,7930,7910,7
|
|
20240314,145400,746075110,7910,7910,7910,7910,0
|
|
20240314,145300,746075110,7910,7930,7930,7910,15
|
|
20240314,145200,745956220,7910,7930,7930,7910,1743
|
|
20240314,145100,732149360,7930,7940,7950,7930,4
|
|
20240314,145000,732117600,7930,7940,7940,7930,1050
|
|
20240314,144900,723790600,7930,7930,7930,7930,0
|
|
20240314,144800,723790600,7930,7930,7930,7930,0
|
|
20240314,144700,723790600,7930,7930,7940,7930,505
|
|
20240314,144600,719783850,7930,7930,7930,7930,202
|
|
20240314,144500,718181990,7930,7930,7930,7930,51
|
|
20240314,144400,717777560,7940,7930,7940,7930,178
|
|
20240314,144300,716364740,7930,7930,7930,7930,0
|
|
20240314,144200,716364740,7930,7930,7930,7930,1
|
|
20240314,144100,716356810,7930,7930,7930,7930,0
|
|
20240314,144000,716356810,7930,7950,7950,7930,2
|
|
20240314,143900,716340930,7930,7940,7940,7930,974
|
|
20240314,143800,708607380,7950,7940,7950,7940,12
|
|
20240314,143700,708512090,7940,7940,7940,7940,51
|
|
20240314,143600,708107150,7940,7940,7950,7940,51
|
|
20240314,143500,707702200,7940,7950,7950,7940,87
|
|
20240314,143400,707011290,7950,7950,7950,7950,0
|
|
20240314,143300,707011290,7950,7940,7970,7940,195
|
|
20240314,143200,705462630,7940,7940,7940,7940,2
|
|
20240314,143100,705446750,7940,7940,7950,7940,22
|
|
20240314,143000,705271890,7940,7950,7960,7940,2254
|
|
20240314,142900,687357380,7950,7960,7960,7950,284
|
|
20240314,142800,685096840,7960,7960,7980,7960,31
|
|
20240314,142700,684849860,7960,7950,7960,7950,31
|
|
20240314,142600,684603130,7950,7960,7960,7950,202
|
|
20240314,142500,682997220,7950,7960,7960,7950,251
|
|
20240314,142400,680999270,7960,7970,7970,7960,230
|
|
20240314,142300,679168380,7960,7960,7990,7960,260
|
|
20240314,142200,677096460,7960,7960,7960,7950,157
|
|
20240314,142100,675846750,7960,7970,7970,7960,916
|
|
20240314,142000,668555270,7960,7970,7970,7960,254
|
|
20240314,141900,666530910,7970,7970,7970,7970,751
|
|
20240314,141800,660545440,7980,7990,7990,7980,402
|
|
20240314,141700,657336680,7990,7990,7990,7990,10
|
|
20240314,141600,657256780,7990,7980,7990,7980,190
|
|
20240314,141500,655740180,7980,7990,7990,7980,345
|
|
20240314,141400,652986640,7990,8000,8000,7960,1319
|
|
20240314,141300,642458070,7990,8000,8000,7990,938
|
|
20240314,141200,634954080,8000,7990,8000,7980,2958
|
|
20240314,141100,611307670,7990,7980,7990,7980,255
|
|
20240314,141000,609272740,7980,7980,7990,7960,1720
|
|
20240314,140900,595568830,7990,7950,7990,7950,234
|
|
20240314,140800,593700900,7970,7980,7980,7950,1253
|
|
20240314,140700,583714490,7980,7980,7990,7980,2985
|
|
20240314,140600,559879360,7980,7970,7980,7960,1389
|
|
20240314,140500,548809440,7960,7970,7970,7960,621
|
|
20240314,140400,543865240,7970,7960,7970,7950,1129
|
|
20240314,140300,534877210,7960,7950,7960,7950,295
|
|
20240314,140200,532531290,7960,7960,7960,7950,693
|
|
20240314,140100,527020210,7960,7930,7960,7930,5078
|
|
20240314,140000,486687650,7940,7940,7940,7930,1190
|
|
20240314,135900,477240280,7940,7940,7950,7930,4167
|
|
20240314,135800,444155720,7940,7940,7940,7930,886
|
|
20240314,135700,437122780,7940,7920,7940,7910,3151
|
|
20240314,135600,412146680,7910,7900,7910,7900,1035
|
|
20240314,135500,403959870,7910,7890,7910,7890,1254
|
|
20240314,135400,394055270,7880,7890,7890,7870,2090
|
|
20240314,135300,377588360,7890,7890,7890,7890,425
|
|
20240314,135200,374235110,7890,7890,7890,7890,6
|
|
20240314,135100,374187770,7920,7930,7930,7920,90
|
|
20240314,135000,373474170,7930,7860,7930,7860,5191
|
|
20240314,134900,332479790,7850,7850,7850,7850,2
|
|
20240314,134800,332464090,7860,7850,7860,7850,3
|
|
20240314,134700,332440530,7850,7850,7850,7850,618
|
|
20240314,134600,327589230,7850,7850,7850,7850,0
|
|
20240314,134500,327589230,7850,7850,7850,7850,0
|
|
20240314,134400,327589230,7850,7850,7850,7850,400
|
|
20240314,134300,324449230,7850,7820,7850,7820,264
|
|
20240314,134200,322378570,7820,7820,7820,7820,0
|
|
20240314,134100,322378570,7820,7820,7820,7820,0
|
|
20240314,134000,322378570,7820,7820,7820,7820,0
|
|
20240314,133900,322378570,7820,7820,7820,7820,0
|
|
20240314,133800,322378570,7820,7820,7820,7820,15
|
|
20240314,133700,322261270,7820,7820,7820,7820,0
|
|
20240314,133600,322261270,7820,7820,7820,7820,0
|
|
20240314,133500,322261270,7820,7820,7820,7820,7
|
|
20240314,133400,322206530,7810,7810,7810,7810,0
|
|
20240314,133300,322206530,7810,7810,7810,7810,0
|
|
20240314,133200,322206530,7810,7820,7820,7810,199
|
|
20240314,133100,320652240,7820,7830,7830,7820,250
|
|
20240314,133000,318696480,7860,7860,7860,7860,0
|
|
20240314,132900,318696480,7860,7850,7860,7850,14
|
|
20240314,132800,318586570,7850,7850,7850,7850,99
|
|
20240314,132700,317809420,7850,7850,7850,7850,0
|
|
20240314,132600,317809420,7850,7850,7850,7850,0
|
|
20240314,132500,317809420,7850,7850,7850,7850,0
|
|
20240314,132400,317809420,7850,7850,7850,7850,0
|
|
20240314,132300,317809420,7850,7850,7850,7850,0
|
|
20240314,132200,317809420,7850,7850,7850,7850,0
|
|
20240314,132100,317809420,7850,7850,7850,7850,0
|
|
20240314,132000,317809420,7850,7850,7850,7850,3
|
|
20240314,131900,317785870,7850,7850,7850,7850,0
|
|
20240314,131800,317785870,7850,7850,7850,7850,0
|
|
20240314,131700,317785870,7850,7850,7850,7850,16
|
|
20240314,131600,317660270,7830,7830,7830,7830,1
|
|
20240314,131500,317652440,7850,7850,7850,7850,0
|
|
20240314,131400,317652440,7850,7850,7850,7850,3
|
|
20240314,131300,317628890,7850,7850,7850,7850,0
|
|
20240314,131200,317628890,7850,7840,7850,7840,8
|
|
20240314,131100,317566160,7840,7840,7840,7840,0
|
|
20240314,131000,317566160,7840,7830,7840,7830,110
|
|
20240314,130900,316704250,7840,7840,7840,7840,0
|
|
20240314,130800,316704250,7840,7840,7840,7840,22
|
|
20240314,130700,316531770,7840,7840,7840,7840,0
|
|
20240314,130600,316531770,7840,7850,7850,7840,132
|
|
20240314,130500,315496790,7860,7860,7860,7860,4
|
|
20240314,130400,315465350,7870,7870,7870,7870,0
|
|
20240314,130300,315465350,7870,7870,7870,7870,0
|
|
20240314,130200,315465350,7870,7860,7870,7860,21
|
|
20240314,130100,315300100,7870,7870,7870,7870,0
|
|
20240314,130000,315300100,7870,7870,7870,7870,50
|
|
20240314,125900,314906600,7870,7870,7870,7870,1
|
|
20240314,125800,314898730,7880,7880,7880,7880,0
|
|
20240314,125700,314898730,7880,7870,7880,7870,254
|
|
20240314,125600,312899110,7870,7870,7870,7870,0
|
|
20240314,125500,312899110,7870,7870,7870,7870,9
|
|
20240314,125400,312828280,7870,7870,7870,7870,22
|
|
20240314,125300,312655140,7880,7880,7880,7880,0
|
|
20240314,125200,312655140,7880,7870,7880,7870,301
|
|
20240314,125100,310286260,7870,7860,7870,7860,35
|
|
20240314,125000,310011150,7870,7860,7870,7860,32
|
|
20240314,124900,309759470,7860,7860,7860,7860,100
|
|
20240314,124800,308973470,7860,7850,7860,7850,100
|
|
20240314,124700,308187700,7860,7860,7860,7860,0
|
|
20240314,124600,308187700,7860,7860,7860,7860,0
|
|
20240314,124500,308187700,7860,7860,7860,7860,0
|
|
20240314,124400,308187700,7860,7860,7860,7860,1
|
|
20240314,124300,308179840,7860,7860,7860,7860,80
|
|
20240314,124200,307551040,7860,7860,7860,7860,0
|
|
20240314,124100,307551040,7860,7820,7860,7820,124
|
|
20240314,124000,306581200,7860,7840,7860,7840,10
|
|
20240314,123900,306502730,7840,7840,7840,7840,1
|
|
20240314,123800,306494890,7840,7840,7840,7840,2
|
|
20240314,123700,306479210,7840,7840,7840,7820,93
|
|
20240314,123600,305751910,7820,7820,7820,7820,30
|
|
20240314,123500,305517310,7840,7840,7840,7840,77
|
|
20240314,123400,304913630,7840,7820,7840,7820,11
|
|
20240314,123300,304827590,7820,7820,7820,7820,0
|
|
20240314,123200,304827590,7820,7820,7820,7820,0
|
|
20240314,123100,304827590,7820,7820,7820,7820,0
|
|
20240314,123000,304827590,7820,7810,7820,7810,305
|
|
20240314,122900,302445040,7810,7820,7820,7810,130
|
|
20240314,122800,301429440,7820,7820,7820,7820,0
|
|
20240314,122700,301429440,7820,7820,7820,7820,0
|
|
20240314,122600,301429440,7820,7820,7820,7820,327
|
|
20240314,122500,298872300,7820,7820,7820,7820,0
|
|
20240314,122400,298872300,7820,7820,7820,7820,2
|
|
20240314,122300,298856660,7820,7820,7820,7820,0
|
|
20240314,122200,298856660,7820,7820,7820,7820,0
|
|
20240314,122100,298856660,7820,7820,7820,7820,301
|
|
20240314,122000,296502840,7830,7830,7830,7830,78
|
|
20240314,121900,295892100,7830,7830,7830,7830,136
|
|
20240314,121800,294827220,7830,7830,7830,7830,6
|
|
20240314,121700,294780240,7840,7840,7840,7840,2
|
|
20240314,121600,294764560,7830,7830,7830,7830,0
|
|
20240314,121500,294764560,7830,7830,7830,7830,0
|
|
20240314,121400,294764560,7830,7830,7830,7830,0
|
|
20240314,121300,294764560,7830,7830,7830,7830,0
|
|
20240314,121200,294764560,7830,7830,7830,7830,0
|
|
20240314,121100,294764560,7830,7830,7830,7830,39
|
|
20240314,121000,294459190,7830,7830,7830,7830,3
|
|
20240314,120900,294435700,7830,7830,7830,7830,0
|
|
20240314,120800,294435700,7830,7830,7830,7830,9
|
|
20240314,120700,294365230,7840,7840,7840,7840,11
|
|
20240314,120600,294278990,7840,7840,7840,7840,0
|
|
20240314,120500,294278990,7840,7850,7850,7840,650
|
|
20240314,120400,289182850,7850,7850,7850,7850,316
|
|
20240314,120300,286702250,7860,7860,7860,7860,1
|
|
20240314,120200,286694390,7860,7860,7860,7860,99
|
|
20240314,120100,285916250,7860,7860,7860,7860,1
|
|
20240314,120000,285908390,7850,7850,7850,7850,1
|
|
20240314,115900,285900540,7860,7860,7860,7860,0
|
|
20240314,115800,285900540,7860,7850,7860,7850,108
|
|
20240314,115700,285052690,7850,7850,7850,7850,0
|
|
20240314,115600,285052690,7850,7850,7850,7850,5
|
|
20240314,115500,285013440,7840,7840,7840,7840,1
|
|
20240314,115400,285005600,7850,7850,7850,7850,0
|
|
20240314,115300,285005600,7850,7850,7850,7850,64
|
|
20240314,115200,284503200,7840,7840,7840,7840,0
|
|
20240314,115100,284503200,7840,7850,7850,7840,67
|
|
20240314,115000,283977280,7850,7850,7850,7850,0
|
|
20240314,114900,283977280,7850,7840,7850,7840,53
|
|
20240314,114800,283561380,7850,7850,7850,7850,0
|
|
20240314,114700,283561380,7850,7850,7850,7850,0
|
|
20240314,114600,283561380,7850,7850,7850,7850,0
|
|
20240314,114500,283561380,7850,7840,7850,7840,61
|
|
20240314,114400,283082830,7850,7850,7850,7850,0
|
|
20240314,114300,283082830,7850,7840,7850,7840,6
|
|
20240314,114200,283035780,7840,7870,7870,7840,1161
|
|
20240314,114100,273917070,7880,7870,7880,7870,11
|
|
20240314,114000,273830490,7870,7870,7870,7870,2
|
|
20240314,113900,273814750,7880,7870,7880,7870,11
|
|
20240314,113800,273728170,7870,7890,7890,7870,481
|
|
20240314,113700,269933280,7900,7850,7900,7850,1424
|
|
20240314,113600,258737090,7880,7840,7880,7840,1479
|
|
20240314,113500,247114830,7830,7810,7830,7810,871
|
|
20240314,113400,240302530,7810,7810,7820,7810,105
|
|
20240314,113300,239482470,7820,7820,7820,7820,0
|
|
20240314,113200,239482470,7820,7820,7820,7820,1
|
|
20240314,113100,239474650,7810,7820,7820,7810,51
|
|
20240314,113000,239076140,7820,7800,7820,7800,826
|
|
20240314,112900,232626370,7790,7790,7790,7790,1
|
|
20240314,112800,232618580,7800,7790,7800,7790,75
|
|
20240314,112700,232033830,7790,7780,7790,7780,47
|
|
20240314,112600,231668000,7790,7790,7790,7790,639
|
|
20240314,112500,226690190,7790,7790,7790,7790,1
|
|
20240314,112400,226682400,7800,7800,7800,7800,0
|
|
20240314,112300,226682400,7800,7800,7800,7800,0
|
|
20240314,112200,226682400,7800,7800,7800,7800,0
|
|
20240314,112100,226682400,7800,7830,7830,7800,82
|
|
20240314,112000,226041700,7830,7780,7830,7780,2415
|
|
20240314,111900,207196740,7780,7770,7780,7770,217
|
|
20240314,111800,205510640,7760,7760,7760,7760,400
|
|
20240314,111700,202406640,7770,7770,7770,7770,1
|
|
20240314,111600,202398870,7760,7760,7760,7760,0
|
|
20240314,111500,202398870,7760,7760,7770,7760,99
|
|
20240314,111400,201630600,7760,7760,7760,7760,5
|
|
20240314,111300,201591800,7760,7760,7760,7760,0
|
|
20240314,111200,201591800,7760,7760,7760,7760,40
|
|
20240314,111100,201281400,7760,7760,7760,7760,5
|
|
20240314,111000,201242600,7760,7760,7760,7760,0
|
|
20240314,110900,201242600,7760,7750,7760,7750,790
|
|
20240314,110800,195119950,7740,7740,7740,7740,1
|
|
20240314,110700,195112210,7750,7740,7750,7740,7
|
|
20240314,110600,195057980,7740,7740,7740,7740,1500
|
|
20240314,110500,183447980,7740,7740,7740,7740,769
|
|
20240314,110400,177495920,7740,7740,7750,7740,2574
|
|
20240314,110300,157573150,7740,7740,7740,7740,280
|
|
20240314,110200,155405950,7740,7740,7740,7740,10
|
|
20240314,110100,155328550,7740,7740,7740,7740,1
|
|
20240314,110000,155320810,7700,7700,7700,7700,0
|
|
20240314,105900,155320810,7700,7700,7700,7700,300
|
|
20240314,105800,153010810,7700,7700,7700,7700,0
|
|
20240314,105700,153010810,7700,7710,7710,7700,349
|
|
20240314,105600,150323020,7740,7710,7740,7710,268
|
|
20240314,105500,148256710,7740,7740,7740,7740,0
|
|
20240314,105400,148256710,7740,7740,7740,7740,0
|
|
20240314,105300,148256710,7740,7740,7740,7740,0
|
|
20240314,105200,148256710,7740,7740,7740,7740,0
|
|
20240314,105100,148256710,7740,7740,7740,7740,1
|
|
20240314,105000,148248970,7700,7700,7700,7700,0
|
|
20240314,104900,148248970,7700,7700,7700,7700,44
|
|
20240314,104800,147910170,7750,7750,7750,7750,0
|
|
20240314,104700,147910170,7750,7750,7750,7750,0
|
|
20240314,104600,147910170,7750,7750,7750,7750,0
|
|
20240314,104500,147910170,7750,7700,7750,7700,41
|
|
20240314,104400,147594420,7700,7700,7700,7700,9
|
|
20240314,104300,147525120,7750,7750,7750,7750,0
|
|
20240314,104200,147525120,7750,7750,7750,7750,0
|
|
20240314,104100,147525120,7750,7740,7750,7740,1502
|
|
20240314,104000,135899630,7690,7690,7690,7690,0
|
|
20240314,103900,135899630,7690,7690,7690,7690,1
|
|
20240314,103800,135891940,7690,7690,7690,7690,1
|
|
20240314,103700,135884250,7740,7700,7740,7700,85
|
|
20240314,103600,135229270,7700,7700,7700,7700,1
|
|
20240314,103500,135221570,7700,7690,7700,7690,123
|
|
20240314,103400,134275670,7690,7700,7700,7690,15
|
|
20240314,103300,134160220,7700,7690,7700,7690,18
|
|
20240314,103200,134021780,7700,7700,7700,7700,28
|
|
20240314,103100,133806180,7700,7700,7700,7700,0
|
|
20240314,103000,133806180,7700,7710,7710,7700,33
|
|
20240314,102900,133552060,7700,7700,7700,7700,14
|
|
20240314,102800,133444260,7710,7710,7710,7710,10
|
|
20240314,102700,133367160,7710,7710,7710,7710,1
|
|
20240314,102600,133359450,7690,7690,7690,7690,0
|
|
20240314,102500,133359450,7690,7690,7690,7690,10
|
|
20240314,102400,133282550,7670,7670,7670,7670,0
|
|
20240314,102300,133282550,7670,7690,7690,7670,1000
|
|
20240314,102200,125612530,7670,7700,7790,7670,2003
|
|
20240314,102100,110167360,7780,7710,7780,7670,2033
|
|
20240314,102000,94534500,7670,7740,7750,7670,4008
|
|
20240314,101900,63652540,7770,7770,7770,7770,0
|
|
20240314,101800,63652540,7770,7770,7770,7770,0
|
|
20240314,101700,63652540,7770,7770,7770,7770,50
|
|
20240314,101600,63264040,7740,7740,7740,7740,0
|
|
20240314,101500,63264040,7740,7740,7740,7740,0
|
|
20240314,101400,63264040,7740,7740,7740,7740,105
|
|
20240314,101300,62451340,7780,7780,7780,7780,0
|
|
20240314,101200,62451340,7780,7780,7780,7780,0
|
|
20240314,101100,62451340,7780,7780,7780,7780,0
|
|
20240314,101000,62451340,7780,7760,7780,7760,187
|
|
20240314,100900,61000200,7780,7780,7780,7780,100
|
|
20240314,100800,60222200,7780,7730,7780,7730,385
|
|
20240314,100700,57246100,7740,7740,7740,7740,0
|
|
20240314,100600,57246100,7740,7740,7740,7740,40
|
|
20240314,100500,56936500,7780,7780,7780,7780,20
|
|
20240314,100400,56780900,7780,7780,7780,7780,1
|
|
20240314,100300,56773120,7780,7740,7780,7730,1007
|
|
20240314,100200,48985530,7780,7780,7780,7780,0
|
|
20240314,100100,48985530,7780,7750,7780,7740,36
|
|
20240314,100000,48706630,7760,7780,7780,7760,593
|
|
20240314,095900,44098950,7780,7780,7780,7780,0
|
|
20240314,095800,44098950,7780,7780,7780,7780,0
|
|
20240314,095700,44098950,7780,7780,7780,7780,2
|
|
20240314,095600,44083390,7780,7770,7780,7770,30
|
|
20240314,095500,43850260,7760,7760,7760,7760,110
|
|
20240314,095400,42996660,7760,7760,7760,7760,3
|
|
20240314,095300,42973380,7760,7760,7760,7760,1
|
|
20240314,095200,42965620,7760,7760,7760,7760,0
|
|
20240314,095100,42965620,7760,7740,7760,7740,70
|
|
20240314,095000,42423750,7730,7730,7730,7730,129
|
|
20240314,094900,41426580,7730,7740,7740,7730,63
|
|
20240314,094800,40939570,7760,7760,7760,7760,0
|
|
20240314,094700,40939570,7760,7760,7760,7760,0
|
|
20240314,094600,40939570,7760,7760,7760,7760,1
|
|
20240314,094500,40931810,7740,7770,7770,7740,74
|
|
20240314,094400,40359020,7740,7740,7740,7740,10
|
|
20240314,094300,40281620,7780,7780,7780,7780,0
|
|
20240314,094200,40281620,7780,7780,7780,7780,1
|
|
20240314,094100,40273840,7780,7780,7780,7780,0
|
|
20240314,094000,40273840,7780,7750,7780,7750,11
|
|
20240314,093900,40188560,7750,7750,7750,7750,10
|
|
20240314,093800,40111060,7780,7780,7780,7780,0
|
|
20240314,093700,40111060,7780,7750,7790,7720,602
|
|
20240314,093600,35454120,7790,7790,7790,7790,0
|
|
20240314,093500,35454120,7790,7790,7790,7790,0
|
|
20240314,093400,35454120,7790,7790,7790,7790,1
|
|
20240314,093300,35446330,7790,7740,7790,7740,212
|
|
20240314,093200,33805350,7790,7790,7790,7790,1
|
|
20240314,093100,33797560,7750,7750,7750,7750,58
|
|
20240314,093000,33348060,7750,7760,7760,7750,142
|
|
20240314,092900,32247490,7790,7770,7790,7770,40
|
|
20240314,092800,31936430,7770,7770,7770,7770,25
|
|
20240314,092700,31742180,7770,7770,7770,7760,10
|
|
20240314,092600,31664490,7770,7770,7770,7770,15
|
|
20240314,092500,31547940,7770,7740,7770,7730,168
|
|
20240314,092400,30248460,7770,7770,7770,7770,0
|
|
20240314,092300,30248460,7770,7770,7770,7770,0
|
|
20240314,092200,30248460,7770,7770,7770,7770,0
|
|
20240314,092100,30248460,7770,7780,7780,7770,23
|
|
20240314,092000,30069550,7780,7740,7780,7710,522
|
|
20240314,091900,26043310,7750,7750,7750,7730,346
|
|
20240314,091800,23367800,7780,7780,7780,7780,2
|
|
20240314,091700,23352240,7760,7760,7760,7760,10
|
|
20240314,091600,23274640,7800,7800,7800,7800,1
|
|
20240314,091500,23266840,7810,7810,7810,7810,0
|
|
20240314,091400,23266840,7810,7810,7810,7810,0
|
|
20240314,091300,23266840,7810,7810,7810,7810,0
|
|
20240314,091200,23266840,7810,7760,7810,7760,208
|
|
20240314,091100,21652470,7760,7800,7800,7730,1076
|
|
20240314,091000,13320690,7820,7770,7820,7770,2
|
|
20240314,090900,13305100,7830,7830,7830,7830,0
|
|
20240314,090800,13305100,7830,7820,7830,7820,11
|
|
20240314,090700,13219070,7830,7830,7830,7830,90
|
|
20240314,090600,12514370,7830,7790,7830,7790,1102
|
|
20240314,090500,3926080,7790,7790,7790,7750,107
|
|
20240314,090400,3096550,7790,7790,7790,7790,0
|
|
20240314,090300,3096550,7790,7790,7790,7790,5
|
|
20240314,090200,3057600,7790,7790,7790,7790,5
|
|
20240314,090100,3018650,7790,7790,7790,7790,0
|
|
20240314,090000,3018650,7790,7740,7790,7740,390
|