697 lines
37 KiB
CSV
697 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,203300,11114208650,32950,32950,32950,32950,0
|
|
20240321,203200,11114208650,32950,32950,32950,32950,0
|
|
20240321,203100,11114208650,32950,32950,32950,32950,0
|
|
20240321,203000,11114208650,32950,32950,32950,32950,0
|
|
20240321,202900,11114208650,32950,32950,32950,32950,0
|
|
20240321,202800,11114208650,32950,32950,32950,32950,0
|
|
20240321,202700,11114208650,32950,32950,32950,32950,0
|
|
20240321,202600,11114208650,32950,32950,32950,32950,0
|
|
20240321,202500,11114208650,32950,32950,32950,32950,0
|
|
20240321,202400,11114208650,32950,32950,32950,32950,0
|
|
20240321,202300,11114208650,32950,32950,32950,32950,0
|
|
20240321,202200,11114208650,32950,32950,32950,32950,0
|
|
20240321,202100,11114208650,32950,32950,32950,32950,0
|
|
20240321,202000,11114208650,32950,32950,32950,32950,0
|
|
20240321,201900,11114208650,32950,32950,32950,32950,0
|
|
20240321,201800,11114208650,32950,32950,32950,32950,0
|
|
20240321,201700,11114208650,32950,32950,32950,32950,0
|
|
20240321,201600,11114208650,32950,32950,32950,32950,0
|
|
20240321,201500,11114208650,32950,32950,32950,32950,0
|
|
20240321,201400,11114208650,32950,32950,32950,32950,0
|
|
20240321,201300,11114208650,32950,32950,32950,32950,0
|
|
20240321,201200,11114208650,32950,32950,32950,32950,0
|
|
20240321,201100,11114208650,32950,32950,32950,32950,0
|
|
20240321,201000,11114208650,32950,32950,32950,32950,0
|
|
20240321,200900,11114208650,32950,32950,32950,32950,0
|
|
20240321,200800,11114208650,32950,32950,32950,32950,0
|
|
20240321,200700,11114208650,32950,32950,32950,32950,0
|
|
20240321,200600,11114208650,32950,32950,32950,32950,0
|
|
20240321,200500,11114208650,32950,32950,32950,32950,0
|
|
20240321,200400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,200300,11114208650,32950,32950,32950,32950,0
|
|
20240321,200200,11114208650,32950,32950,32950,32950,0
|
|
20240321,200100,11114208650,32950,32950,32950,32950,0
|
|
20240321,200000,11114208650,32950,32950,32950,32950,0
|
|
20240321,195900,11114208650,32950,32950,32950,32950,0
|
|
20240321,195800,11114208650,32950,32950,32950,32950,0
|
|
20240321,195700,11114208650,32950,32950,32950,32950,0
|
|
20240321,195600,11114208650,32950,32950,32950,32950,0
|
|
20240321,195500,11114208650,32950,32950,32950,32950,0
|
|
20240321,195400,11114208650,32950,32950,32950,32950,0
|
|
20240321,195300,11114208650,32950,32950,32950,32950,0
|
|
20240321,195200,11114208650,32950,32950,32950,32950,0
|
|
20240321,195100,11114208650,32950,32950,32950,32950,0
|
|
20240321,195000,11114208650,32950,32950,32950,32950,0
|
|
20240321,194900,11114208650,32950,32950,32950,32950,0
|
|
20240321,194800,11114208650,32950,32950,32950,32950,0
|
|
20240321,194700,11114208650,32950,32950,32950,32950,0
|
|
20240321,194600,11114208650,32950,32950,32950,32950,0
|
|
20240321,194500,11114208650,32950,32950,32950,32950,0
|
|
20240321,194400,11114208650,32950,32950,32950,32950,0
|
|
20240321,194300,11114208650,32950,32950,32950,32950,0
|
|
20240321,194200,11114208650,32950,32950,32950,32950,0
|
|
20240321,194100,11114208650,32950,32950,32950,32950,0
|
|
20240321,194000,11114208650,32950,32950,32950,32950,0
|
|
20240321,193900,11114208650,32950,32950,32950,32950,0
|
|
20240321,193800,11114208650,32950,32950,32950,32950,0
|
|
20240321,193700,11114208650,32950,32950,32950,32950,0
|
|
20240321,193600,11114208650,32950,32950,32950,32950,0
|
|
20240321,193500,11114208650,32950,32950,32950,32950,0
|
|
20240321,193400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,193300,11114208650,32950,32950,32950,32950,0
|
|
20240321,193200,11114208650,32950,32950,32950,32950,0
|
|
20240321,193100,11114208650,32950,32950,32950,32950,0
|
|
20240321,193000,11114208650,32950,32950,32950,32950,0
|
|
20240321,192900,11114208650,32950,32950,32950,32950,0
|
|
20240321,192800,11114208650,32950,32950,32950,32950,0
|
|
20240321,192700,11114208650,32950,32950,32950,32950,0
|
|
20240321,192600,11114208650,32950,32950,32950,32950,0
|
|
20240321,192500,11114208650,32950,32950,32950,32950,0
|
|
20240321,192400,11114208650,32950,32950,32950,32950,0
|
|
20240321,192300,11114208650,32950,32950,32950,32950,0
|
|
20240321,192200,11114208650,32950,32950,32950,32950,0
|
|
20240321,192100,11114208650,32950,32950,32950,32950,0
|
|
20240321,192000,11114208650,32950,32950,32950,32950,0
|
|
20240321,191900,11114208650,32950,32950,32950,32950,0
|
|
20240321,191800,11114208650,32950,32950,32950,32950,0
|
|
20240321,191700,11114208650,32950,32950,32950,32950,0
|
|
20240321,191600,11114208650,32950,32950,32950,32950,0
|
|
20240321,191500,11114208650,32950,32950,32950,32950,0
|
|
20240321,191400,11114208650,32950,32950,32950,32950,0
|
|
20240321,191300,11114208650,32950,32950,32950,32950,0
|
|
20240321,191200,11114208650,32950,32950,32950,32950,0
|
|
20240321,191100,11114208650,32950,32950,32950,32950,0
|
|
20240321,191000,11114208650,32950,32950,32950,32950,0
|
|
20240321,190900,11114208650,32950,32950,32950,32950,0
|
|
20240321,190800,11114208650,32950,32950,32950,32950,0
|
|
20240321,190700,11114208650,32950,32950,32950,32950,0
|
|
20240321,190600,11114208650,32950,32950,32950,32950,0
|
|
20240321,190500,11114208650,32950,32950,32950,32950,0
|
|
20240321,190400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,190300,11114208650,32950,32950,32950,32950,0
|
|
20240321,190200,11114208650,32950,32950,32950,32950,0
|
|
20240321,190100,11114208650,32950,32950,32950,32950,0
|
|
20240321,190000,11114208650,32950,32950,32950,32950,0
|
|
20240321,185900,11114208650,32950,32950,32950,32950,0
|
|
20240321,185800,11114208650,32950,32950,32950,32950,0
|
|
20240321,185700,11114208650,32950,32950,32950,32950,0
|
|
20240321,185600,11114208650,32950,32950,32950,32950,0
|
|
20240321,185500,11114208650,32950,32950,32950,32950,0
|
|
20240321,185400,11114208650,32950,32950,32950,32950,0
|
|
20240321,185300,11114208650,32950,32950,32950,32950,0
|
|
20240321,185200,11114208650,32950,32950,32950,32950,0
|
|
20240321,185100,11114208650,32950,32950,32950,32950,0
|
|
20240321,185000,11114208650,32950,32950,32950,32950,0
|
|
20240321,184900,11114208650,32950,32950,32950,32950,0
|
|
20240321,184800,11114208650,32950,32950,32950,32950,0
|
|
20240321,184700,11114208650,32950,32950,32950,32950,0
|
|
20240321,184600,11114208650,32950,32950,32950,32950,0
|
|
20240321,184500,11114208650,32950,32950,32950,32950,0
|
|
20240321,184400,11114208650,32950,32950,32950,32950,0
|
|
20240321,184300,11114208650,32950,32950,32950,32950,0
|
|
20240321,184200,11114208650,32950,32950,32950,32950,0
|
|
20240321,184100,11114208650,32950,32950,32950,32950,0
|
|
20240321,184000,11114208650,32950,32950,32950,32950,0
|
|
20240321,183900,11114208650,32950,32950,32950,32950,0
|
|
20240321,183800,11114208650,32950,32950,32950,32950,0
|
|
20240321,183700,11114208650,32950,32950,32950,32950,0
|
|
20240321,183600,11114208650,32950,32950,32950,32950,0
|
|
20240321,183500,11114208650,32950,32950,32950,32950,0
|
|
20240321,183400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,183300,11114208650,32950,32950,32950,32950,0
|
|
20240321,183200,11114208650,32950,32950,32950,32950,0
|
|
20240321,183100,11114208650,32950,32950,32950,32950,0
|
|
20240321,183000,11114208650,32950,32950,32950,32950,0
|
|
20240321,182900,11114208650,32950,32950,32950,32950,0
|
|
20240321,182800,11114208650,32950,32950,32950,32950,0
|
|
20240321,182700,11114208650,32950,32950,32950,32950,0
|
|
20240321,182600,11114208650,32950,32950,32950,32950,0
|
|
20240321,182500,11114208650,32950,32950,32950,32950,0
|
|
20240321,182400,11114208650,32950,32950,32950,32950,0
|
|
20240321,182300,11114208650,32950,32950,32950,32950,0
|
|
20240321,182200,11114208650,32950,32950,32950,32950,0
|
|
20240321,182100,11114208650,32950,32950,32950,32950,0
|
|
20240321,182000,11114208650,32950,32950,32950,32950,0
|
|
20240321,181900,11114208650,32950,32950,32950,32950,0
|
|
20240321,181800,11114208650,32950,32950,32950,32950,0
|
|
20240321,181700,11114208650,32950,32950,32950,32950,0
|
|
20240321,181600,11114208650,32950,32950,32950,32950,0
|
|
20240321,181500,11114208650,32950,32950,32950,32950,0
|
|
20240321,181400,11114208650,32950,32950,32950,32950,0
|
|
20240321,181300,11114208650,32950,32950,32950,32950,0
|
|
20240321,181200,11114208650,32950,32950,32950,32950,0
|
|
20240321,181100,11114208650,32950,32950,32950,32950,0
|
|
20240321,181000,11114208650,32950,32950,32950,32950,0
|
|
20240321,180900,11114208650,32950,32950,32950,32950,0
|
|
20240321,180800,11114208650,32950,32950,32950,32950,0
|
|
20240321,180700,11114208650,32950,32950,32950,32950,0
|
|
20240321,180600,11114208650,32950,32950,32950,32950,0
|
|
20240321,180500,11114208650,32950,32950,32950,32950,0
|
|
20240321,180400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,180300,11114208650,32950,32950,32950,32950,0
|
|
20240321,180200,11114208650,32950,32950,32950,32950,0
|
|
20240321,180100,11114208650,32950,32950,32950,32950,0
|
|
20240321,180000,11114208650,32950,32950,32950,32950,0
|
|
20240321,175900,11114208650,32950,32950,32950,32950,0
|
|
20240321,175800,11114208650,32950,32950,32950,32950,0
|
|
20240321,175700,11114208650,32950,32950,32950,32950,0
|
|
20240321,175600,11114208650,32950,32950,32950,32950,0
|
|
20240321,175500,11114208650,32950,32950,32950,32950,0
|
|
20240321,175400,11114208650,32950,32950,32950,32950,0
|
|
20240321,175300,11114208650,32950,32950,32950,32950,0
|
|
20240321,175200,11114208650,32950,32950,32950,32950,0
|
|
20240321,175100,11114208650,32950,32950,32950,32950,0
|
|
20240321,175000,11114208650,32950,32950,32950,32950,0
|
|
20240321,174900,11114208650,32950,32950,32950,32950,0
|
|
20240321,174800,11114208650,32950,32950,32950,32950,0
|
|
20240321,174700,11114208650,32950,32950,32950,32950,0
|
|
20240321,174600,11114208650,32950,32950,32950,32950,0
|
|
20240321,174500,11114208650,32950,32950,32950,32950,0
|
|
20240321,174400,11114208650,32950,32950,32950,32950,0
|
|
20240321,174300,11114208650,32950,32950,32950,32950,0
|
|
20240321,174200,11114208650,32950,32950,32950,32950,0
|
|
20240321,174100,11114208650,32950,32950,32950,32950,0
|
|
20240321,174000,11114208650,32950,32950,32950,32950,0
|
|
20240321,173900,11114208650,32950,32950,32950,32950,0
|
|
20240321,173800,11114208650,32950,32950,32950,32950,0
|
|
20240321,173700,11114208650,32950,32950,32950,32950,0
|
|
20240321,173600,11114208650,32950,32950,32950,32950,0
|
|
20240321,173500,11114208650,32950,32950,32950,32950,0
|
|
20240321,173400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,173300,11114208650,32950,32950,32950,32950,0
|
|
20240321,173200,11114208650,32950,32950,32950,32950,0
|
|
20240321,173100,11114208650,32950,32950,32950,32950,0
|
|
20240321,173000,11114208650,32950,32950,32950,32950,0
|
|
20240321,172900,11114208650,32950,32950,32950,32950,0
|
|
20240321,172800,11114208650,32950,32950,32950,32950,0
|
|
20240321,172700,11114208650,32950,32950,32950,32950,0
|
|
20240321,172600,11114208650,32950,32950,32950,32950,0
|
|
20240321,172500,11114208650,32950,32950,32950,32950,0
|
|
20240321,172400,11114208650,32950,32950,32950,32950,0
|
|
20240321,172300,11114208650,32950,32950,32950,32950,0
|
|
20240321,172200,11114208650,32950,32950,32950,32950,0
|
|
20240321,172100,11114208650,32950,32950,32950,32950,0
|
|
20240321,172000,11114208650,32950,32950,32950,32950,0
|
|
20240321,171900,11114208650,32950,32950,32950,32950,0
|
|
20240321,171800,11114208650,32950,32950,32950,32950,0
|
|
20240321,171700,11114208650,32950,32950,32950,32950,0
|
|
20240321,171600,11114208650,32950,32950,32950,32950,0
|
|
20240321,171500,11114208650,32950,32950,32950,32950,0
|
|
20240321,171400,11114208650,32950,32950,32950,32950,0
|
|
20240321,171300,11114208650,32950,32950,32950,32950,0
|
|
20240321,171200,11114208650,32950,32950,32950,32950,0
|
|
20240321,171100,11114208650,32950,32950,32950,32950,0
|
|
20240321,171000,11114208650,32950,32950,32950,32950,0
|
|
20240321,170900,11114208650,32950,32950,32950,32950,0
|
|
20240321,170800,11114208650,32950,32950,32950,32950,0
|
|
20240321,170700,11114208650,32950,32950,32950,32950,0
|
|
20240321,170600,11114208650,32950,32950,32950,32950,0
|
|
20240321,170500,11114208650,32950,32950,32950,32950,0
|
|
20240321,170400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,170300,11114208650,32950,32950,32950,32950,0
|
|
20240321,170200,11114208650,32950,32950,32950,32950,0
|
|
20240321,170100,11114208650,32950,32950,32950,32950,0
|
|
20240321,170000,11114208650,32950,32950,32950,32950,0
|
|
20240321,165900,11114208650,32950,32950,32950,32950,0
|
|
20240321,165800,11114208650,32950,32950,32950,32950,0
|
|
20240321,165700,11114208650,32950,32950,32950,32950,0
|
|
20240321,165600,11114208650,32950,32950,32950,32950,0
|
|
20240321,165500,11114208650,32950,32950,32950,32950,0
|
|
20240321,165400,11114208650,32950,32950,32950,32950,0
|
|
20240321,165300,11114208650,32950,32950,32950,32950,0
|
|
20240321,165200,11114208650,32950,32950,32950,32950,0
|
|
20240321,165100,11114208650,32950,32950,32950,32950,0
|
|
20240321,165000,11114208650,32950,32950,32950,32950,0
|
|
20240321,164900,11114208650,32950,32950,32950,32950,0
|
|
20240321,164800,11114208650,32950,32950,32950,32950,0
|
|
20240321,164700,11114208650,32950,32950,32950,32950,0
|
|
20240321,164600,11114208650,32950,32950,32950,32950,0
|
|
20240321,164500,11114208650,32950,32950,32950,32950,0
|
|
20240321,164400,11114208650,32950,32950,32950,32950,0
|
|
20240321,164300,11114208650,32950,32950,32950,32950,0
|
|
20240321,164200,11114208650,32950,32950,32950,32950,0
|
|
20240321,164100,11114208650,32950,32950,32950,32950,0
|
|
20240321,164000,11114208650,32950,32950,32950,32950,0
|
|
20240321,163900,11114208650,32950,32950,32950,32950,0
|
|
20240321,163800,11114208650,32950,32950,32950,32950,0
|
|
20240321,163700,11114208650,32950,32950,32950,32950,0
|
|
20240321,163600,11114208650,32950,32950,32950,32950,0
|
|
20240321,163500,11114208650,32950,32950,32950,32950,0
|
|
20240321,163400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,163300,11114208650,32950,32950,32950,32950,0
|
|
20240321,163200,11114208650,32950,32950,32950,32950,0
|
|
20240321,163100,11114208650,32950,32950,32950,32950,0
|
|
20240321,163000,11114208650,32950,32950,32950,32950,0
|
|
20240321,162900,11114208650,32950,32950,32950,32950,0
|
|
20240321,162800,11114208650,32950,32950,32950,32950,0
|
|
20240321,162700,11114208650,32950,32950,32950,32950,0
|
|
20240321,162600,11114208650,32950,32950,32950,32950,0
|
|
20240321,162500,11114208650,32950,32950,32950,32950,0
|
|
20240321,162400,11114208650,32950,32950,32950,32950,0
|
|
20240321,162300,11114208650,32950,32950,32950,32950,0
|
|
20240321,162200,11114208650,32950,32950,32950,32950,0
|
|
20240321,162100,11114208650,32950,32950,32950,32950,0
|
|
20240321,162000,11114208650,32950,32950,32950,32950,0
|
|
20240321,161900,11114208650,32950,32950,32950,32950,0
|
|
20240321,161800,11114208650,32950,32950,32950,32950,0
|
|
20240321,161700,11114208650,32950,32950,32950,32950,0
|
|
20240321,161600,11114208650,32950,32950,32950,32950,0
|
|
20240321,161500,11114208650,32950,32950,32950,32950,0
|
|
20240321,161400,11114208650,32950,32950,32950,32950,0
|
|
20240321,161300,11114208650,32950,32950,32950,32950,0
|
|
20240321,161200,11114208650,32950,32950,32950,32950,0
|
|
20240321,161100,11114208650,32950,32950,32950,32950,0
|
|
20240321,161000,11114208650,32950,32950,32950,32950,0
|
|
20240321,160900,11114208650,32950,32950,32950,32950,0
|
|
20240321,160800,11114208650,32950,32950,32950,32950,0
|
|
20240321,160700,11114208650,32950,32950,32950,32950,0
|
|
20240321,160600,11114208650,32950,32950,32950,32950,0
|
|
20240321,160500,11114208650,32950,32950,32950,32950,0
|
|
20240321,160400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,160300,11114208650,32950,32950,32950,32950,0
|
|
20240321,160200,11114208650,32950,32950,32950,32950,0
|
|
20240321,160100,11114208650,32950,32950,32950,32950,0
|
|
20240321,160000,11114208650,32950,32950,32950,32950,0
|
|
20240321,155900,11114208650,32950,32950,32950,32950,0
|
|
20240321,155800,11114208650,32950,32950,32950,32950,0
|
|
20240321,155700,11114208650,32950,32950,32950,32950,0
|
|
20240321,155600,11114208650,32950,32950,32950,32950,0
|
|
20240321,155500,11114208650,32950,32950,32950,32950,0
|
|
20240321,155400,11114208650,32950,32950,32950,32950,0
|
|
20240321,155300,11114208650,32950,32950,32950,32950,0
|
|
20240321,155200,11114208650,32950,32950,32950,32950,0
|
|
20240321,155100,11114208650,32950,32950,32950,32950,0
|
|
20240321,155000,11114208650,32950,32950,32950,32950,0
|
|
20240321,154900,11114208650,32950,32950,32950,32950,0
|
|
20240321,154800,11114208650,32950,32950,32950,32950,0
|
|
20240321,154700,11114208650,32950,32950,32950,32950,0
|
|
20240321,154600,11114208650,32950,32950,32950,32950,0
|
|
20240321,154500,11114208650,32950,32950,32950,32950,0
|
|
20240321,154400,11114208650,32950,32950,32950,32950,0
|
|
20240321,154300,11114208650,32950,32950,32950,32950,0
|
|
20240321,154200,11114208650,32950,32950,32950,32950,0
|
|
20240321,154100,11114208650,32950,32950,32950,32950,0
|
|
20240321,154000,11114208650,32950,32950,32950,32950,0
|
|
20240321,153900,11114208650,32950,32950,32950,32950,0
|
|
20240321,153800,11114208650,32950,32950,32950,32950,0
|
|
20240321,153700,11114208650,32950,32950,32950,32950,0
|
|
20240321,153600,11114208650,32950,32950,32950,32950,0
|
|
20240321,153500,11114208650,32950,32950,32950,32950,0
|
|
20240321,153400,11114208650,32950,32950,32950,32950,7680
|
|
20240321,153300,11114208650,32950,32950,32950,32950,0
|
|
20240321,153200,11114208650,32950,32950,32950,32950,0
|
|
20240321,153100,11114208650,32950,32950,32950,32950,0
|
|
20240321,153000,11114208650,32950,32950,32950,32950,7680
|
|
20240321,152900,10861152650,32800,32800,32800,32800,0
|
|
20240321,152800,10861152650,32800,32800,32800,32800,0
|
|
20240321,152700,10861152650,32800,32800,32800,32800,0
|
|
20240321,152600,10861152650,32800,32800,32800,32800,0
|
|
20240321,152500,10861152650,32800,32800,32800,32800,0
|
|
20240321,152400,10861152650,32800,32800,32800,32800,0
|
|
20240321,152300,10861152650,32800,32800,32800,32800,0
|
|
20240321,152200,10861152650,32800,32800,32800,32800,0
|
|
20240321,152100,10861152650,32800,32800,32800,32800,0
|
|
20240321,152000,10861152650,32800,32800,32800,32800,0
|
|
20240321,151900,10861152650,32800,32850,32900,32800,2268
|
|
20240321,151800,10786685800,32850,32850,32900,32850,333
|
|
20240321,151700,10775737350,32850,32900,32950,32850,1081
|
|
20240321,151600,10740202500,32950,32900,32950,32900,426
|
|
20240321,151500,10726186400,32950,32900,32950,32900,66
|
|
20240321,151400,10724013800,32900,32900,32950,32900,224
|
|
20240321,151300,10716638850,32900,32900,32950,32850,1065
|
|
20240321,151200,10681598650,32850,32850,32900,32850,499
|
|
20240321,151100,10665186050,32900,32900,33000,32850,1183
|
|
20240321,151000,10626226300,32900,32950,32950,32850,79
|
|
20240321,150900,10623628650,32850,32950,32950,32850,868
|
|
20240321,150800,10595085250,32900,32850,32950,32850,1092
|
|
20240321,150700,10559166100,32900,32850,32900,32850,221
|
|
20240321,150600,10551896900,32850,32900,32900,32850,304
|
|
20240321,150500,10541900250,32850,32850,32900,32850,3768
|
|
20240321,150400,10417948850,32850,32850,32900,32850,57
|
|
20240321,150300,10416074700,32850,32850,32900,32850,128
|
|
20240321,150200,10411869550,32900,32850,32950,32850,13787
|
|
20240321,150100,9958237400,32850,32850,32900,32850,532
|
|
20240321,150000,9940759000,32850,32900,32900,32850,351
|
|
20240321,145900,9929227050,32850,32900,32900,32800,571
|
|
20240321,145800,9910461750,32800,32850,32900,32800,779
|
|
20240321,145700,9884872300,32850,32900,32900,32800,505
|
|
20240321,145600,9868296100,32850,32850,32850,32800,74
|
|
20240321,145500,9865866250,32850,32850,32900,32800,708
|
|
20240321,145400,9842619100,32850,32850,32900,32800,1165
|
|
20240321,145300,9804359500,32850,32850,32850,32850,101
|
|
20240321,145200,9801041650,32900,32800,32900,32800,341
|
|
20240321,145100,9789852150,32850,32850,32850,32800,809
|
|
20240321,145000,9763312900,32850,32850,32900,32800,138
|
|
20240321,144900,9758784200,32800,32850,32900,32800,657
|
|
20240321,144800,9737223450,32850,32850,32900,32850,168
|
|
20240321,144700,9731704600,32850,32800,32850,32800,778
|
|
20240321,144600,9706162500,32850,32800,32850,32800,327
|
|
20240321,144500,9695436150,32800,32800,32850,32800,304
|
|
20240321,144400,9685464350,32850,32800,32850,32800,827
|
|
20240321,144300,9658298950,32800,32800,32850,32800,445
|
|
20240321,144200,9643699750,32800,32800,32850,32800,360
|
|
20240321,144100,9631883000,32850,32850,32850,32800,924
|
|
20240321,144000,9601547150,32850,32850,32850,32800,831
|
|
20240321,143900,9574278900,32900,32850,32900,32850,102
|
|
20240321,143800,9570925800,32900,32850,32900,32850,96
|
|
20240321,143700,9567771850,32900,32900,32900,32850,454
|
|
20240321,143600,9552853650,32900,32850,32900,32850,1470
|
|
20240321,143500,9504563900,32850,32850,32850,32850,24
|
|
20240321,143400,9503775500,32900,32850,32900,32850,672
|
|
20240321,143300,9481693950,32850,32850,32850,32850,1940
|
|
20240321,143200,9417964950,32900,32850,32900,32850,971
|
|
20240321,143100,9386060000,32900,32850,32900,32850,162
|
|
20240321,143000,9380734850,32850,32850,32900,32850,374
|
|
20240321,142900,9368447650,32850,32900,32900,32850,824
|
|
20240321,142800,9341363650,32950,32900,32950,32900,1012
|
|
20240321,142700,9308064600,32950,32850,32950,32850,687
|
|
20240321,142600,9285465750,32950,32800,32950,32800,5600
|
|
20240321,142500,9101296600,32850,32850,32850,32800,44
|
|
20240321,142400,9099851650,32900,32850,32900,32800,911
|
|
20240321,142300,9069947400,32850,32850,32900,32800,770
|
|
20240321,142200,9044654050,32900,32850,32900,32850,614
|
|
20240321,142100,9024481150,32900,32850,32900,32850,975
|
|
20240321,142000,8992449100,32850,32900,32900,32850,1001
|
|
20240321,141900,8959566000,32850,32850,32900,32850,568
|
|
20240321,141800,8940902050,32900,32900,32900,32850,256
|
|
20240321,141700,8932490250,32950,32900,32950,32900,1002
|
|
20240321,141600,8899522750,32900,32850,32950,32850,1348
|
|
20240321,141500,8855180050,32900,32900,32900,32850,630
|
|
20240321,141400,8834462200,32850,32900,32950,32850,1034
|
|
20240321,141300,8800469400,32900,32900,32950,32900,787
|
|
20240321,141200,8774575650,32900,32950,32950,32900,1256
|
|
20240321,141100,8733248150,32900,32900,32950,32900,1493
|
|
20240321,141000,8684122850,32950,32950,32950,32900,730
|
|
20240321,140900,8660092000,32950,32900,32950,32900,1234
|
|
20240321,140800,8619491900,33000,32950,33000,32900,1224
|
|
20240321,140700,8579161750,33000,33000,33000,32950,887
|
|
20240321,140600,8549924450,32950,33000,33000,32950,722
|
|
20240321,140500,8526133400,33000,33050,33050,33000,1580
|
|
20240321,140400,8473992750,33000,33050,33050,33000,807
|
|
20240321,140300,8447341100,33050,33100,33100,33000,1501
|
|
20240321,140200,8397794900,33100,33050,33100,33000,418
|
|
20240321,140100,8383979550,33050,33050,33100,33050,296
|
|
20240321,140000,8374195100,33100,33050,33100,33050,93
|
|
20240321,135900,8371120000,33100,33050,33100,33000,1131
|
|
20240321,135800,8333703000,33100,33050,33100,33000,169
|
|
20240321,135700,8328115700,33000,33050,33100,33000,552
|
|
20240321,135600,8309870800,33050,33050,33100,33050,58
|
|
20240321,135500,8307953650,33050,33100,33100,33050,1122
|
|
20240321,135400,8270860300,33100,33100,33100,33050,523
|
|
20240321,135300,8253555150,33100,33100,33150,33100,282
|
|
20240321,135200,8244219450,33150,33100,33150,33100,660
|
|
20240321,135100,8222373400,33100,33100,33100,33100,91
|
|
20240321,135000,8219361300,33100,33100,33150,33050,1128
|
|
20240321,134900,8182046550,33100,33150,33150,33100,77
|
|
20240321,134800,8179497550,33100,33150,33150,33050,956
|
|
20240321,134700,8147875500,33150,33100,33150,33100,321
|
|
20240321,134600,8137248500,33150,33150,33150,33050,643
|
|
20240321,134500,8115974050,33150,33150,33150,33100,162
|
|
20240321,134400,8110609900,33100,33150,33150,33100,1004
|
|
20240321,134300,8077369550,33150,33150,33150,33150,36
|
|
20240321,134200,8076176150,33150,33150,33200,33100,1498
|
|
20240321,134100,8026516950,33200,33150,33200,33150,682
|
|
20240321,134000,8003901850,33150,33150,33200,33150,119
|
|
20240321,133900,7999952400,33150,33150,33150,33100,970
|
|
20240321,133800,7967797400,33100,33150,33150,33100,211
|
|
20240321,133700,7960807850,33150,33100,33150,33050,672
|
|
20240321,133600,7938579250,33100,33150,33150,33100,93
|
|
20240321,133500,7935497150,33150,33100,33150,33050,1519
|
|
20240321,133400,7885205000,33100,33100,33150,33100,310
|
|
20240321,133300,7874937250,33100,33100,33150,33100,2320
|
|
20240321,133200,7798145000,33100,33150,33150,33050,3669
|
|
20240321,133100,7676679600,33150,33200,33200,33100,1734
|
|
20240321,133000,7619205550,33150,33200,33200,33150,300
|
|
20240321,132900,7609259200,33150,33150,33200,33150,173
|
|
20240321,132800,7603523900,33150,33200,33200,33150,270
|
|
20240321,132700,7594570700,33200,33150,33200,33150,106
|
|
20240321,132600,7591053700,33150,33200,33200,33150,453
|
|
20240321,132500,7576036300,33200,33200,33200,33200,8
|
|
20240321,132400,7575770700,33200,33150,33200,33150,133
|
|
20240321,132300,7571357850,33150,33150,33200,33150,60
|
|
20240321,132200,7569367700,33150,33200,33200,33150,313
|
|
20240321,132100,7558990050,33150,33150,33200,33150,121
|
|
20240321,132000,7554977200,33150,33200,33200,33150,222
|
|
20240321,131900,7547612400,33200,33150,33200,33100,629
|
|
20240321,131800,7526757950,33150,33150,33200,33150,375
|
|
20240321,131700,7514322750,33200,33100,33200,33100,834
|
|
20240321,131600,7486673750,33100,33100,33150,33100,1141
|
|
20240321,131500,7448906100,33150,33150,33150,33100,387
|
|
20240321,131400,7436091150,33150,33050,33150,33050,474
|
|
20240321,131300,7420405000,33050,33150,33150,33050,2353
|
|
20240321,131200,7342583200,33100,33150,33150,33100,105
|
|
20240321,131100,7339103500,33150,33150,33150,33100,893
|
|
20240321,131000,7309542650,33100,33100,33100,33100,70
|
|
20240321,130900,7307225650,33150,33100,33150,33100,153
|
|
20240321,130800,7302159200,33100,33150,33150,33100,726
|
|
20240321,130700,7278111750,33150,33150,33200,33150,303
|
|
20240321,130600,7268065650,33200,33150,33200,33150,136
|
|
20240321,130500,7263555450,33150,33150,33150,33150,28
|
|
20240321,130400,7262627250,33200,33150,33200,33150,379
|
|
20240321,130300,7250058850,33150,33150,33150,33100,739
|
|
20240321,130200,7225563650,33150,33150,33200,33150,127
|
|
20240321,130100,7221353350,33200,33150,33200,33150,522
|
|
20240321,130000,7204044600,33150,33100,33150,33100,708
|
|
20240321,125900,7180607100,33150,33100,33150,33100,116
|
|
20240321,125800,7176766250,33100,33150,33150,33100,1425
|
|
20240321,125700,7129591350,33150,33150,33150,33100,133
|
|
20240321,125600,7125182600,33150,33150,33200,33150,786
|
|
20240321,125500,7099125500,33100,33100,33150,33100,64
|
|
20240321,125400,7097006850,33200,33150,33200,33050,1632
|
|
20240321,125300,7042922000,33100,33050,33150,33050,407
|
|
20240321,125200,7029463950,33100,33100,33150,33100,558
|
|
20240321,125100,7010992650,33150,33150,33150,33100,132
|
|
20240321,125000,7006619000,33100,33100,33150,33100,668
|
|
20240321,124900,6984505200,33100,33150,33150,33100,418
|
|
20240321,124800,6970668250,33100,33150,33150,33100,253
|
|
20240321,124700,6962288500,33150,33150,33200,33100,935
|
|
20240321,124600,6931309300,33150,33150,33200,33150,695
|
|
20240321,124500,6908268500,33150,33150,33200,33150,350
|
|
20240321,124400,6896664550,33200,33200,33200,33200,85
|
|
20240321,124300,6893842550,33200,33200,33200,33150,35
|
|
20240321,124200,6892680800,33200,33250,33250,33150,620
|
|
20240321,124100,6872094300,33200,33150,33200,33150,1608
|
|
20240321,124000,6818757150,33150,33200,33200,33150,514
|
|
20240321,123900,6801717500,33200,33200,33250,33200,241
|
|
20240321,123800,6793714900,33200,33200,33200,33200,1334
|
|
20240321,123700,6749426100,33250,33200,33250,33200,501
|
|
20240321,123600,6732772700,33200,33150,33250,33150,2665
|
|
20240321,123500,6644292700,33150,33150,33200,33150,137
|
|
20240321,123400,6639750900,33100,33150,33200,33100,613
|
|
20240321,123300,6619429450,33200,33150,33200,33150,79
|
|
20240321,123200,6616809000,33150,33150,33200,33100,1029
|
|
20240321,123100,6582703500,33200,33200,33200,33150,451
|
|
20240321,123000,6567751300,33200,33150,33200,33150,26
|
|
20240321,122900,6566889100,33150,33150,33150,33100,231
|
|
20240321,122800,6559235200,33150,33150,33200,33100,396
|
|
20240321,122700,6546113150,33150,33250,33250,33150,543
|
|
20240321,122600,6528089350,33200,33200,33250,33200,224
|
|
20240321,122500,6520646400,33250,33200,33250,33200,27
|
|
20240321,122400,6519748850,33250,33100,33250,33050,186
|
|
20240321,122300,6513588250,33050,33250,33250,33050,2147
|
|
20240321,122200,6442537150,33100,33250,33250,33100,4327
|
|
20240321,122100,6298904100,33250,33250,33300,33250,1245
|
|
20240321,122000,6257505600,33300,33300,33300,33250,398
|
|
20240321,121900,6244266200,33300,33250,33300,33250,1905
|
|
20240321,121800,6180924650,33200,33300,33300,33200,1117
|
|
20240321,121700,6143785350,33250,33200,33300,33200,2586
|
|
20240321,121600,6057803650,33200,33200,33200,33200,801
|
|
20240321,121500,6031210450,33200,33200,33250,33200,45
|
|
20240321,121400,6029715000,33200,33200,33250,33200,104
|
|
20240321,121300,6026260500,33250,33250,33250,33200,145
|
|
20240321,121200,6021443650,33200,33250,33250,33150,873
|
|
20240321,121100,5992466550,33200,33250,33250,33200,432
|
|
20240321,121000,5978120950,33250,33250,33300,33250,315
|
|
20240321,120900,5967646800,33250,33250,33300,33200,2436
|
|
20240321,120800,5886704300,33250,33250,33300,33250,407
|
|
20240321,120700,5873164500,33300,33250,33300,33250,230
|
|
20240321,120600,5865511700,33250,33250,33300,33250,846
|
|
20240321,120500,5837361300,33250,33250,33300,33200,1767
|
|
20240321,120400,5778610850,33250,33250,33300,33250,833
|
|
20240321,120300,5750913300,33250,33250,33250,33200,1713
|
|
20240321,120200,5693958050,33250,33250,33250,33200,3981
|
|
20240321,120100,5561591300,33200,33200,33250,33200,1013
|
|
20240321,120000,5527947550,33250,33200,33250,33200,317
|
|
20240321,115900,5517419300,33250,33200,33250,33200,339
|
|
20240321,115800,5506163200,33250,33200,33250,33150,1950
|
|
20240321,115700,5441361700,33250,33250,33250,33200,199
|
|
20240321,115600,5434750700,33250,33250,33250,33200,394
|
|
20240321,115500,5421666050,33250,33250,33250,33200,108
|
|
20240321,115400,5418078300,33200,33200,33250,33200,4070
|
|
20240321,115300,5282949500,33200,33150,33200,33150,1232
|
|
20240321,115200,5242086550,33150,33100,33200,33100,3254
|
|
20240321,115100,5134190750,33050,33100,33100,33050,202
|
|
20240321,115000,5127505850,33100,33100,33100,33050,700
|
|
20240321,114900,5104349300,33100,33050,33100,33050,323
|
|
20240321,114800,5093658850,33100,33100,33100,33100,354
|
|
20240321,114700,5081941450,33100,33100,33150,33050,222
|
|
20240321,114600,5074594450,33100,33100,33150,33100,1523
|
|
20240321,114500,5024179950,33100,33050,33100,33050,152
|
|
20240321,114400,5019151300,33100,33100,33100,33100,62
|
|
20240321,114300,5017099100,33050,33100,33100,33050,413
|
|
20240321,114200,5003449200,33100,33100,33100,33050,112
|
|
20240321,114100,4999744500,33100,33050,33100,33050,97
|
|
20240321,114000,4996534800,33050,33100,33100,33050,188
|
|
20240321,113900,4990313400,33050,33050,33100,33050,423
|
|
20240321,113800,4976331650,33050,33100,33150,33050,460
|
|
20240321,113700,4961120000,33100,33100,33100,33050,4163
|
|
20240321,113600,4823329350,33100,33050,33100,33000,899
|
|
20240321,113500,4793620650,33050,33100,33100,33000,556
|
|
20240321,113400,4775263000,33050,33100,33100,33050,1821
|
|
20240321,113300,4715075650,33100,33000,33100,33000,1795
|
|
20240321,113200,4655733850,33050,33000,33050,33000,317
|
|
20240321,113100,4645271450,33000,33050,33050,33000,113
|
|
20240321,113000,4641539200,33050,33000,33050,33000,134
|
|
20240321,112900,4637116400,33000,33050,33050,33000,137
|
|
20240321,112800,4632592850,33050,33050,33050,33000,283
|
|
20240321,112700,4623253200,33000,33050,33050,33000,55
|
|
20240321,112600,4621436500,33050,33050,33050,33000,148
|
|
20240321,112500,4616547700,33050,33000,33050,33000,419
|
|
20240321,112400,4602715900,33000,33000,33050,33000,388
|
|
20240321,112300,4589908550,33050,33100,33100,33050,181
|
|
20240321,112200,4583924550,33100,33000,33100,32950,3767
|
|
20240321,112100,4459601300,33000,32950,33000,32950,445
|
|
20240321,112000,4444934550,32950,32950,33000,32950,160
|
|
20240321,111900,4439662350,32950,32950,33000,32950,141
|
|
20240321,111800,4435014450,32950,33000,33000,32950,68
|
|
20240321,111700,4432773500,33000,32950,33000,32950,355
|
|
20240321,111600,4421074150,32950,33000,33000,32950,245
|
|
20240321,111500,4412999250,33000,32950,33000,32950,24
|
|
20240321,111400,4412208100,32950,33000,33000,32950,506
|
|
20240321,111300,4395523000,32950,33000,33000,32950,567
|
|
20240321,111200,4376835350,33000,32950,33000,32950,45
|
|
20240321,111100,4375351500,32950,32950,33000,32950,443
|
|
20240321,111000,4360751700,33000,32950,33000,32950,313
|
|
20240321,110900,4350436700,32950,32950,32950,32950,51
|
|
20240321,110800,4348756250,32950,32950,33000,32950,211
|
|
20240321,110700,4341802350,32950,33000,33000,32950,445
|
|
20240321,110600,4327118850,33000,33000,33000,32950,459
|
|
20240321,110500,4311992750,32950,33050,33050,32950,2726
|
|
20240321,110400,4222046100,33050,33050,33050,33000,172
|
|
20240321,110300,4216361800,33050,33000,33050,33000,273
|
|
20240321,110200,4207343400,33000,33000,33050,33000,296
|
|
20240321,110100,4197575250,33050,33000,33050,33000,1338
|
|
20240321,110000,4153355750,33050,33050,33050,33000,425
|
|
20240321,105900,4139311750,33050,33000,33050,33000,350
|
|
20240321,105800,4127758250,33000,33000,33050,32950,2799
|
|
20240321,105700,4035389400,32950,32950,33000,32950,128
|
|
20240321,105600,4031168950,33000,33000,33000,33000,8
|
|
20240321,105500,4030904950,33000,32950,33000,32950,346
|
|
20240321,105400,4019501550,33000,32950,33000,32950,181
|
|
20240321,105300,4013531100,32950,32950,32950,32950,60
|
|
20240321,105200,4011554100,32950,32950,33000,32900,730
|
|
20240321,105100,3987496100,32950,32950,32950,32950,98
|
|
20240321,105000,3984267000,32950,32950,33000,32950,100
|
|
20240321,104900,3980970550,32950,33000,33000,32950,85
|
|
20240321,104800,3978169500,32950,32950,32950,32950,21
|
|
20240321,104700,3977477550,32950,32950,33000,32950,2207
|
|
20240321,104600,3904756650,32900,32900,32900,32900,0
|
|
20240321,104500,3904756650,32900,32950,32950,32900,124
|
|
20240321,104400,3900674450,32950,32900,32950,32850,1364
|
|
20240321,104300,3855799200,32950,32950,32950,32900,101
|
|
20240321,104200,3852474700,32900,32900,32950,32900,343
|
|
20240321,104100,3841189250,32900,32900,32950,32900,355
|
|
20240321,104000,3829509000,32900,32950,32950,32900,354
|
|
20240321,103900,3817860950,32900,32950,32950,32900,312
|
|
20240321,103800,3807596100,32950,32950,32950,32950,99
|
|
20240321,103700,3804334050,32900,32900,32900,32900,5
|
|
20240321,103600,3804169550,32900,32950,32950,32900,301
|
|
20240321,103500,3794266250,32950,32950,32950,32950,55
|
|
20240321,103400,3792454000,32950,32900,32950,32900,615
|
|
20240321,103300,3772219750,32950,32900,32950,32900,289
|
|
20240321,103200,3762710650,32950,32900,32950,32850,1527
|
|
20240321,103100,3712451000,32900,32850,32900,32850,510
|
|
20240321,103000,3695682550,32900,32900,32900,32850,386
|
|
20240321,102900,3682986900,32900,32950,32950,32900,443
|
|
20240321,102800,3668408050,32900,32900,32950,32900,328
|
|
20240321,102700,3657616750,32900,32900,32950,32900,392
|
|
20240321,102600,3644708500,32900,32950,32950,32900,308
|
|
20240321,102500,3634575200,32900,32900,32950,32900,514
|
|
20240321,102400,3617663100,32900,32900,32900,32900,169
|
|
20240321,102300,3612103000,32900,32950,32950,32900,56
|
|
20240321,102200,3610259600,32900,32900,32950,32900,667
|
|
20240321,102100,3588312600,32950,32950,32950,32900,541
|
|
20240321,102000,3570512550,32950,32950,32950,32900,75
|
|
20240321,101900,3568042250,32950,32950,32950,32900,230
|
|
20240321,101800,3560464700,32950,32900,32950,32900,360
|
|
20240321,101700,3548619900,32950,32900,32950,32900,68
|
|
20240321,101600,3546380200,32950,32950,32950,32900,833
|
|
20240321,101500,3518932900,32950,32950,32950,32900,111
|
|
20240321,101400,3515278900,32900,32950,32950,32900,924
|
|
20240321,101300,3484847500,32950,32950,32950,32950,22
|
|
20240321,101200,3484122600,32950,32950,33000,32950,176
|
|
20240321,101100,3478321200,32950,32950,33000,32950,313
|
|
20240321,101000,3468007400,32950,32950,33000,32950,1501
|
|
20240321,100900,3418549400,32900,32950,32950,32900,98
|
|
20240321,100800,3415323550,32950,32900,32950,32900,93
|
|
20240321,100700,3412263150,32900,32950,32950,32900,1049
|
|
20240321,100600,3377726500,32950,32950,32950,32900,145
|
|
20240321,100500,3372948800,32900,33050,33050,32900,5062
|
|
20240321,100400,3206081900,33000,33050,33100,32950,4940
|
|
20240321,100300,3042980000,33050,33100,33150,33050,2737
|
|
20240321,100200,2952469650,33150,33100,33150,33050,5515
|
|
20240321,100100,2769769500,33050,33050,33100,33050,92
|
|
20240321,100000,2766726350,33050,33050,33100,33050,464
|
|
20240321,095900,2751390750,33050,33100,33100,33050,274
|
|
20240321,095800,2742325150,33100,33050,33100,33050,252
|
|
20240321,095700,2733996000,33050,33050,33100,33050,1536
|
|
20240321,095600,2683227450,33050,33000,33050,33000,400
|
|
20240321,095500,2670025900,33000,33000,33050,33000,38
|
|
20240321,095400,2668771650,33000,33000,33050,33000,112
|
|
20240321,095300,2665074100,33050,33000,33050,33000,37
|
|
20240321,095200,2663852750,33000,33050,33050,33000,382
|
|
20240321,095100,2651232550,33050,33050,33100,33050,1170
|
|
20240321,095000,2612539700,33050,33050,33100,33050,390
|
|
20240321,094900,2599638450,33100,32950,33100,32950,3389
|
|
20240321,094800,2487743900,32950,32950,32950,32950,23
|
|
20240321,094700,2486986050,32950,33000,33000,32950,56
|
|
20240321,094600,2485139700,33000,33000,33000,32950,215
|
|
20240321,094500,2478055300,32950,32950,32950,32900,577
|
|
20240321,094400,2459045750,32950,32950,33000,32950,568
|
|
20240321,094300,2440330100,32950,32950,33000,32900,2939
|
|
20240321,094200,2343428750,32950,32900,32950,32900,846
|
|
20240321,094100,2315594800,32950,32950,32950,32900,370
|
|
20240321,094000,2303420150,32950,32900,32950,32900,77
|
|
20240321,093900,2300886500,32900,32900,32950,32900,522
|
|
20240321,093800,2283712500,32850,32900,32900,32850,252
|
|
20240321,093700,2275423250,32900,32900,32950,32900,396
|
|
20240321,093600,2262394650,32950,32850,32950,32850,1237
|
|
20240321,093500,2221697550,32850,32850,32850,32800,1322
|
|
20240321,093400,2178270750,32850,32800,32850,32800,828
|
|
20240321,093300,2151107250,32800,32850,32850,32800,317
|
|
20240321,093200,2140708200,32800,32850,32850,32800,129
|
|
20240321,093100,2136476250,32850,32850,32850,32800,305
|
|
20240321,093000,2126457900,32850,32900,32950,32800,964
|
|
20240321,092900,2094772350,32950,32900,32950,32900,23
|
|
20240321,092800,2094015400,32900,32900,32950,32900,1074
|
|
20240321,092700,2058679100,32950,32900,32950,32900,422
|
|
20240321,092600,2044795050,32900,32950,32950,32900,860
|
|
20240321,092500,2016494300,32950,33000,33000,32900,796
|
|
20240321,092400,1990268250,33000,32950,33000,32950,485
|
|
20240321,092300,1974287150,32950,33000,33050,32950,2169
|
|
20240321,092200,1902717900,33050,33050,33050,33000,176
|
|
20240321,092100,1896902000,33050,33000,33050,33000,462
|
|
20240321,092000,1881636700,33050,33050,33050,33000,918
|
|
20240321,091900,1851305600,33050,33050,33100,33050,2234
|
|
20240321,091800,1777463400,33050,33000,33050,33000,351
|
|
20240321,091700,1765880150,33000,33000,33050,32950,869
|
|
20240321,091600,1737205800,33050,33050,33050,33000,643
|
|
20240321,091500,1715986400,33050,33050,33100,33050,255
|
|
20240321,091400,1707557900,33100,33050,33100,33000,2138
|
|
20240321,091300,1636911750,33100,33050,33100,33050,99
|
|
20240321,091200,1633638750,33050,33100,33150,33050,1004
|
|
20240321,091100,1600431050,33100,33050,33150,33050,858
|
|
20240321,091000,1572040050,33050,33150,33150,33050,3314
|
|
20240321,090900,1462273700,33150,33100,33150,33100,267
|
|
20240321,090800,1453434650,33150,33150,33200,33100,10018
|
|
20240321,090700,1121621150,33150,33250,33250,33150,2393
|
|
20240321,090600,1042185050,33200,33100,33250,33050,6115
|
|
20240321,090500,839232450,33100,33150,33200,33050,1995
|
|
20240321,090400,773127350,33150,32950,33150,32950,5688
|
|
20240321,090300,585276050,32900,32850,32950,32800,3879
|
|
20240321,090200,457622300,32900,32900,32950,32800,1161
|
|
20240321,090100,419431650,32900,32800,32900,32800,687
|
|
20240321,090000,396830150,32950,32900,33050,32800,11929
|