750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212700,482253920,8070,8070,8070,8070,859
|
|
20240318,212600,482253920,8070,8070,8070,8070,0
|
|
20240318,212500,482253920,8070,8070,8070,8070,0
|
|
20240318,212400,482253920,8070,8070,8070,8070,0
|
|
20240318,212300,482253920,8070,8070,8070,8070,0
|
|
20240318,212200,482253920,8070,8070,8070,8070,0
|
|
20240318,212100,482253920,8070,8070,8070,8070,0
|
|
20240318,212000,482253920,8070,8070,8070,8070,0
|
|
20240318,211900,482253920,8070,8070,8070,8070,0
|
|
20240318,211800,482253920,8070,8070,8070,8070,0
|
|
20240318,211700,482253920,8070,8070,8070,8070,0
|
|
20240318,211600,482253920,8070,8070,8070,8070,0
|
|
20240318,211500,482253920,8070,8070,8070,8070,0
|
|
20240318,211400,482253920,8070,8070,8070,8070,0
|
|
20240318,211300,482253920,8070,8070,8070,8070,0
|
|
20240318,211200,482253920,8070,8070,8070,8070,0
|
|
20240318,211100,482253920,8070,8070,8070,8070,0
|
|
20240318,211000,482253920,8070,8070,8070,8070,0
|
|
20240318,210900,482253920,8070,8070,8070,8070,0
|
|
20240318,210800,482253920,8070,8070,8070,8070,0
|
|
20240318,210700,482253920,8070,8070,8070,8070,0
|
|
20240318,210600,482253920,8070,8070,8070,8070,0
|
|
20240318,210500,482253920,8070,8070,8070,8070,0
|
|
20240318,210400,482253920,8070,8070,8070,8070,0
|
|
20240318,210300,482253920,8070,8070,8070,8070,0
|
|
20240318,210200,482253920,8070,8070,8070,8070,0
|
|
20240318,210100,482253920,8070,8070,8070,8070,0
|
|
20240318,210000,482253920,8070,8070,8070,8070,0
|
|
20240318,205900,482253920,8070,8070,8070,8070,0
|
|
20240318,205800,482253920,8070,8070,8070,8070,0
|
|
20240318,205700,482253920,8070,8070,8070,8070,859
|
|
20240318,205600,482253920,8070,8070,8070,8070,0
|
|
20240318,205500,482253920,8070,8070,8070,8070,0
|
|
20240318,205400,482253920,8070,8070,8070,8070,0
|
|
20240318,205300,482253920,8070,8070,8070,8070,0
|
|
20240318,205200,482253920,8070,8070,8070,8070,0
|
|
20240318,205100,482253920,8070,8070,8070,8070,0
|
|
20240318,205000,482253920,8070,8070,8070,8070,0
|
|
20240318,204900,482253920,8070,8070,8070,8070,0
|
|
20240318,204800,482253920,8070,8070,8070,8070,0
|
|
20240318,204700,482253920,8070,8070,8070,8070,0
|
|
20240318,204600,482253920,8070,8070,8070,8070,0
|
|
20240318,204500,482253920,8070,8070,8070,8070,0
|
|
20240318,204400,482253920,8070,8070,8070,8070,0
|
|
20240318,204300,482253920,8070,8070,8070,8070,0
|
|
20240318,204200,482253920,8070,8070,8070,8070,0
|
|
20240318,204100,482253920,8070,8070,8070,8070,0
|
|
20240318,204000,482253920,8070,8070,8070,8070,0
|
|
20240318,203900,482253920,8070,8070,8070,8070,0
|
|
20240318,203800,482253920,8070,8070,8070,8070,0
|
|
20240318,203700,482253920,8070,8070,8070,8070,0
|
|
20240318,203600,482253920,8070,8070,8070,8070,0
|
|
20240318,203500,482253920,8070,8070,8070,8070,0
|
|
20240318,203400,482253920,8070,8070,8070,8070,0
|
|
20240318,203300,482253920,8070,8070,8070,8070,0
|
|
20240318,203200,482253920,8070,8070,8070,8070,0
|
|
20240318,203100,482253920,8070,8070,8070,8070,0
|
|
20240318,203000,482253920,8070,8070,8070,8070,0
|
|
20240318,202900,482253920,8070,8070,8070,8070,0
|
|
20240318,202800,482253920,8070,8070,8070,8070,0
|
|
20240318,202700,482253920,8070,8070,8070,8070,859
|
|
20240318,202600,482253920,8070,8070,8070,8070,0
|
|
20240318,202500,482253920,8070,8070,8070,8070,0
|
|
20240318,202400,482253920,8070,8070,8070,8070,0
|
|
20240318,202300,482253920,8070,8070,8070,8070,0
|
|
20240318,202200,482253920,8070,8070,8070,8070,0
|
|
20240318,202100,482253920,8070,8070,8070,8070,0
|
|
20240318,202000,482253920,8070,8070,8070,8070,0
|
|
20240318,201900,482253920,8070,8070,8070,8070,0
|
|
20240318,201800,482253920,8070,8070,8070,8070,0
|
|
20240318,201700,482253920,8070,8070,8070,8070,0
|
|
20240318,201600,482253920,8070,8070,8070,8070,0
|
|
20240318,201500,482253920,8070,8070,8070,8070,0
|
|
20240318,201400,482253920,8070,8070,8070,8070,0
|
|
20240318,201300,482253920,8070,8070,8070,8070,0
|
|
20240318,201200,482253920,8070,8070,8070,8070,0
|
|
20240318,201100,482253920,8070,8070,8070,8070,0
|
|
20240318,201000,482253920,8070,8070,8070,8070,0
|
|
20240318,200900,482253920,8070,8070,8070,8070,0
|
|
20240318,200800,482253920,8070,8070,8070,8070,0
|
|
20240318,200700,482253920,8070,8070,8070,8070,0
|
|
20240318,200600,482253920,8070,8070,8070,8070,0
|
|
20240318,200500,482253920,8070,8070,8070,8070,0
|
|
20240318,200400,482253920,8070,8070,8070,8070,0
|
|
20240318,200300,482253920,8070,8070,8070,8070,0
|
|
20240318,200200,482253920,8070,8070,8070,8070,0
|
|
20240318,200100,482253920,8070,8070,8070,8070,0
|
|
20240318,200000,482253920,8070,8070,8070,8070,0
|
|
20240318,195900,482253920,8070,8070,8070,8070,0
|
|
20240318,195800,482253920,8070,8070,8070,8070,0
|
|
20240318,195700,482253920,8070,8070,8070,8070,859
|
|
20240318,195600,482253920,8070,8070,8070,8070,0
|
|
20240318,195500,482253920,8070,8070,8070,8070,0
|
|
20240318,195400,482253920,8070,8070,8070,8070,0
|
|
20240318,195300,482253920,8070,8070,8070,8070,0
|
|
20240318,195200,482253920,8070,8070,8070,8070,0
|
|
20240318,195100,482253920,8070,8070,8070,8070,0
|
|
20240318,195000,482253920,8070,8070,8070,8070,0
|
|
20240318,194900,482253920,8070,8070,8070,8070,0
|
|
20240318,194800,482253920,8070,8070,8070,8070,0
|
|
20240318,194700,482253920,8070,8070,8070,8070,0
|
|
20240318,194600,482253920,8070,8070,8070,8070,0
|
|
20240318,194500,482253920,8070,8070,8070,8070,0
|
|
20240318,194400,482253920,8070,8070,8070,8070,0
|
|
20240318,194300,482253920,8070,8070,8070,8070,0
|
|
20240318,194200,482253920,8070,8070,8070,8070,0
|
|
20240318,194100,482253920,8070,8070,8070,8070,0
|
|
20240318,194000,482253920,8070,8070,8070,8070,0
|
|
20240318,193900,482253920,8070,8070,8070,8070,0
|
|
20240318,193800,482253920,8070,8070,8070,8070,0
|
|
20240318,193700,482253920,8070,8070,8070,8070,0
|
|
20240318,193600,482253920,8070,8070,8070,8070,0
|
|
20240318,193500,482253920,8070,8070,8070,8070,0
|
|
20240318,193400,482253920,8070,8070,8070,8070,0
|
|
20240318,193300,482253920,8070,8070,8070,8070,0
|
|
20240318,193200,482253920,8070,8070,8070,8070,0
|
|
20240318,193100,482253920,8070,8070,8070,8070,0
|
|
20240318,193000,482253920,8070,8070,8070,8070,0
|
|
20240318,192900,482253920,8070,8070,8070,8070,0
|
|
20240318,192800,482253920,8070,8070,8070,8070,0
|
|
20240318,192700,482253920,8070,8070,8070,8070,859
|
|
20240318,192600,482253920,8070,8070,8070,8070,0
|
|
20240318,192500,482253920,8070,8070,8070,8070,0
|
|
20240318,192400,482253920,8070,8070,8070,8070,0
|
|
20240318,192300,482253920,8070,8070,8070,8070,0
|
|
20240318,192200,482253920,8070,8070,8070,8070,0
|
|
20240318,192100,482253920,8070,8070,8070,8070,0
|
|
20240318,192000,482253920,8070,8070,8070,8070,0
|
|
20240318,191900,482253920,8070,8070,8070,8070,0
|
|
20240318,191800,482253920,8070,8070,8070,8070,0
|
|
20240318,191700,482253920,8070,8070,8070,8070,0
|
|
20240318,191600,482253920,8070,8070,8070,8070,0
|
|
20240318,191500,482253920,8070,8070,8070,8070,0
|
|
20240318,191400,482253920,8070,8070,8070,8070,0
|
|
20240318,191300,482253920,8070,8070,8070,8070,0
|
|
20240318,191200,482253920,8070,8070,8070,8070,0
|
|
20240318,191100,482253920,8070,8070,8070,8070,0
|
|
20240318,191000,482253920,8070,8070,8070,8070,0
|
|
20240318,190900,482253920,8070,8070,8070,8070,0
|
|
20240318,190800,482253920,8070,8070,8070,8070,0
|
|
20240318,190700,482253920,8070,8070,8070,8070,0
|
|
20240318,190600,482253920,8070,8070,8070,8070,0
|
|
20240318,190500,482253920,8070,8070,8070,8070,0
|
|
20240318,190400,482253920,8070,8070,8070,8070,0
|
|
20240318,190300,482253920,8070,8070,8070,8070,0
|
|
20240318,190200,482253920,8070,8070,8070,8070,0
|
|
20240318,190100,482253920,8070,8070,8070,8070,0
|
|
20240318,190000,482253920,8070,8070,8070,8070,0
|
|
20240318,185900,482253920,8070,8070,8070,8070,0
|
|
20240318,185800,482253920,8070,8070,8070,8070,0
|
|
20240318,185700,482253920,8070,8070,8070,8070,859
|
|
20240318,185600,482253920,8070,8070,8070,8070,0
|
|
20240318,185500,482253920,8070,8070,8070,8070,0
|
|
20240318,185400,482253920,8070,8070,8070,8070,0
|
|
20240318,185300,482253920,8070,8070,8070,8070,0
|
|
20240318,185200,482253920,8070,8070,8070,8070,0
|
|
20240318,185100,482253920,8070,8070,8070,8070,0
|
|
20240318,185000,482253920,8070,8070,8070,8070,0
|
|
20240318,184900,482253920,8070,8070,8070,8070,0
|
|
20240318,184800,482253920,8070,8070,8070,8070,0
|
|
20240318,184700,482253920,8070,8070,8070,8070,0
|
|
20240318,184600,482253920,8070,8070,8070,8070,0
|
|
20240318,184500,482253920,8070,8070,8070,8070,0
|
|
20240318,184400,482253920,8070,8070,8070,8070,0
|
|
20240318,184300,482253920,8070,8070,8070,8070,0
|
|
20240318,184200,482253920,8070,8070,8070,8070,0
|
|
20240318,184100,482253920,8070,8070,8070,8070,0
|
|
20240318,184000,482253920,8070,8070,8070,8070,0
|
|
20240318,183900,482253920,8070,8070,8070,8070,0
|
|
20240318,183800,482253920,8070,8070,8070,8070,0
|
|
20240318,183700,482253920,8070,8070,8070,8070,0
|
|
20240318,183600,482253920,8070,8070,8070,8070,0
|
|
20240318,183500,482253920,8070,8070,8070,8070,0
|
|
20240318,183400,482253920,8070,8070,8070,8070,0
|
|
20240318,183300,482253920,8070,8070,8070,8070,0
|
|
20240318,183200,482253920,8070,8070,8070,8070,0
|
|
20240318,183100,482253920,8070,8070,8070,8070,0
|
|
20240318,183000,482253920,8070,8070,8070,8070,0
|
|
20240318,182900,482253920,8070,8070,8070,8070,0
|
|
20240318,182800,482253920,8070,8070,8070,8070,0
|
|
20240318,182700,482253920,8070,8070,8070,8070,859
|
|
20240318,182600,482253920,8070,8070,8070,8070,0
|
|
20240318,182500,482253920,8070,8070,8070,8070,0
|
|
20240318,182400,482253920,8070,8070,8070,8070,0
|
|
20240318,182300,482253920,8070,8070,8070,8070,0
|
|
20240318,182200,482253920,8070,8070,8070,8070,0
|
|
20240318,182100,482253920,8070,8070,8070,8070,0
|
|
20240318,182000,482253920,8070,8070,8070,8070,0
|
|
20240318,181900,482253920,8070,8070,8070,8070,0
|
|
20240318,181800,482253920,8070,8070,8070,8070,0
|
|
20240318,181700,482253920,8070,8070,8070,8070,0
|
|
20240318,181600,482253920,8070,8070,8070,8070,0
|
|
20240318,181500,482253920,8070,8070,8070,8070,0
|
|
20240318,181400,482253920,8070,8070,8070,8070,0
|
|
20240318,181300,482253920,8070,8070,8070,8070,0
|
|
20240318,181200,482253920,8070,8070,8070,8070,0
|
|
20240318,181100,482253920,8070,8070,8070,8070,0
|
|
20240318,181000,482253920,8070,8070,8070,8070,0
|
|
20240318,180900,482253920,8070,8070,8070,8070,0
|
|
20240318,180800,482253920,8070,8070,8070,8070,0
|
|
20240318,180700,482253920,8070,8070,8070,8070,0
|
|
20240318,180600,482253920,8070,8070,8070,8070,0
|
|
20240318,180500,482253920,8070,8070,8070,8070,0
|
|
20240318,180400,482253920,8070,8070,8070,8070,0
|
|
20240318,180300,482253920,8070,8070,8070,8070,0
|
|
20240318,180200,482253920,8070,8070,8070,8070,0
|
|
20240318,180100,482253920,8070,8070,8070,8070,0
|
|
20240318,180000,482253920,8070,8070,8070,8070,0
|
|
20240318,175900,482253920,8070,8070,8070,8070,0
|
|
20240318,175800,482253920,8070,8070,8070,8070,0
|
|
20240318,175700,482253920,8070,8070,8070,8070,859
|
|
20240318,175600,482253920,8070,8070,8070,8070,0
|
|
20240318,175500,482253920,8070,8070,8070,8070,0
|
|
20240318,175400,482253920,8070,8070,8070,8070,0
|
|
20240318,175300,482253920,8070,8070,8070,8070,0
|
|
20240318,175200,482253920,8070,8070,8070,8070,0
|
|
20240318,175100,482253920,8070,8070,8070,8070,0
|
|
20240318,175000,482253920,8070,8070,8070,8070,0
|
|
20240318,174900,482253920,8070,8070,8070,8070,0
|
|
20240318,174800,482253920,8070,8070,8070,8070,0
|
|
20240318,174700,482253920,8070,8070,8070,8070,0
|
|
20240318,174600,482253920,8070,8070,8070,8070,0
|
|
20240318,174500,482253920,8070,8070,8070,8070,0
|
|
20240318,174400,482253920,8070,8070,8070,8070,0
|
|
20240318,174300,482253920,8070,8070,8070,8070,0
|
|
20240318,174200,482253920,8070,8070,8070,8070,0
|
|
20240318,174100,482253920,8070,8070,8070,8070,0
|
|
20240318,174000,482253920,8070,8070,8070,8070,0
|
|
20240318,173900,482253920,8070,8070,8070,8070,0
|
|
20240318,173800,482253920,8070,8070,8070,8070,0
|
|
20240318,173700,482253920,8070,8070,8070,8070,0
|
|
20240318,173600,482253920,8070,8070,8070,8070,0
|
|
20240318,173500,482253920,8070,8070,8070,8070,0
|
|
20240318,173400,482253920,8070,8070,8070,8070,0
|
|
20240318,173300,482253920,8070,8070,8070,8070,0
|
|
20240318,173200,482253920,8070,8070,8070,8070,0
|
|
20240318,173100,482253920,8070,8070,8070,8070,0
|
|
20240318,173000,482253920,8070,8070,8070,8070,0
|
|
20240318,172900,482253920,8070,8070,8070,8070,0
|
|
20240318,172800,482253920,8070,8070,8070,8070,0
|
|
20240318,172700,482253920,8070,8070,8070,8070,859
|
|
20240318,172600,482253920,8070,8070,8070,8070,0
|
|
20240318,172500,482253920,8070,8070,8070,8070,0
|
|
20240318,172400,482253920,8070,8070,8070,8070,0
|
|
20240318,172300,482253920,8070,8070,8070,8070,0
|
|
20240318,172200,482253920,8070,8070,8070,8070,0
|
|
20240318,172100,482253920,8070,8070,8070,8070,0
|
|
20240318,172000,482253920,8070,8070,8070,8070,0
|
|
20240318,171900,482253920,8070,8070,8070,8070,0
|
|
20240318,171800,482253920,8070,8070,8070,8070,0
|
|
20240318,171700,482253920,8070,8070,8070,8070,0
|
|
20240318,171600,482253920,8070,8070,8070,8070,0
|
|
20240318,171500,482253920,8070,8070,8070,8070,0
|
|
20240318,171400,482253920,8070,8070,8070,8070,0
|
|
20240318,171300,482253920,8070,8070,8070,8070,0
|
|
20240318,171200,482253920,8070,8070,8070,8070,0
|
|
20240318,171100,482253920,8070,8070,8070,8070,0
|
|
20240318,171000,482253920,8070,8070,8070,8070,0
|
|
20240318,170900,482253920,8070,8070,8070,8070,0
|
|
20240318,170800,482253920,8070,8070,8070,8070,0
|
|
20240318,170700,482253920,8070,8070,8070,8070,0
|
|
20240318,170600,482253920,8070,8070,8070,8070,0
|
|
20240318,170500,482253920,8070,8070,8070,8070,0
|
|
20240318,170400,482253920,8070,8070,8070,8070,0
|
|
20240318,170300,482253920,8070,8070,8070,8070,0
|
|
20240318,170200,482253920,8070,8070,8070,8070,0
|
|
20240318,170100,482253920,8070,8070,8070,8070,0
|
|
20240318,170000,482253920,8070,8070,8070,8070,0
|
|
20240318,165900,482253920,8070,8070,8070,8070,0
|
|
20240318,165800,482253920,8070,8070,8070,8070,0
|
|
20240318,165700,482253920,8070,8070,8070,8070,859
|
|
20240318,165600,482253920,8070,8070,8070,8070,0
|
|
20240318,165500,482253920,8070,8070,8070,8070,0
|
|
20240318,165400,482253920,8070,8070,8070,8070,0
|
|
20240318,165300,482253920,8070,8070,8070,8070,0
|
|
20240318,165200,482253920,8070,8070,8070,8070,0
|
|
20240318,165100,482253920,8070,8070,8070,8070,0
|
|
20240318,165000,482253920,8070,8070,8070,8070,0
|
|
20240318,164900,482253920,8070,8070,8070,8070,0
|
|
20240318,164800,482253920,8070,8070,8070,8070,0
|
|
20240318,164700,482253920,8070,8070,8070,8070,0
|
|
20240318,164600,482253920,8070,8070,8070,8070,0
|
|
20240318,164500,482253920,8070,8070,8070,8070,0
|
|
20240318,164400,482253920,8070,8070,8070,8070,0
|
|
20240318,164300,482253920,8070,8070,8070,8070,0
|
|
20240318,164200,482253920,8070,8070,8070,8070,0
|
|
20240318,164100,482253920,8070,8070,8070,8070,0
|
|
20240318,164000,482253920,8070,8070,8070,8070,0
|
|
20240318,163900,482253920,8070,8070,8070,8070,0
|
|
20240318,163800,482253920,8070,8070,8070,8070,0
|
|
20240318,163700,482253920,8070,8070,8070,8070,0
|
|
20240318,163600,482253920,8070,8070,8070,8070,0
|
|
20240318,163500,482253920,8070,8070,8070,8070,0
|
|
20240318,163400,482253920,8070,8070,8070,8070,0
|
|
20240318,163300,482253920,8070,8070,8070,8070,0
|
|
20240318,163200,482253920,8070,8070,8070,8070,0
|
|
20240318,163100,482253920,8070,8070,8070,8070,0
|
|
20240318,163000,482253920,8070,8070,8070,8070,0
|
|
20240318,162900,482253920,8070,8070,8070,8070,0
|
|
20240318,162800,482253920,8070,8070,8070,8070,0
|
|
20240318,162700,482253920,8070,8070,8070,8070,859
|
|
20240318,162600,482253920,8070,8070,8070,8070,0
|
|
20240318,162500,482253920,8070,8070,8070,8070,0
|
|
20240318,162400,482253920,8070,8070,8070,8070,0
|
|
20240318,162300,482253920,8070,8070,8070,8070,0
|
|
20240318,162200,482253920,8070,8070,8070,8070,0
|
|
20240318,162100,482253920,8070,8070,8070,8070,0
|
|
20240318,162000,482253920,8070,8070,8070,8070,0
|
|
20240318,161900,482253920,8070,8070,8070,8070,0
|
|
20240318,161800,482253920,8070,8070,8070,8070,0
|
|
20240318,161700,482253920,8070,8070,8070,8070,0
|
|
20240318,161600,482253920,8070,8070,8070,8070,0
|
|
20240318,161500,482253920,8070,8070,8070,8070,0
|
|
20240318,161400,482253920,8070,8070,8070,8070,0
|
|
20240318,161300,482253920,8070,8070,8070,8070,0
|
|
20240318,161200,482253920,8070,8070,8070,8070,0
|
|
20240318,161100,482253920,8070,8070,8070,8070,0
|
|
20240318,161000,482253920,8070,8070,8070,8070,0
|
|
20240318,160900,482253920,8070,8070,8070,8070,0
|
|
20240318,160800,482253920,8070,8070,8070,8070,0
|
|
20240318,160700,482253920,8070,8070,8070,8070,0
|
|
20240318,160600,482253920,8070,8070,8070,8070,0
|
|
20240318,160500,482253920,8070,8070,8070,8070,0
|
|
20240318,160400,482253920,8070,8070,8070,8070,0
|
|
20240318,160300,482253920,8070,8070,8070,8070,0
|
|
20240318,160200,482253920,8070,8070,8070,8070,0
|
|
20240318,160100,482253920,8070,8070,8070,8070,0
|
|
20240318,160000,482253920,8070,8070,8070,8070,0
|
|
20240318,155900,482253920,8070,8070,8070,8070,0
|
|
20240318,155800,482253920,8070,8070,8070,8070,0
|
|
20240318,155700,482253920,8070,8070,8070,8070,859
|
|
20240318,155600,482253920,8070,8070,8070,8070,0
|
|
20240318,155500,482253920,8070,8070,8070,8070,0
|
|
20240318,155400,482253920,8070,8070,8070,8070,0
|
|
20240318,155300,482253920,8070,8070,8070,8070,0
|
|
20240318,155200,482253920,8070,8070,8070,8070,0
|
|
20240318,155100,482253920,8070,8070,8070,8070,0
|
|
20240318,155000,482253920,8070,8070,8070,8070,0
|
|
20240318,154900,482253920,8070,8070,8070,8070,0
|
|
20240318,154800,482253920,8070,8070,8070,8070,0
|
|
20240318,154700,482253920,8070,8070,8070,8070,0
|
|
20240318,154600,482253920,8070,8070,8070,8070,0
|
|
20240318,154500,482253920,8070,8070,8070,8070,0
|
|
20240318,154400,482253920,8070,8070,8070,8070,0
|
|
20240318,154300,482253920,8070,8070,8070,8070,0
|
|
20240318,154200,482253920,8070,8070,8070,8070,0
|
|
20240318,154100,482253920,8070,8070,8070,8070,0
|
|
20240318,154000,482253920,8070,8070,8070,8070,0
|
|
20240318,153900,482253920,8070,8070,8070,8070,0
|
|
20240318,153800,482253920,8070,8070,8070,8070,0
|
|
20240318,153700,482253920,8070,8070,8070,8070,0
|
|
20240318,153600,482253920,8070,8070,8070,8070,0
|
|
20240318,153500,482253920,8070,8070,8070,8070,0
|
|
20240318,153400,482253920,8070,8070,8070,8070,0
|
|
20240318,153300,482253920,8070,8070,8070,8070,0
|
|
20240318,153200,482253920,8070,8070,8070,8070,0
|
|
20240318,153100,482253920,8070,8070,8070,8070,0
|
|
20240318,153000,482253920,8070,8070,8070,8070,859
|
|
20240318,152900,475321790,8070,8070,8070,8070,0
|
|
20240318,152800,475321790,8070,8070,8070,8070,0
|
|
20240318,152700,475321790,8070,8070,8070,8070,0
|
|
20240318,152600,475321790,8070,8070,8070,8070,0
|
|
20240318,152500,475321790,8070,8070,8070,8070,0
|
|
20240318,152400,475321790,8070,8070,8070,8070,0
|
|
20240318,152300,475321790,8070,8070,8070,8070,0
|
|
20240318,152200,475321790,8070,8070,8070,8070,0
|
|
20240318,152100,475321790,8070,8070,8070,8070,0
|
|
20240318,152000,475321790,8070,8070,8070,8070,0
|
|
20240318,151900,475321790,8070,8060,8070,8060,311
|
|
20240318,151800,472812210,8070,8050,8070,8050,161
|
|
20240318,151700,471513050,8070,8060,8070,8050,79
|
|
20240318,151600,470876900,8060,8060,8060,8060,2
|
|
20240318,151500,470860780,8060,8070,8070,8060,30
|
|
20240318,151400,470618760,8070,8070,8070,8070,2
|
|
20240318,151300,470602620,8070,8070,8070,8070,20
|
|
20240318,151200,470441220,8070,8070,8070,8070,2
|
|
20240318,151100,470425080,8070,8070,8070,8070,14
|
|
20240318,151000,470312100,8060,8050,8060,8050,33
|
|
20240318,150900,470046440,8070,8070,8070,8070,2
|
|
20240318,150800,470030300,8050,8060,8070,8050,142
|
|
20240318,150700,468886020,8060,8060,8060,8050,310
|
|
20240318,150600,466387590,8080,8060,8080,8060,3
|
|
20240318,150500,466363370,8080,8070,8080,8070,19
|
|
20240318,150400,466210020,8070,8070,8070,8070,1
|
|
20240318,150300,466201950,8070,8070,8080,8070,912
|
|
20240318,150200,458837340,8050,8060,8080,8050,175
|
|
20240318,150100,457428390,8050,8060,8070,8050,4
|
|
20240318,150000,457396140,8050,8080,8080,8050,3
|
|
20240318,145900,457371930,8050,8050,8080,8050,6
|
|
20240318,145800,457323570,8080,8060,8080,8050,8
|
|
20240318,145700,457258980,8080,8080,8080,8080,2
|
|
20240318,145600,457242820,8050,8080,8080,8050,55
|
|
20240318,145500,456799470,8060,8070,8070,8060,31
|
|
20240318,145400,456549310,8060,8070,8070,8060,25
|
|
20240318,145300,456347750,8070,8070,8070,8060,350
|
|
20240318,145200,453523260,8070,8070,8070,8070,0
|
|
20240318,145100,453523260,8070,8060,8070,8060,25
|
|
20240318,145000,453321720,8060,8070,8080,8060,44
|
|
20240318,144900,452966640,8070,8070,8080,8070,23
|
|
20240318,144800,452781010,8070,8070,8080,8070,321
|
|
20240318,144700,450190410,8070,8080,8080,8070,199
|
|
20240318,144600,448583600,8080,8090,8090,8080,25
|
|
20240318,144500,448381570,8090,8090,8090,8050,118
|
|
20240318,144400,447427140,8090,8090,8090,8090,1
|
|
20240318,144300,447419050,8050,8100,8100,8050,158
|
|
20240318,144200,446140390,8100,8100,8110,8100,362
|
|
20240318,144100,443206720,8090,8090,8100,8080,201
|
|
20240318,144000,441580620,8090,8070,8090,8070,203
|
|
20240318,143900,439938960,8090,8050,8090,8050,103
|
|
20240318,143800,439106730,8090,8060,8090,8060,4
|
|
20240318,143700,439074400,8090,8060,8090,8060,708
|
|
20240318,143600,433354390,8040,8040,8050,8040,298
|
|
20240318,143500,430957570,8030,8040,8040,8030,4
|
|
20240318,143400,430925420,8050,8030,8050,8030,3
|
|
20240318,143300,430901290,8040,8040,8050,8030,312
|
|
20240318,143200,428389850,8030,8040,8040,8030,118
|
|
20240318,143100,427442300,8030,8050,8050,8030,21
|
|
20240318,143000,427273400,8050,8040,8050,8030,9
|
|
20240318,142900,427200980,8010,8030,8050,8010,338
|
|
20240318,142800,424490750,8050,8050,8050,8050,4
|
|
20240318,142700,424458550,8050,8040,8050,8040,3
|
|
20240318,142600,424434410,8030,8050,8050,8030,101
|
|
20240318,142500,423623340,8030,8030,8030,8030,1
|
|
20240318,142400,423615310,8050,8030,8050,8030,103
|
|
20240318,142300,422788160,8050,8040,8050,8020,4
|
|
20240318,142200,422756000,8040,8040,8040,8040,1
|
|
20240318,142100,422747960,8020,8020,8020,8020,1
|
|
20240318,142000,422739940,8030,8040,8040,8020,24
|
|
20240318,141900,422547400,8060,8060,8060,8060,2
|
|
20240318,141800,422531280,8050,8060,8060,8050,9
|
|
20240318,141700,422458810,8050,8050,8050,8050,101
|
|
20240318,141600,421645760,8050,8050,8050,8050,2
|
|
20240318,141500,421629660,8050,8050,8050,8050,2
|
|
20240318,141400,421613560,8050,8070,8070,8020,50
|
|
20240318,141300,421211490,8070,8070,8070,8070,0
|
|
20240318,141200,421211490,8070,8070,8070,8070,2
|
|
20240318,141100,421195350,8070,8070,8070,8070,92
|
|
20240318,141000,420452910,8070,8050,8070,8050,18
|
|
20240318,140900,420307990,8050,8060,8060,8050,123
|
|
20240318,140800,419317720,8070,8070,8070,8070,12
|
|
20240318,140700,419220880,8070,8070,8070,8070,2
|
|
20240318,140600,419204740,8090,8090,8090,8030,73
|
|
20240318,140500,418616680,8090,8050,8090,8050,7
|
|
20240318,140400,418560120,8020,8120,8120,8020,871
|
|
20240318,140300,411510280,8120,8060,8150,8050,3005
|
|
20240318,140200,387195400,8050,7990,8050,7990,3441
|
|
20240318,140100,359573010,7990,7990,7990,7990,2
|
|
20240318,140000,359557030,7990,7990,7990,7990,2
|
|
20240318,135900,359541050,7990,7990,7990,7990,3
|
|
20240318,135800,359517080,7990,7980,7990,7980,217
|
|
20240318,135700,357784250,7990,7980,7990,7980,104
|
|
20240318,135600,356954290,7990,7980,7990,7980,461
|
|
20240318,135500,353275490,7960,7970,7980,7960,56
|
|
20240318,135400,352828690,7960,7960,7960,7960,1
|
|
20240318,135300,352820730,7980,7970,7980,7960,72
|
|
20240318,135200,352246980,7970,7970,7970,7970,92
|
|
20240318,135100,351513740,7970,7970,7970,7970,8
|
|
20240318,135000,351449980,7970,7970,7970,7970,161
|
|
20240318,134900,350166810,7980,7980,7980,7980,2
|
|
20240318,134800,350150850,7970,7970,7970,7970,17
|
|
20240318,134700,350015360,7970,7980,7980,7970,5
|
|
20240318,134600,349975490,7970,7980,7980,7970,124
|
|
20240318,134500,348986100,7980,7980,7980,7970,271
|
|
20240318,134400,346825220,7980,7970,7980,7970,29
|
|
20240318,134300,346594020,7970,7970,7970,7960,130
|
|
20240318,134200,345558350,7960,7960,7960,7960,150
|
|
20240318,134100,344364350,7960,7960,7960,7960,427
|
|
20240318,134000,340965430,7960,7960,7960,7960,2
|
|
20240318,133900,340949510,7960,7960,7960,7960,0
|
|
20240318,133800,340949510,7960,7950,7960,7950,100
|
|
20240318,133700,340154490,7950,7950,7950,7950,2
|
|
20240318,133600,340138590,7940,7950,7950,7940,126
|
|
20240318,133500,339138130,7950,7950,7950,7950,0
|
|
20240318,133400,339138130,7950,7950,7950,7950,196
|
|
20240318,133300,337579930,7950,7950,7950,7950,2
|
|
20240318,133200,337564030,7950,7950,7950,7950,2
|
|
20240318,133100,337548130,7950,7950,7950,7950,0
|
|
20240318,133000,337548130,7950,7950,7950,7950,2
|
|
20240318,132900,337532230,7950,7950,7950,7940,94
|
|
20240318,132800,336784960,7940,7930,7940,7930,1996
|
|
20240318,132700,320954170,7930,7930,7930,7930,0
|
|
20240318,132600,320954170,7930,7920,7930,7900,453
|
|
20240318,132500,317369930,7930,7920,7930,7920,72
|
|
20240318,132400,316799010,7930,7930,7930,7930,2
|
|
20240318,132300,316783150,7930,7930,7930,7930,5
|
|
20240318,132200,316743500,7930,7930,7930,7930,104
|
|
20240318,132100,315918780,7930,7930,7930,7930,6
|
|
20240318,132000,315871200,7930,7930,7930,7930,2
|
|
20240318,131900,315855340,7930,7930,7930,7930,6
|
|
20240318,131800,315807760,7930,7930,7930,7930,2
|
|
20240318,131700,315791900,7930,7920,7930,7920,14
|
|
20240318,131600,315681000,7920,7930,7930,7920,303
|
|
20240318,131500,313280220,7940,7940,7940,7940,2
|
|
20240318,131400,313264340,7940,7920,7940,7920,82
|
|
20240318,131300,312614860,7930,7930,7930,7920,358
|
|
20240318,131200,309776730,7930,7930,7930,7930,0
|
|
20240318,131100,309776730,7930,7930,7930,7930,14
|
|
20240318,131000,309665710,7930,7930,7930,7930,153
|
|
20240318,130900,308452420,7930,7930,7930,7930,2
|
|
20240318,130800,308436560,7920,7920,7920,7920,38
|
|
20240318,130700,308135600,7930,7930,7930,7930,2
|
|
20240318,130600,308119740,7920,7920,7920,7920,227
|
|
20240318,130500,306321900,7920,7920,7920,7920,12
|
|
20240318,130400,306226860,7920,7920,7920,7920,0
|
|
20240318,130300,306226860,7920,7920,7920,7920,2
|
|
20240318,130200,306211020,7920,7920,7920,7920,2
|
|
20240318,130100,306195180,7920,7920,7920,7900,52
|
|
20240318,130000,305784130,7900,7900,7900,7900,0
|
|
20240318,125900,305784130,7900,7900,7900,7900,0
|
|
20240318,125800,305784130,7900,7900,7900,7900,0
|
|
20240318,125700,305784130,7900,7900,7900,7900,0
|
|
20240318,125600,305784130,7900,7900,7900,7900,0
|
|
20240318,125500,305784130,7900,7900,7900,7900,875
|
|
20240318,125400,298871630,7900,7900,7900,7900,70
|
|
20240318,125300,298318630,7920,7900,7920,7900,53
|
|
20240318,125200,297898900,7900,7900,7900,7900,29
|
|
20240318,125100,297669800,7920,7910,7920,7910,30
|
|
20240318,125000,297432490,7920,7920,7920,7920,0
|
|
20240318,124900,297432490,7920,7920,7920,7920,0
|
|
20240318,124800,297432490,7920,7920,7920,7920,0
|
|
20240318,124700,297432490,7920,7920,7920,7920,0
|
|
20240318,124600,297432490,7920,7890,7920,7890,391
|
|
20240318,124500,294342800,7900,7900,7900,7900,6
|
|
20240318,124400,294295400,7880,7880,7880,7880,0
|
|
20240318,124300,294295400,7880,7880,7900,7880,27
|
|
20240318,124200,294082600,7880,7890,7890,7880,120
|
|
20240318,124100,293136580,7880,7880,7880,7880,0
|
|
20240318,124000,293136580,7880,7880,7880,7880,0
|
|
20240318,123900,293136580,7880,7880,7880,7880,15
|
|
20240318,123800,293018380,7890,7890,7890,7890,21
|
|
20240318,123700,292852690,7890,7890,7890,7890,20
|
|
20240318,123600,292694890,7890,7890,7890,7890,0
|
|
20240318,123500,292694890,7890,7890,7890,7890,64
|
|
20240318,123400,292189930,7880,7880,7880,7880,0
|
|
20240318,123300,292189930,7880,7880,7880,7880,0
|
|
20240318,123200,292189930,7880,7880,7880,7880,10
|
|
20240318,123100,292111130,7880,7880,7880,7880,50
|
|
20240318,123000,291717130,7880,7880,7880,7880,0
|
|
20240318,122900,291717130,7880,7880,7880,7880,50
|
|
20240318,122800,291323130,7880,7880,7880,7880,91
|
|
20240318,122700,290606050,7890,7870,7890,7870,101
|
|
20240318,122600,289811120,7860,7860,7860,7860,0
|
|
20240318,122500,289811120,7860,7860,7860,7860,0
|
|
20240318,122400,289811120,7860,7860,7860,7860,63
|
|
20240318,122300,289315940,7860,7860,7860,7860,73
|
|
20240318,122200,288742160,7840,7870,7870,7830,1504
|
|
20240318,122100,276961280,7870,7870,7870,7870,1
|
|
20240318,122000,276953410,7830,7830,7830,7830,0
|
|
20240318,121900,276953410,7830,7830,7830,7830,100
|
|
20240318,121800,276170410,7870,7840,7870,7830,1073
|
|
20240318,121700,267762610,7830,7870,7870,7830,1680
|
|
20240318,121600,254571010,7870,7870,7870,7870,0
|
|
20240318,121500,254571010,7870,7870,7870,7870,42
|
|
20240318,121400,254240470,7870,7900,7900,7870,174
|
|
20240318,121300,252865990,7900,7900,7900,7900,0
|
|
20240318,121200,252865990,7900,7900,7900,7900,100
|
|
20240318,121100,252075990,7850,7850,7850,7850,0
|
|
20240318,121000,252075990,7850,7850,7850,7850,0
|
|
20240318,120900,252075990,7850,7890,7890,7850,2616
|
|
20240318,120800,231526000,7890,7900,7900,7890,318
|
|
20240318,120700,229016230,7900,7910,7910,7900,339
|
|
20240318,120600,226334840,7910,7910,7910,7910,0
|
|
20240318,120500,226334840,7910,7910,7910,7910,0
|
|
20240318,120400,226334840,7910,7910,7910,7910,0
|
|
20240318,120300,226334840,7910,7910,7910,7910,0
|
|
20240318,120200,226334840,7910,7930,7930,7910,84
|
|
20240318,120100,225668790,7930,7940,7940,7930,8
|
|
20240318,120000,225605280,7940,7940,7940,7940,1
|
|
20240318,115900,225597340,7940,7940,7940,7940,0
|
|
20240318,115800,225597340,7940,7940,7940,7940,0
|
|
20240318,115700,225597340,7940,7940,7940,7940,0
|
|
20240318,115600,225597340,7940,7940,7940,7940,0
|
|
20240318,115500,225597340,7940,7940,7940,7940,0
|
|
20240318,115400,225597340,7940,7940,7940,7940,0
|
|
20240318,115300,225597340,7940,7940,7940,7940,0
|
|
20240318,115200,225597340,7940,7940,7940,7940,0
|
|
20240318,115100,225597340,7940,7940,7940,7940,10
|
|
20240318,115000,225517940,7940,7940,7940,7940,0
|
|
20240318,114900,225517940,7940,7940,7940,7940,0
|
|
20240318,114800,225517940,7940,7940,7940,7940,0
|
|
20240318,114700,225517940,7940,7940,7940,7940,0
|
|
20240318,114600,225517940,7940,7940,7940,7940,0
|
|
20240318,114500,225517940,7940,7940,7940,7940,1
|
|
20240318,114400,225510000,7950,7950,7950,7950,0
|
|
20240318,114300,225510000,7950,7950,7950,7950,1
|
|
20240318,114200,225502050,7960,7960,7960,7960,0
|
|
20240318,114100,225502050,7960,7960,7960,7960,1
|
|
20240318,114000,225494090,7960,7960,7960,7960,0
|
|
20240318,113900,225494090,7960,7960,7960,7960,0
|
|
20240318,113800,225494090,7960,7930,7960,7930,21
|
|
20240318,113700,225327340,7910,7910,7910,7910,0
|
|
20240318,113600,225327340,7910,7910,7910,7910,93
|
|
20240318,113500,224591710,7910,7890,7910,7890,227
|
|
20240318,113400,222800340,7900,7900,7900,7900,125
|
|
20240318,113300,221812840,7860,7880,7880,7860,397
|
|
20240318,113200,218685490,7880,7900,7900,7880,316
|
|
20240318,113100,216194040,7900,7900,7900,7890,206
|
|
20240318,113000,214566840,7900,7900,7900,7900,238
|
|
20240318,112900,212686640,7900,7910,7910,7900,447
|
|
20240318,112800,209154220,7920,7920,7920,7920,25
|
|
20240318,112700,208956220,7910,7910,7910,7910,0
|
|
20240318,112600,208956220,7910,7910,7910,7910,102
|
|
20240318,112500,208149400,7910,7910,7910,7910,0
|
|
20240318,112400,208149400,7910,7910,7910,7910,0
|
|
20240318,112300,208149400,7910,7890,7910,7850,602
|
|
20240318,112200,203413190,7870,7880,7880,7870,250
|
|
20240318,112100,201444190,7930,7900,7930,7860,1596
|
|
20240318,112000,188863150,7910,7930,7930,7910,598
|
|
20240318,111900,184131380,7930,7930,7930,7920,11
|
|
20240318,111800,184044160,7930,7930,7930,7930,6
|
|
20240318,111700,183996580,7950,7950,7950,7950,0
|
|
20240318,111600,183996580,7950,7950,7950,7950,0
|
|
20240318,111500,183996580,7950,7950,7950,7950,0
|
|
20240318,111400,183996580,7950,7950,7950,7950,0
|
|
20240318,111300,183996580,7950,7950,7950,7950,0
|
|
20240318,111200,183996580,7950,7950,7950,7950,5
|
|
20240318,111100,183956830,7950,7950,7950,7950,407
|
|
20240318,111000,180721180,7950,7950,7950,7950,500
|
|
20240318,110900,176746180,7950,7950,7950,7950,0
|
|
20240318,110800,176746180,7950,7950,7950,7950,10
|
|
20240318,110700,176666680,7950,7950,7950,7950,0
|
|
20240318,110600,176666680,7950,7950,7950,7950,38
|
|
20240318,110500,176364580,7950,7940,7950,7910,2246
|
|
20240318,110400,158564770,7940,7940,7940,7940,50
|
|
20240318,110300,158167770,7940,7940,7940,7940,0
|
|
20240318,110200,158167770,7940,7940,7940,7940,21
|
|
20240318,110100,158001030,7940,7940,7940,7940,0
|
|
20240318,110000,158001030,7940,7940,7940,7940,25
|
|
20240318,105900,157802530,7940,7950,7950,7940,50
|
|
20240318,105800,157405130,7940,7940,7940,7940,0
|
|
20240318,105700,157405130,7940,7940,7940,7940,2000
|
|
20240318,105600,141525130,7980,7980,7980,7980,82
|
|
20240318,105500,140870770,7940,7940,7940,7940,0
|
|
20240318,105400,140870770,7940,7940,7940,7940,0
|
|
20240318,105300,140870770,7940,7940,7940,7940,0
|
|
20240318,105200,140870770,7940,7940,7940,7940,0
|
|
20240318,105100,140870770,7940,7940,7940,7940,500
|
|
20240318,105000,136900770,7940,7940,7940,7940,41
|
|
20240318,104900,136575230,7940,7940,7940,7940,0
|
|
20240318,104800,136575230,7940,7940,7940,7940,0
|
|
20240318,104700,136575230,7940,7970,7980,7940,1563
|
|
20240318,104600,124136730,7970,7960,7970,7960,56
|
|
20240318,104500,123690420,7950,7950,7950,7950,165
|
|
20240318,104400,122378670,7950,7950,7950,7950,4
|
|
20240318,104300,122346870,7960,7960,7960,7960,566
|
|
20240318,104200,117841510,7960,7960,7960,7960,9
|
|
20240318,104100,117769870,7960,7960,7960,7960,9
|
|
20240318,104000,117698230,7970,7970,7970,7970,245
|
|
20240318,103900,115745580,7970,7970,7970,7970,0
|
|
20240318,103800,115745580,7970,7970,7970,7970,1
|
|
20240318,103700,115737610,7970,7970,7970,7970,2
|
|
20240318,103600,115721670,7970,7970,7970,7970,36
|
|
20240318,103500,115434750,7970,7970,7970,7970,0
|
|
20240318,103400,115434750,7970,7970,7970,7970,35
|
|
20240318,103300,115155800,7970,7970,7970,7970,0
|
|
20240318,103200,115155800,7970,7970,7970,7970,0
|
|
20240318,103100,115155800,7970,7970,7970,7970,0
|
|
20240318,103000,115155800,7970,7970,7990,7970,109
|
|
20240318,102900,114285580,7980,7980,7980,7970,137
|
|
20240318,102800,113192390,7990,7970,7990,7970,7
|
|
20240318,102700,113136490,7970,7970,7970,7970,70
|
|
20240318,102600,112578590,7970,7990,7990,7960,1442
|
|
20240318,102500,101085620,7970,7970,7970,7970,959
|
|
20240318,102400,93442390,7970,7970,7970,7960,3
|
|
20240318,102300,93418490,7970,7970,7970,7970,1
|
|
20240318,102200,93410520,7970,7970,7970,7970,3
|
|
20240318,102100,93386610,7970,7970,7970,7970,0
|
|
20240318,102000,93386610,7970,7970,7970,7970,0
|
|
20240318,101900,93386610,7970,7970,7970,7970,3
|
|
20240318,101800,93362700,7950,7950,7950,7950,0
|
|
20240318,101700,93362700,7950,7950,7950,7950,0
|
|
20240318,101600,93362700,7950,7950,7950,7950,0
|
|
20240318,101500,93362700,7950,7950,7950,7950,62
|
|
20240318,101400,92869800,7950,7950,7950,7950,340
|
|
20240318,101300,90166800,7950,7950,7950,7950,17
|
|
20240318,101200,90031650,7950,7960,7960,7950,158
|
|
20240318,101100,88774030,7970,7970,7970,7970,0
|
|
20240318,101000,88774030,7970,7970,7970,7970,52
|
|
20240318,100900,88359590,7990,7990,7990,7990,0
|
|
20240318,100800,88359590,7990,7990,7990,7990,0
|
|
20240318,100700,88359590,7990,7990,7990,7990,20
|
|
20240318,100600,88199790,7990,7990,7990,7990,0
|
|
20240318,100500,88199790,7990,7990,7990,7990,1
|
|
20240318,100400,88191800,7990,7990,7990,7990,0
|
|
20240318,100300,88191800,7990,7990,7990,7990,10
|
|
20240318,100200,88111900,7990,7990,7990,7990,1
|
|
20240318,100100,88103910,7990,7990,7990,7990,0
|
|
20240318,100000,88103910,7990,7990,7990,7990,0
|
|
20240318,095900,88103910,7990,7990,7990,7990,0
|
|
20240318,095800,88103910,7990,7990,7990,7990,10
|
|
20240318,095700,88024010,7990,7990,7990,7990,0
|
|
20240318,095600,88024010,7990,7990,7990,7990,30
|
|
20240318,095500,87784310,7990,7960,7990,7960,251
|
|
20240318,095400,85781990,7960,7960,7960,7960,16
|
|
20240318,095300,85654630,7980,7980,7980,7980,0
|
|
20240318,095200,85654630,7980,7990,7990,7980,120
|
|
20240318,095100,84696030,8000,8000,8000,8000,80
|
|
20240318,095000,84056030,8010,8010,8010,8010,7
|
|
20240318,094900,83999960,8010,8010,8010,8010,50
|
|
20240318,094800,83599460,8010,8010,8010,8010,0
|
|
20240318,094700,83599460,8010,7960,8010,7960,589
|
|
20240318,094600,78885690,7990,7990,7990,7990,669
|
|
20240318,094500,73540380,7960,7990,7990,7960,411
|
|
20240318,094400,70268490,7970,7970,7970,7970,0
|
|
20240318,094300,70268490,7970,7970,7970,7970,0
|
|
20240318,094200,70268490,7970,7970,7970,7970,39
|
|
20240318,094100,69957660,7940,7940,7940,7940,0
|
|
20240318,094000,69957660,7940,7940,7940,7940,0
|
|
20240318,093900,69957660,7940,7960,7960,7940,500
|
|
20240318,093800,65987240,7960,7950,7960,7950,636
|
|
20240318,093700,60930970,7950,7940,7950,7940,338
|
|
20240318,093600,58246440,7950,7960,7960,7950,354
|
|
20240318,093500,55431000,7960,7960,7960,7960,197
|
|
20240318,093400,53862880,7960,7960,7960,7960,0
|
|
20240318,093300,53862880,7960,7960,7960,7960,5
|
|
20240318,093200,53823080,7960,7960,7960,7960,176
|
|
20240318,093100,52422120,7990,7980,7990,7980,100
|
|
20240318,093000,51623240,7990,7990,7990,7990,0
|
|
20240318,092900,51623240,7990,7990,7990,7990,100
|
|
20240318,092800,50824240,7990,7990,7990,7990,2
|
|
20240318,092700,50808260,8000,7960,8000,7950,475
|
|
20240318,092600,47031710,8010,8010,8010,8010,1
|
|
20240318,092500,47023700,8010,8010,8010,8010,10
|
|
20240318,092400,46943600,8010,8010,8010,8010,0
|
|
20240318,092300,46943600,8010,8010,8010,8000,225
|
|
20240318,092200,45141550,8010,8010,8010,8010,90
|
|
20240318,092100,44420650,7930,8010,8010,7930,1612
|
|
20240318,092000,31568590,8010,8010,8010,8010,0
|
|
20240318,091900,31568590,8010,8010,8010,8010,4
|
|
20240318,091800,31536550,7980,8010,8010,7980,848
|
|
20240318,091700,24754560,8010,8010,8010,8010,1
|
|
20240318,091600,24746550,8010,8010,8010,8010,0
|
|
20240318,091500,24746550,8010,8010,8020,8010,250
|
|
20240318,091400,22744040,8010,8010,8010,8010,70
|
|
20240318,091300,22183340,8010,8010,8010,8010,0
|
|
20240318,091200,22183340,8010,8020,8020,8010,38
|
|
20240318,091100,21878910,8030,8030,8030,8030,1
|
|
20240318,091000,21870880,8020,8030,8060,8020,979
|
|
20240318,090900,14006140,8030,8030,8030,8030,1
|
|
20240318,090800,13998110,8020,8020,8020,8010,428
|
|
20240318,090700,10568510,8010,8010,8010,8010,84
|
|
20240318,090600,9895670,8000,7980,8000,7970,411
|
|
20240318,090500,6610630,7970,7920,7970,7910,292
|
|
20240318,090400,4298790,7970,7970,7970,7970,40
|
|
20240318,090300,3979990,7960,7960,7960,7960,21
|
|
20240318,090200,3812830,7910,7920,7920,7910,4
|
|
20240318,090100,3781170,7910,7910,7910,7910,0
|
|
20240318,090000,3781170,7910,7960,7960,7910,477
|