709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,204500,2621775350,33300,33300,33300,33300,0
|
|
20240318,204400,2621775350,33300,33300,33300,33300,0
|
|
20240318,204300,2621775350,33300,33300,33300,33300,0
|
|
20240318,204200,2621775350,33300,33300,33300,33300,0
|
|
20240318,204100,2621775350,33300,33300,33300,33300,0
|
|
20240318,204000,2621775350,33300,33300,33300,33300,0
|
|
20240318,203900,2621775350,33300,33300,33300,33300,0
|
|
20240318,203800,2621775350,33300,33300,33300,33300,0
|
|
20240318,203700,2621775350,33300,33300,33300,33300,0
|
|
20240318,203600,2621775350,33300,33300,33300,33300,0
|
|
20240318,203500,2621775350,33300,33300,33300,33300,0
|
|
20240318,203400,2621775350,33300,33300,33300,33300,0
|
|
20240318,203300,2621775350,33300,33300,33300,33300,0
|
|
20240318,203200,2621775350,33300,33300,33300,33300,0
|
|
20240318,203100,2621775350,33300,33300,33300,33300,0
|
|
20240318,203000,2621775350,33300,33300,33300,33300,0
|
|
20240318,202900,2621775350,33300,33300,33300,33300,0
|
|
20240318,202800,2621775350,33300,33300,33300,33300,0
|
|
20240318,202700,2621775350,33300,33300,33300,33300,0
|
|
20240318,202600,2621775350,33300,33300,33300,33300,0
|
|
20240318,202500,2621775350,33300,33300,33300,33300,0
|
|
20240318,202400,2621775350,33300,33300,33300,33300,0
|
|
20240318,202300,2621775350,33300,33300,33300,33300,0
|
|
20240318,202200,2621775350,33300,33300,33300,33300,0
|
|
20240318,202100,2621775350,33300,33300,33300,33300,0
|
|
20240318,202000,2621775350,33300,33300,33300,33300,0
|
|
20240318,201900,2621775350,33300,33300,33300,33300,0
|
|
20240318,201800,2621775350,33300,33300,33300,33300,0
|
|
20240318,201700,2621775350,33300,33300,33300,33300,0
|
|
20240318,201600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,201500,2621775350,33300,33300,33300,33300,0
|
|
20240318,201400,2621775350,33300,33300,33300,33300,0
|
|
20240318,201300,2621775350,33300,33300,33300,33300,0
|
|
20240318,201200,2621775350,33300,33300,33300,33300,0
|
|
20240318,201100,2621775350,33300,33300,33300,33300,0
|
|
20240318,201000,2621775350,33300,33300,33300,33300,0
|
|
20240318,200900,2621775350,33300,33300,33300,33300,0
|
|
20240318,200800,2621775350,33300,33300,33300,33300,0
|
|
20240318,200700,2621775350,33300,33300,33300,33300,0
|
|
20240318,200600,2621775350,33300,33300,33300,33300,0
|
|
20240318,200500,2621775350,33300,33300,33300,33300,0
|
|
20240318,200400,2621775350,33300,33300,33300,33300,0
|
|
20240318,200300,2621775350,33300,33300,33300,33300,0
|
|
20240318,200200,2621775350,33300,33300,33300,33300,0
|
|
20240318,200100,2621775350,33300,33300,33300,33300,0
|
|
20240318,200000,2621775350,33300,33300,33300,33300,0
|
|
20240318,195900,2621775350,33300,33300,33300,33300,0
|
|
20240318,195800,2621775350,33300,33300,33300,33300,0
|
|
20240318,195700,2621775350,33300,33300,33300,33300,0
|
|
20240318,195600,2621775350,33300,33300,33300,33300,0
|
|
20240318,195500,2621775350,33300,33300,33300,33300,0
|
|
20240318,195400,2621775350,33300,33300,33300,33300,0
|
|
20240318,195300,2621775350,33300,33300,33300,33300,0
|
|
20240318,195200,2621775350,33300,33300,33300,33300,0
|
|
20240318,195100,2621775350,33300,33300,33300,33300,0
|
|
20240318,195000,2621775350,33300,33300,33300,33300,0
|
|
20240318,194900,2621775350,33300,33300,33300,33300,0
|
|
20240318,194800,2621775350,33300,33300,33300,33300,0
|
|
20240318,194700,2621775350,33300,33300,33300,33300,0
|
|
20240318,194600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,194500,2621775350,33300,33300,33300,33300,0
|
|
20240318,194400,2621775350,33300,33300,33300,33300,0
|
|
20240318,194300,2621775350,33300,33300,33300,33300,0
|
|
20240318,194200,2621775350,33300,33300,33300,33300,0
|
|
20240318,194100,2621775350,33300,33300,33300,33300,0
|
|
20240318,194000,2621775350,33300,33300,33300,33300,0
|
|
20240318,193900,2621775350,33300,33300,33300,33300,0
|
|
20240318,193800,2621775350,33300,33300,33300,33300,0
|
|
20240318,193700,2621775350,33300,33300,33300,33300,0
|
|
20240318,193600,2621775350,33300,33300,33300,33300,0
|
|
20240318,193500,2621775350,33300,33300,33300,33300,0
|
|
20240318,193400,2621775350,33300,33300,33300,33300,0
|
|
20240318,193300,2621775350,33300,33300,33300,33300,0
|
|
20240318,193200,2621775350,33300,33300,33300,33300,0
|
|
20240318,193100,2621775350,33300,33300,33300,33300,0
|
|
20240318,193000,2621775350,33300,33300,33300,33300,0
|
|
20240318,192900,2621775350,33300,33300,33300,33300,0
|
|
20240318,192800,2621775350,33300,33300,33300,33300,0
|
|
20240318,192700,2621775350,33300,33300,33300,33300,0
|
|
20240318,192600,2621775350,33300,33300,33300,33300,0
|
|
20240318,192500,2621775350,33300,33300,33300,33300,0
|
|
20240318,192400,2621775350,33300,33300,33300,33300,0
|
|
20240318,192300,2621775350,33300,33300,33300,33300,0
|
|
20240318,192200,2621775350,33300,33300,33300,33300,0
|
|
20240318,192100,2621775350,33300,33300,33300,33300,0
|
|
20240318,192000,2621775350,33300,33300,33300,33300,0
|
|
20240318,191900,2621775350,33300,33300,33300,33300,0
|
|
20240318,191800,2621775350,33300,33300,33300,33300,0
|
|
20240318,191700,2621775350,33300,33300,33300,33300,0
|
|
20240318,191600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,191500,2621775350,33300,33300,33300,33300,0
|
|
20240318,191400,2621775350,33300,33300,33300,33300,0
|
|
20240318,191300,2621775350,33300,33300,33300,33300,0
|
|
20240318,191200,2621775350,33300,33300,33300,33300,0
|
|
20240318,191100,2621775350,33300,33300,33300,33300,0
|
|
20240318,191000,2621775350,33300,33300,33300,33300,0
|
|
20240318,190900,2621775350,33300,33300,33300,33300,0
|
|
20240318,190800,2621775350,33300,33300,33300,33300,0
|
|
20240318,190700,2621775350,33300,33300,33300,33300,0
|
|
20240318,190600,2621775350,33300,33300,33300,33300,0
|
|
20240318,190500,2621775350,33300,33300,33300,33300,0
|
|
20240318,190400,2621775350,33300,33300,33300,33300,0
|
|
20240318,190300,2621775350,33300,33300,33300,33300,0
|
|
20240318,190200,2621775350,33300,33300,33300,33300,0
|
|
20240318,190100,2621775350,33300,33300,33300,33300,0
|
|
20240318,190000,2621775350,33300,33300,33300,33300,0
|
|
20240318,185900,2621775350,33300,33300,33300,33300,0
|
|
20240318,185800,2621775350,33300,33300,33300,33300,0
|
|
20240318,185700,2621775350,33300,33300,33300,33300,0
|
|
20240318,185600,2621775350,33300,33300,33300,33300,0
|
|
20240318,185500,2621775350,33300,33300,33300,33300,0
|
|
20240318,185400,2621775350,33300,33300,33300,33300,0
|
|
20240318,185300,2621775350,33300,33300,33300,33300,0
|
|
20240318,185200,2621775350,33300,33300,33300,33300,0
|
|
20240318,185100,2621775350,33300,33300,33300,33300,0
|
|
20240318,185000,2621775350,33300,33300,33300,33300,0
|
|
20240318,184900,2621775350,33300,33300,33300,33300,0
|
|
20240318,184800,2621775350,33300,33300,33300,33300,0
|
|
20240318,184700,2621775350,33300,33300,33300,33300,0
|
|
20240318,184600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,184500,2621775350,33300,33300,33300,33300,0
|
|
20240318,184400,2621775350,33300,33300,33300,33300,0
|
|
20240318,184300,2621775350,33300,33300,33300,33300,0
|
|
20240318,184200,2621775350,33300,33300,33300,33300,0
|
|
20240318,184100,2621775350,33300,33300,33300,33300,0
|
|
20240318,184000,2621775350,33300,33300,33300,33300,0
|
|
20240318,183900,2621775350,33300,33300,33300,33300,0
|
|
20240318,183800,2621775350,33300,33300,33300,33300,0
|
|
20240318,183700,2621775350,33300,33300,33300,33300,0
|
|
20240318,183600,2621775350,33300,33300,33300,33300,0
|
|
20240318,183500,2621775350,33300,33300,33300,33300,0
|
|
20240318,183400,2621775350,33300,33300,33300,33300,0
|
|
20240318,183300,2621775350,33300,33300,33300,33300,0
|
|
20240318,183200,2621775350,33300,33300,33300,33300,0
|
|
20240318,183100,2621775350,33300,33300,33300,33300,0
|
|
20240318,183000,2621775350,33300,33300,33300,33300,0
|
|
20240318,182900,2621775350,33300,33300,33300,33300,0
|
|
20240318,182800,2621775350,33300,33300,33300,33300,0
|
|
20240318,182700,2621775350,33300,33300,33300,33300,0
|
|
20240318,182600,2621775350,33300,33300,33300,33300,0
|
|
20240318,182500,2621775350,33300,33300,33300,33300,0
|
|
20240318,182400,2621775350,33300,33300,33300,33300,0
|
|
20240318,182300,2621775350,33300,33300,33300,33300,0
|
|
20240318,182200,2621775350,33300,33300,33300,33300,0
|
|
20240318,182100,2621775350,33300,33300,33300,33300,0
|
|
20240318,182000,2621775350,33300,33300,33300,33300,0
|
|
20240318,181900,2621775350,33300,33300,33300,33300,0
|
|
20240318,181800,2621775350,33300,33300,33300,33300,0
|
|
20240318,181700,2621775350,33300,33300,33300,33300,0
|
|
20240318,181600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,181500,2621775350,33300,33300,33300,33300,0
|
|
20240318,181400,2621775350,33300,33300,33300,33300,0
|
|
20240318,181300,2621775350,33300,33300,33300,33300,0
|
|
20240318,181200,2621775350,33300,33300,33300,33300,0
|
|
20240318,181100,2621775350,33300,33300,33300,33300,0
|
|
20240318,181000,2621775350,33300,33300,33300,33300,0
|
|
20240318,180900,2621775350,33300,33300,33300,33300,0
|
|
20240318,180800,2621775350,33300,33300,33300,33300,0
|
|
20240318,180700,2621775350,33300,33300,33300,33300,0
|
|
20240318,180600,2621775350,33300,33300,33300,33300,0
|
|
20240318,180500,2621775350,33300,33300,33300,33300,0
|
|
20240318,180400,2621775350,33300,33300,33300,33300,0
|
|
20240318,180300,2621775350,33300,33300,33300,33300,0
|
|
20240318,180200,2621775350,33300,33300,33300,33300,0
|
|
20240318,180100,2621775350,33300,33300,33300,33300,0
|
|
20240318,180000,2621775350,33300,33300,33300,33300,0
|
|
20240318,175900,2621775350,33300,33300,33300,33300,0
|
|
20240318,175800,2621775350,33300,33300,33300,33300,0
|
|
20240318,175700,2621775350,33300,33300,33300,33300,0
|
|
20240318,175600,2621775350,33300,33300,33300,33300,0
|
|
20240318,175500,2621775350,33300,33300,33300,33300,0
|
|
20240318,175400,2621775350,33300,33300,33300,33300,0
|
|
20240318,175300,2621775350,33300,33300,33300,33300,0
|
|
20240318,175200,2621775350,33300,33300,33300,33300,0
|
|
20240318,175100,2621775350,33300,33300,33300,33300,0
|
|
20240318,175000,2621775350,33300,33300,33300,33300,0
|
|
20240318,174900,2621775350,33300,33300,33300,33300,0
|
|
20240318,174800,2621775350,33300,33300,33300,33300,0
|
|
20240318,174700,2621775350,33300,33300,33300,33300,0
|
|
20240318,174600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,174500,2621775350,33300,33300,33300,33300,0
|
|
20240318,174400,2621775350,33300,33300,33300,33300,0
|
|
20240318,174300,2621775350,33300,33300,33300,33300,0
|
|
20240318,174200,2621775350,33300,33300,33300,33300,0
|
|
20240318,174100,2621775350,33300,33300,33300,33300,0
|
|
20240318,174000,2621775350,33300,33300,33300,33300,0
|
|
20240318,173900,2621775350,33300,33300,33300,33300,0
|
|
20240318,173800,2621775350,33300,33300,33300,33300,0
|
|
20240318,173700,2621775350,33300,33300,33300,33300,0
|
|
20240318,173600,2621775350,33300,33300,33300,33300,0
|
|
20240318,173500,2621775350,33300,33300,33300,33300,0
|
|
20240318,173400,2621775350,33300,33300,33300,33300,0
|
|
20240318,173300,2621775350,33300,33300,33300,33300,0
|
|
20240318,173200,2621775350,33300,33300,33300,33300,0
|
|
20240318,173100,2621775350,33300,33300,33300,33300,0
|
|
20240318,173000,2621775350,33300,33300,33300,33300,0
|
|
20240318,172900,2621775350,33300,33300,33300,33300,0
|
|
20240318,172800,2621775350,33300,33300,33300,33300,0
|
|
20240318,172700,2621775350,33300,33300,33300,33300,0
|
|
20240318,172600,2621775350,33300,33300,33300,33300,0
|
|
20240318,172500,2621775350,33300,33300,33300,33300,0
|
|
20240318,172400,2621775350,33300,33300,33300,33300,0
|
|
20240318,172300,2621775350,33300,33300,33300,33300,0
|
|
20240318,172200,2621775350,33300,33300,33300,33300,0
|
|
20240318,172100,2621775350,33300,33300,33300,33300,0
|
|
20240318,172000,2621775350,33300,33300,33300,33300,0
|
|
20240318,171900,2621775350,33300,33300,33300,33300,0
|
|
20240318,171800,2621775350,33300,33300,33300,33300,0
|
|
20240318,171700,2621775350,33300,33300,33300,33300,0
|
|
20240318,171600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,171500,2621775350,33300,33300,33300,33300,0
|
|
20240318,171400,2621775350,33300,33300,33300,33300,0
|
|
20240318,171300,2621775350,33300,33300,33300,33300,0
|
|
20240318,171200,2621775350,33300,33300,33300,33300,0
|
|
20240318,171100,2621775350,33300,33300,33300,33300,0
|
|
20240318,171000,2621775350,33300,33300,33300,33300,0
|
|
20240318,170900,2621775350,33300,33300,33300,33300,0
|
|
20240318,170800,2621775350,33300,33300,33300,33300,0
|
|
20240318,170700,2621775350,33300,33300,33300,33300,0
|
|
20240318,170600,2621775350,33300,33300,33300,33300,0
|
|
20240318,170500,2621775350,33300,33300,33300,33300,0
|
|
20240318,170400,2621775350,33300,33300,33300,33300,0
|
|
20240318,170300,2621775350,33300,33300,33300,33300,0
|
|
20240318,170200,2621775350,33300,33300,33300,33300,0
|
|
20240318,170100,2621775350,33300,33300,33300,33300,0
|
|
20240318,170000,2621775350,33300,33300,33300,33300,0
|
|
20240318,165900,2621775350,33300,33300,33300,33300,0
|
|
20240318,165800,2621775350,33300,33300,33300,33300,0
|
|
20240318,165700,2621775350,33300,33300,33300,33300,0
|
|
20240318,165600,2621775350,33300,33300,33300,33300,0
|
|
20240318,165500,2621775350,33300,33300,33300,33300,0
|
|
20240318,165400,2621775350,33300,33300,33300,33300,0
|
|
20240318,165300,2621775350,33300,33300,33300,33300,0
|
|
20240318,165200,2621775350,33300,33300,33300,33300,0
|
|
20240318,165100,2621775350,33300,33300,33300,33300,0
|
|
20240318,165000,2621775350,33300,33300,33300,33300,0
|
|
20240318,164900,2621775350,33300,33300,33300,33300,0
|
|
20240318,164800,2621775350,33300,33300,33300,33300,0
|
|
20240318,164700,2621775350,33300,33300,33300,33300,0
|
|
20240318,164600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,164500,2621775350,33300,33300,33300,33300,0
|
|
20240318,164400,2621775350,33300,33300,33300,33300,0
|
|
20240318,164300,2621775350,33300,33300,33300,33300,0
|
|
20240318,164200,2621775350,33300,33300,33300,33300,0
|
|
20240318,164100,2621775350,33300,33300,33300,33300,0
|
|
20240318,164000,2621775350,33300,33300,33300,33300,0
|
|
20240318,163900,2621775350,33300,33300,33300,33300,0
|
|
20240318,163800,2621775350,33300,33300,33300,33300,0
|
|
20240318,163700,2621775350,33300,33300,33300,33300,0
|
|
20240318,163600,2621775350,33300,33300,33300,33300,0
|
|
20240318,163500,2621775350,33300,33300,33300,33300,0
|
|
20240318,163400,2621775350,33300,33300,33300,33300,0
|
|
20240318,163300,2621775350,33300,33300,33300,33300,0
|
|
20240318,163200,2621775350,33300,33300,33300,33300,0
|
|
20240318,163100,2621775350,33300,33300,33300,33300,0
|
|
20240318,163000,2621775350,33300,33300,33300,33300,0
|
|
20240318,162900,2621775350,33300,33300,33300,33300,0
|
|
20240318,162800,2621775350,33300,33300,33300,33300,0
|
|
20240318,162700,2621775350,33300,33300,33300,33300,0
|
|
20240318,162600,2621775350,33300,33300,33300,33300,0
|
|
20240318,162500,2621775350,33300,33300,33300,33300,0
|
|
20240318,162400,2621775350,33300,33300,33300,33300,0
|
|
20240318,162300,2621775350,33300,33300,33300,33300,0
|
|
20240318,162200,2621775350,33300,33300,33300,33300,0
|
|
20240318,162100,2621775350,33300,33300,33300,33300,0
|
|
20240318,162000,2621775350,33300,33300,33300,33300,0
|
|
20240318,161900,2621775350,33300,33300,33300,33300,0
|
|
20240318,161800,2621775350,33300,33300,33300,33300,0
|
|
20240318,161700,2621775350,33300,33300,33300,33300,0
|
|
20240318,161600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,161500,2621775350,33300,33300,33300,33300,0
|
|
20240318,161400,2621775350,33300,33300,33300,33300,0
|
|
20240318,161300,2621775350,33300,33300,33300,33300,0
|
|
20240318,161200,2621775350,33300,33300,33300,33300,0
|
|
20240318,161100,2621775350,33300,33300,33300,33300,0
|
|
20240318,161000,2621775350,33300,33300,33300,33300,0
|
|
20240318,160900,2621775350,33300,33300,33300,33300,0
|
|
20240318,160800,2621775350,33300,33300,33300,33300,0
|
|
20240318,160700,2621775350,33300,33300,33300,33300,0
|
|
20240318,160600,2621775350,33300,33300,33300,33300,0
|
|
20240318,160500,2621775350,33300,33300,33300,33300,0
|
|
20240318,160400,2621775350,33300,33300,33300,33300,0
|
|
20240318,160300,2621775350,33300,33300,33300,33300,0
|
|
20240318,160200,2621775350,33300,33300,33300,33300,0
|
|
20240318,160100,2621775350,33300,33300,33300,33300,0
|
|
20240318,160000,2621775350,33300,33300,33300,33300,0
|
|
20240318,155900,2621775350,33300,33300,33300,33300,0
|
|
20240318,155800,2621775350,33300,33300,33300,33300,0
|
|
20240318,155700,2621775350,33300,33300,33300,33300,0
|
|
20240318,155600,2621775350,33300,33300,33300,33300,0
|
|
20240318,155500,2621775350,33300,33300,33300,33300,0
|
|
20240318,155400,2621775350,33300,33300,33300,33300,0
|
|
20240318,155300,2621775350,33300,33300,33300,33300,0
|
|
20240318,155200,2621775350,33300,33300,33300,33300,0
|
|
20240318,155100,2621775350,33300,33300,33300,33300,0
|
|
20240318,155000,2621775350,33300,33300,33300,33300,0
|
|
20240318,154900,2621775350,33300,33300,33300,33300,0
|
|
20240318,154800,2621775350,33300,33300,33300,33300,0
|
|
20240318,154700,2621775350,33300,33300,33300,33300,0
|
|
20240318,154600,2621775350,33300,33300,33300,33300,2136
|
|
20240318,154500,2621775350,33300,33300,33300,33300,0
|
|
20240318,154400,2621775350,33300,33300,33300,33300,0
|
|
20240318,154300,2621775350,33300,33300,33300,33300,0
|
|
20240318,154200,2621775350,33300,33300,33300,33300,0
|
|
20240318,154100,2621775350,33300,33300,33300,33300,0
|
|
20240318,154000,2621775350,33300,33300,33300,33300,0
|
|
20240318,153900,2621775350,33300,33300,33300,33300,0
|
|
20240318,153800,2621775350,33300,33300,33300,33300,0
|
|
20240318,153700,2621775350,33300,33300,33300,33300,0
|
|
20240318,153600,2621775350,33300,33300,33300,33300,0
|
|
20240318,153500,2621775350,33300,33300,33300,33300,0
|
|
20240318,153400,2621775350,33300,33300,33300,33300,0
|
|
20240318,153300,2621775350,33300,33300,33300,33300,0
|
|
20240318,153200,2621775350,33300,33300,33300,33300,0
|
|
20240318,153100,2621775350,33300,33300,33300,33300,0
|
|
20240318,153000,2621775350,33300,33300,33300,33300,2136
|
|
20240318,152900,2550646550,33300,33300,33300,33300,0
|
|
20240318,152800,2550646550,33300,33300,33300,33300,0
|
|
20240318,152700,2550646550,33300,33300,33300,33300,0
|
|
20240318,152600,2550646550,33300,33300,33300,33300,0
|
|
20240318,152500,2550646550,33300,33300,33300,33300,0
|
|
20240318,152400,2550646550,33300,33300,33300,33300,0
|
|
20240318,152300,2550646550,33300,33300,33300,33300,0
|
|
20240318,152200,2550646550,33300,33300,33300,33300,0
|
|
20240318,152100,2550646550,33300,33300,33300,33300,0
|
|
20240318,152000,2550646550,33300,33300,33300,33300,0
|
|
20240318,151900,2550646550,33300,33200,33300,33150,1223
|
|
20240318,151800,2510009400,33200,33250,33250,33150,418
|
|
20240318,151700,2496129000,33200,33100,33250,33100,327
|
|
20240318,151600,2485272800,33250,33050,33250,33050,473
|
|
20240318,151500,2469569100,33150,33150,33150,33050,30
|
|
20240318,151400,2468575100,33150,33150,33150,33150,5
|
|
20240318,151300,2468409350,33150,33000,33150,33000,28
|
|
20240318,151200,2467482650,33150,33000,33150,33000,500
|
|
20240318,151100,2450929350,33000,33000,33000,33000,6
|
|
20240318,151000,2450731350,33000,33000,33100,33000,20
|
|
20240318,150900,2450071250,33000,33000,33000,33000,157
|
|
20240318,150800,2444890250,33000,33050,33050,33000,199
|
|
20240318,150700,2438317500,33050,33050,33050,33050,8
|
|
20240318,150600,2438053100,33050,33050,33050,33050,55
|
|
20240318,150500,2436235350,33050,33100,33100,33050,40
|
|
20240318,150400,2434912350,33100,33100,33100,33100,29
|
|
20240318,150300,2433952450,33000,33000,33100,33000,46
|
|
20240318,150200,2432433050,33000,33050,33050,33000,204
|
|
20240318,150100,2425692200,32850,32950,33000,32850,14
|
|
20240318,150000,2425231700,32800,32800,32850,32800,131
|
|
20240318,145900,2420933800,32850,32800,33000,32800,315
|
|
20240318,145800,2410592500,32800,32850,32900,32800,121
|
|
20240318,145700,2406620400,32850,32850,32850,32800,135
|
|
20240318,145600,2402188300,32850,32850,32900,32800,186
|
|
20240318,145500,2396075900,32950,32850,32950,32800,140
|
|
20240318,145400,2391475150,32850,32850,32850,32800,103
|
|
20240318,145300,2388092800,32850,32850,32900,32800,369
|
|
20240318,145200,2375971100,32850,32850,32900,32850,290
|
|
20240318,145100,2366438100,32850,32900,32900,32850,418
|
|
20240318,145000,2352686000,32900,32950,32950,32900,573
|
|
20240318,144900,2333823950,32950,32900,33000,32900,290
|
|
20240318,144800,2324274550,32900,32900,32900,32900,175
|
|
20240318,144700,2318517050,32900,32900,32950,32900,145
|
|
20240318,144600,2313746300,32900,32950,32950,32900,283
|
|
20240318,144500,2304423650,32950,32950,33000,32950,132
|
|
20240318,144400,2300073250,32950,32950,33050,32950,227
|
|
20240318,144300,2292587200,32950,33000,33000,32950,147
|
|
20240318,144200,2287742050,33000,33000,33050,33000,117
|
|
20240318,144100,2283880550,33050,32950,33050,32950,172
|
|
20240318,144000,2278207450,32950,32950,32950,32900,238
|
|
20240318,143900,2270365750,32950,33000,33000,32950,103
|
|
20240318,143800,2266971050,33000,32950,33050,32950,150
|
|
20240318,143700,2262027350,32950,32900,33000,32900,182
|
|
20240318,143600,2256035300,32900,32950,32950,32900,138
|
|
20240318,143500,2251492400,32950,32950,32950,32950,164
|
|
20240318,143400,2246088600,32950,32900,33000,32900,194
|
|
20240318,143300,2239701400,32900,32950,32950,32900,191
|
|
20240318,143200,2233414800,32950,32950,32950,32900,220
|
|
20240318,143100,2226168300,32950,32950,33000,32950,139
|
|
20240318,143000,2221587150,32950,33000,33000,32950,175
|
|
20240318,142900,2215815750,33000,33000,33050,33000,121
|
|
20240318,142800,2211822700,33000,33000,33100,33000,146
|
|
20240318,142700,2207002100,33000,33000,33000,33000,133
|
|
20240318,142600,2202613100,33000,33000,33050,33000,217
|
|
20240318,142500,2195447100,33000,33050,33050,33000,622
|
|
20240318,142400,2174909750,33050,33000,33050,33000,276
|
|
20240318,142300,2165796750,33000,33000,33100,33000,139
|
|
20240318,142200,2161207700,33000,33050,33100,33000,127
|
|
20240318,142100,2157014100,33050,33050,33050,33000,361
|
|
20240318,142000,2145083300,33050,33100,33100,33050,188
|
|
20240318,141900,2138863550,33100,33100,33150,33100,130
|
|
20240318,141800,2134560000,33100,33100,33150,33100,118
|
|
20240318,141700,2130652850,33150,33150,33200,33100,322
|
|
20240318,141600,2119980400,33200,33150,33200,33150,192
|
|
20240318,141500,2113611300,33150,33150,33150,33150,207
|
|
20240318,141400,2106749250,33150,33150,33150,33150,107
|
|
20240318,141300,2103202200,33150,33150,33200,33150,67
|
|
20240318,141200,2100979500,33150,33200,33250,33150,494
|
|
20240318,141100,2084579400,33250,33200,33250,33200,305
|
|
20240318,141000,2074448400,33200,33200,33250,33200,266
|
|
20240318,140900,2065607500,33200,33200,33200,33100,184
|
|
20240318,140800,2059501900,33200,33150,33200,33100,52
|
|
20240318,140700,2057778500,33100,33150,33200,33100,112
|
|
20240318,140600,2054068750,33100,33100,33150,33100,33
|
|
20240318,140500,2052976400,33150,33150,33150,33100,34
|
|
20240318,140400,2051849800,33100,33150,33150,33100,114
|
|
20240318,140300,2048075300,33100,33100,33150,33100,93
|
|
20240318,140200,2044996900,33100,33100,33150,33100,18
|
|
20240318,140100,2044401050,33100,33150,33200,33100,104
|
|
20240318,140000,2040956450,33150,33100,33150,33100,20
|
|
20240318,135900,2040294300,33100,33100,33100,33100,147
|
|
20240318,135800,2035428600,33200,33100,33200,33050,61
|
|
20240318,135700,2033410800,33050,33050,33100,33050,100
|
|
20240318,135600,2030104350,33050,33050,33100,33050,66
|
|
20240318,135500,2027922850,33050,33050,33050,33050,28
|
|
20240318,135400,2026997450,33100,33100,33100,33050,113
|
|
20240318,135300,2023261300,33050,33050,33050,33050,23
|
|
20240318,135200,2022501150,33050,33100,33100,33050,29
|
|
20240318,135100,2021542150,33150,33100,33150,33050,401
|
|
20240318,135000,2008269700,33150,33100,33150,33100,59
|
|
20240318,134900,2006316750,33100,33200,33200,33100,21
|
|
20240318,134800,2005620350,33150,33100,33150,33100,120
|
|
20240318,134700,2001646900,33100,33150,33150,33100,69
|
|
20240318,134600,1999361050,33150,33150,33200,33150,73
|
|
20240318,134500,1996939450,33150,33150,33200,33150,70
|
|
20240318,134400,1994618400,33150,33200,33200,33150,64
|
|
20240318,134300,1992496650,33200,33200,33200,33150,69
|
|
20240318,134200,1990207150,33250,33200,33250,33150,50
|
|
20240318,134100,1988548350,33150,33150,33200,33150,278
|
|
20240318,134000,1979321850,33150,33150,33200,33150,95
|
|
20240318,133900,1976169400,33150,33150,33150,33100,206
|
|
20240318,133800,1969341950,33100,33100,33100,33100,66
|
|
20240318,133700,1967157350,33150,33150,33150,33100,68
|
|
20240318,133600,1964904950,33200,33200,33200,33100,55
|
|
20240318,133500,1963080350,33100,33150,33200,33100,124
|
|
20240318,133400,1958969900,33150,33200,33200,33150,46
|
|
20240318,133300,1957444000,33150,33150,33200,33100,60
|
|
20240318,133200,1955455250,33100,33100,33100,33100,61
|
|
20240318,133100,1953436150,33100,33100,33100,33100,48
|
|
20240318,133000,1951847350,33200,33150,33200,33050,83
|
|
20240318,132900,1949097900,33050,33050,33200,33050,52
|
|
20240318,132800,1947373500,33050,33200,33200,33050,84
|
|
20240318,132700,1944592100,33150,33100,33150,33100,131
|
|
20240318,132600,1940255050,33100,33050,33150,33050,1201
|
|
20240318,132500,1900550950,33100,33050,33100,33000,131
|
|
20240318,132400,1896226450,33100,33050,33100,33000,41
|
|
20240318,132300,1894870550,33100,33050,33100,33000,28
|
|
20240318,132200,1893945700,33050,33150,33150,33000,57
|
|
20240318,132100,1892059500,33150,33100,33150,33000,42
|
|
20240318,132000,1890670800,33050,33000,33050,33000,47
|
|
20240318,131900,1889119350,33000,33100,33100,33000,42
|
|
20240318,131800,1887731700,33050,33050,33050,33000,68
|
|
20240318,131700,1885486650,33100,33050,33100,33000,68
|
|
20240318,131600,1883240950,33000,33050,33050,33000,12
|
|
20240318,131500,1882844650,33000,33050,33050,33000,96
|
|
20240318,131400,1879675200,33000,33000,33100,33000,67
|
|
20240318,131300,1877460950,33050,33050,33050,33000,22
|
|
20240318,131200,1876734550,33050,33100,33100,33000,106
|
|
20240318,131100,1873234800,33050,33050,33100,33050,137
|
|
20240318,131000,1868706650,33100,33050,33150,33050,34
|
|
20240318,130900,1867581150,33050,33050,33100,33000,48
|
|
20240318,130800,1865995100,33050,33000,33100,33000,64
|
|
20240318,130700,1863880100,33250,33000,33250,33000,413
|
|
20240318,130600,1850181800,33000,33050,33050,33000,90
|
|
20240318,130500,1847209750,33050,33100,33150,33050,260
|
|
20240318,130400,1838614250,33050,33000,33100,33000,105
|
|
20240318,130300,1835144750,33000,33000,33050,33000,103
|
|
20240318,130200,1831742400,33000,33000,33050,33000,96
|
|
20240318,130100,1828573700,33000,33000,33050,33000,55
|
|
20240318,130000,1826758600,33000,32950,33050,32950,20
|
|
20240318,125900,1826098700,32950,32950,33000,32950,86
|
|
20240318,125800,1823262650,32950,32950,33050,32950,77
|
|
20240318,125700,1820723950,32950,32950,33000,32950,30
|
|
20240318,125600,1819734550,32950,32950,33000,32950,99
|
|
20240318,125500,1816472150,32950,32950,33000,32950,29
|
|
20240318,125400,1815516450,32950,32950,33000,32900,29
|
|
20240318,125300,1814560750,32900,32900,32950,32900,62
|
|
20240318,125200,1812520350,32900,32950,32950,32900,76
|
|
20240318,125100,1810018700,32950,32950,32950,32950,56
|
|
20240318,125000,1808173500,32950,32950,33000,32900,42
|
|
20240318,124900,1806789700,32900,32950,32950,32900,154
|
|
20240318,124800,1801717200,32900,32950,33000,32900,163
|
|
20240318,124700,1796349500,32950,32950,33000,32900,27
|
|
20240318,124600,1795459800,32950,32950,33000,32900,111
|
|
20240318,124500,1791802100,32950,32900,33000,32900,101
|
|
20240318,124400,1788472700,32900,32900,32950,32900,58
|
|
20240318,124300,1786562900,32950,32950,32950,32900,85
|
|
20240318,124200,1783764300,32950,32900,32950,32900,31
|
|
20240318,124100,1782743600,32900,32950,32950,32900,36
|
|
20240318,124000,1781558800,32950,32950,32950,32900,81
|
|
20240318,123900,1778890600,33000,32950,33000,32950,75
|
|
20240318,123800,1776418800,32950,32900,32950,32900,20
|
|
20240318,123700,1775760750,32900,32900,32950,32900,60
|
|
20240318,123600,1773786250,32950,32900,32950,32900,84
|
|
20240318,123500,1771021800,32900,32900,32900,32850,39
|
|
20240318,123400,1769738800,32900,32900,32950,32900,278
|
|
20240318,123300,1760579700,32950,33000,33000,32850,78
|
|
20240318,123200,1758007300,33000,33000,33050,33000,76
|
|
20240318,123100,1755499000,33000,33000,33000,33000,18
|
|
20240318,123000,1754905000,33000,33000,33050,33000,81
|
|
20240318,122900,1752231300,33050,33000,33050,33000,125
|
|
20240318,122800,1748105900,33000,32900,33150,32900,311
|
|
20240318,122700,1737827350,32900,32800,32900,32750,1004
|
|
20240318,122600,1704895250,32800,32750,32850,32750,186
|
|
20240318,122500,1698788850,32850,32750,32850,32750,31
|
|
20240318,122400,1697772000,32750,32800,32850,32750,81
|
|
20240318,122300,1695114950,32800,32750,32850,32750,68
|
|
20240318,122200,1692885900,32750,32750,32800,32750,958
|
|
20240318,122100,1661510800,32750,32750,32800,32750,1112
|
|
20240318,122000,1625092000,32800,32800,32850,32800,75
|
|
20240318,121900,1622631500,32800,32800,32800,32800,63
|
|
20240318,121800,1620565100,32800,32800,32850,32800,45
|
|
20240318,121700,1619088550,32750,32750,32800,32750,66
|
|
20240318,121600,1616926650,32750,32750,32750,32750,63
|
|
20240318,121500,1614863400,32750,32700,32850,32700,56
|
|
20240318,121400,1613028950,32750,32750,32750,32700,43
|
|
20240318,121300,1611621800,32750,32700,32750,32700,70
|
|
20240318,121200,1609330300,32750,32700,32750,32650,2184
|
|
20240318,121100,1537951600,32700,32800,32850,32700,3114
|
|
20240318,121000,1436014900,32800,32750,32850,32750,79
|
|
20240318,120900,1433423550,32750,32750,32800,32750,209
|
|
20240318,120800,1426577650,32750,32750,32800,32750,35
|
|
20240318,120700,1425430850,32800,32750,32800,32750,50
|
|
20240318,120600,1423791800,32800,32750,32800,32750,80
|
|
20240318,120500,1421169150,32750,32800,32850,32750,338
|
|
20240318,120400,1410095200,32800,32800,32800,32750,287
|
|
20240318,120300,1400685450,32800,32850,32850,32750,266
|
|
20240318,120200,1391956350,32850,32800,32900,32800,642
|
|
20240318,120100,1370896450,32800,32800,32850,32800,150
|
|
20240318,120000,1365976300,32800,32800,32850,32800,951
|
|
20240318,115900,1334778100,32800,32800,32850,32800,272
|
|
20240318,115800,1325844650,32800,32850,32850,32800,851
|
|
20240318,115700,1297899300,32850,32850,33000,32850,86
|
|
20240318,115600,1295071150,32850,32850,32900,32850,39
|
|
20240318,115500,1293789650,32850,32850,32900,32850,51
|
|
20240318,115400,1292114050,32850,32850,32900,32850,66
|
|
20240318,115300,1289945100,32850,32850,32900,32850,97
|
|
20240318,115200,1286756300,32850,32850,32900,32850,41
|
|
20240318,115100,1285409350,32950,32900,32950,32900,108
|
|
20240318,115000,1281853300,32900,32850,32950,32850,102
|
|
20240318,114900,1278498200,32900,32850,32900,32850,58
|
|
20240318,114800,1276592050,32850,32850,32900,32850,86
|
|
20240318,114700,1273766400,32850,32900,32900,32850,73
|
|
20240318,114600,1271366450,32900,32850,32900,32850,46
|
|
20240318,114500,1269854550,32850,32900,32950,32850,74
|
|
20240318,114400,1267421700,32900,32900,32950,32900,224
|
|
20240318,114300,1260051800,32900,32900,32900,32900,91
|
|
20240318,114200,1257057900,32900,32900,32950,32900,24
|
|
20240318,114100,1256267750,32900,32900,32950,32900,89
|
|
20240318,114000,1253339250,32900,32900,32950,32900,72
|
|
20240318,113900,1250970300,32900,32900,32950,32900,65
|
|
20240318,113800,1248831250,32900,32900,32950,32900,62
|
|
20240318,113700,1246791150,32900,32900,32950,32900,100
|
|
20240318,113600,1243501050,32900,32950,32950,32900,63
|
|
20240318,113500,1241427800,32900,32900,32950,32900,48
|
|
20240318,113400,1239848150,32900,32900,32950,32900,85
|
|
20240318,113300,1237051050,32900,32950,33000,32900,55
|
|
20240318,113200,1235240350,32900,32900,32950,32900,172
|
|
20240318,113100,1229576000,32900,32900,32900,32900,50
|
|
20240318,113000,1227931000,32900,32900,32950,32900,183
|
|
20240318,112900,1221905200,32850,32850,32900,32850,223
|
|
20240318,112800,1214571600,32850,32850,32850,32800,97
|
|
20240318,112700,1211386600,32850,32850,32900,32850,65
|
|
20240318,112600,1209250800,32850,32900,32900,32850,58
|
|
20240318,112500,1207345200,32850,32850,32900,32850,78
|
|
20240318,112400,1204782650,32850,32850,32900,32850,78
|
|
20240318,112300,1202219800,32900,32900,32900,32850,122
|
|
20240318,112200,1198207050,32850,32850,32850,32850,48
|
|
20240318,112100,1196630250,32850,32850,32900,32850,124
|
|
20240318,112000,1192556200,32850,32850,32900,32800,558
|
|
20240318,111900,1174225850,32850,32850,32850,32850,58
|
|
20240318,111800,1172320550,32850,32850,32900,32850,84
|
|
20240318,111700,1169559000,32850,32900,32900,32850,108
|
|
20240318,111600,1166009550,32850,32850,32900,32850,43
|
|
20240318,111500,1164596850,32850,32900,32900,32850,55
|
|
20240318,111400,1162789300,32850,32900,32900,32850,102
|
|
20240318,111300,1159438200,32900,32950,32950,32900,37
|
|
20240318,111200,1158220800,32900,32900,32950,32900,158
|
|
20240318,111100,1153019550,32900,32900,32950,32900,31
|
|
20240318,111000,1151999350,32900,32900,32950,32850,105
|
|
20240318,110900,1148545250,32850,32900,32900,32850,53
|
|
20240318,110800,1146803450,32900,32850,32900,32850,97
|
|
20240318,110700,1143616650,32850,32900,32900,32850,33
|
|
20240318,110600,1142532300,32850,32850,32900,32850,76
|
|
20240318,110500,1140035150,32850,32900,32900,32850,46
|
|
20240318,110400,1138523600,32850,32850,32950,32850,129
|
|
20240318,110300,1134283700,32900,32850,32900,32850,72
|
|
20240318,110200,1131917450,32850,32850,32950,32850,47
|
|
20240318,110100,1130372200,32850,32850,32850,32850,100
|
|
20240318,110000,1127087200,32850,32850,32900,32850,47
|
|
20240318,105900,1125542700,32850,32900,32900,32850,82
|
|
20240318,105800,1122848650,32850,32850,32900,32850,97
|
|
20240318,105700,1119659700,32850,32900,32900,32850,263
|
|
20240318,105600,1111011800,32900,32850,32900,32850,23
|
|
20240318,105500,1110255900,32900,32900,32900,32850,117
|
|
20240318,105400,1106408800,32900,32950,32950,32900,56
|
|
20240318,105300,1104565850,32900,32950,32950,32900,89
|
|
20240318,105200,1101637450,32900,32950,32950,32900,43
|
|
20240318,105100,1100222450,32900,32900,32950,32900,110
|
|
20240318,105000,1096602900,32900,32900,32950,32900,60
|
|
20240318,104900,1094628600,32900,32850,32900,32850,74
|
|
20240318,104800,1092196300,32850,32850,32900,32850,53
|
|
20240318,104700,1090453400,32850,32900,32900,32850,178
|
|
20240318,104600,1084605150,32850,32850,32850,32850,48
|
|
20240318,104500,1083028350,32850,32900,32950,32850,340
|
|
20240318,104400,1071844500,32900,32850,32900,32850,73
|
|
20240318,104300,1069445200,32900,32900,32900,32900,235
|
|
20240318,104200,1061713700,32900,32950,32950,32900,71
|
|
20240318,104100,1059376950,32900,32950,32950,32900,99
|
|
20240318,104000,1056119550,32900,32950,32950,32900,47
|
|
20240318,103900,1054572150,32950,32900,33000,32900,105
|
|
20240318,103800,1051112850,32900,32950,32950,32900,87
|
|
20240318,103700,1048250250,32900,32950,32950,32900,46
|
|
20240318,103600,1046736550,32900,32950,32950,32900,75
|
|
20240318,103500,1044268300,32900,32950,32950,32900,321
|
|
20240318,103400,1033707100,32900,32900,32950,32900,74
|
|
20240318,103300,1031272350,32900,32950,32950,32900,67
|
|
20240318,103200,1029067500,32900,32950,32950,32900,50
|
|
20240318,103100,1027421900,32900,32900,32950,32900,72
|
|
20240318,103000,1025052850,32900,32900,32950,32900,66
|
|
20240318,102900,1022880850,32900,32950,32950,32900,29
|
|
20240318,102800,1021926450,32900,32900,32900,32900,136
|
|
20240318,102700,1017452050,32900,32900,32950,32900,55
|
|
20240318,102600,1015640850,32900,32950,32950,32850,121
|
|
20240318,102500,1011662600,32900,32900,32900,32900,57
|
|
20240318,102400,1009787300,32900,32950,32950,32900,58
|
|
20240318,102300,1007877950,32900,32950,32950,32900,157
|
|
20240318,102200,1002712250,32900,32950,32950,32900,25
|
|
20240318,102100,1001889450,32900,32900,32950,32900,105
|
|
20240318,102000,998434150,32900,32950,32950,32900,52
|
|
20240318,101900,996722700,32900,32950,32950,32900,163
|
|
20240318,101800,991359750,32950,32950,32950,32900,94
|
|
20240318,101700,988264300,32900,32950,33000,32900,67
|
|
20240318,101600,986057700,32950,32950,32950,32950,118
|
|
20240318,101500,982169600,32950,33000,33000,32950,128
|
|
20240318,101400,977951450,32950,33000,33000,32950,26
|
|
20240318,101300,977094450,32950,33050,33050,32950,137
|
|
20240318,101200,972574800,33000,32950,33000,32900,66
|
|
20240318,101100,970400450,32950,33050,33050,32900,893
|
|
20240318,101000,940931700,33000,33050,33050,33000,29
|
|
20240318,100900,939974650,33000,33000,33050,32950,547
|
|
20240318,100800,921916900,32950,32950,32950,32900,84
|
|
20240318,100700,919151100,32950,32900,32950,32900,84
|
|
20240318,100600,916385950,32950,32900,32950,32900,72
|
|
20240318,100500,914016550,32900,32950,32950,32900,87
|
|
20240318,100400,911153950,32900,32900,32950,32900,30
|
|
20240318,100300,910166450,32900,32900,32950,32900,106
|
|
20240318,100200,906679000,32900,32900,32950,32900,148
|
|
20240318,100100,901808200,32900,32900,32950,32900,26
|
|
20240318,100000,900952750,32900,32900,32950,32900,48
|
|
20240318,095900,899373500,32900,32900,32900,32900,93
|
|
20240318,095800,896313800,32900,32900,32900,32900,61
|
|
20240318,095700,894306900,32900,32900,32900,32900,43
|
|
20240318,095600,892892200,32900,32900,32900,32900,108
|
|
20240318,095500,889339000,32900,32950,32950,32900,91
|
|
20240318,095400,886342500,32900,32900,32900,32900,62
|
|
20240318,095300,884302700,32900,32850,32900,32850,67
|
|
20240318,095200,882100950,32850,32900,32900,32850,247
|
|
20240318,095100,873982500,32850,32850,32850,32850,25
|
|
20240318,095000,873161250,32850,32850,32850,32850,31
|
|
20240318,094900,872142900,33050,32900,33050,32900,384
|
|
20240318,094800,859474900,32750,32750,32750,32750,31
|
|
20240318,094700,858459650,32700,32950,33000,32700,8525
|
|
20240318,094600,579331400,33000,33000,33050,33000,211
|
|
20240318,094500,572366600,33000,33000,33000,33000,39
|
|
20240318,094400,571079600,33000,33000,33050,33000,73
|
|
20240318,094300,568669450,33050,33050,33050,33050,67
|
|
20240318,094200,566455100,33100,33050,33150,33050,169
|
|
20240318,094100,560866050,33150,33100,33150,33050,174
|
|
20240318,094000,555111000,33150,33200,33200,33150,223
|
|
20240318,093900,547717200,33200,33250,33250,33200,76
|
|
20240318,093800,545193250,33250,33050,33300,33050,109
|
|
20240318,093700,541575250,33250,33000,33250,33000,103
|
|
20240318,093600,538158750,33200,32950,33200,32950,189
|
|
20240318,093500,531907700,33250,32900,33250,32800,111
|
|
20240318,093400,528237700,32850,32750,32850,32750,219
|
|
20240318,093300,521047650,32750,32750,32750,32750,136
|
|
20240318,093200,516593650,32750,32700,32750,32700,180
|
|
20240318,093100,510703750,32700,32700,32700,32700,752
|
|
20240318,093000,486113350,32650,32700,32700,32650,119
|
|
20240318,092900,482223350,32750,32800,32800,32650,2459
|
|
20240318,092800,401667500,32800,32800,32850,32800,173
|
|
20240318,092700,395992650,32850,32800,32850,32800,276
|
|
20240318,092600,386936300,32800,32800,32850,32800,136
|
|
20240318,092500,382474350,32850,32850,32850,32800,778
|
|
20240318,092400,356928700,32850,32850,32900,32850,278
|
|
20240318,092300,347794850,32850,32900,32900,32850,301
|
|
20240318,092200,337902450,32900,32950,32950,32900,243
|
|
20240318,092100,329907400,33000,32900,33000,32900,219
|
|
20240318,092000,322702000,33000,33000,33000,32900,317
|
|
20240318,091900,312264200,32950,32950,33000,32950,202
|
|
20240318,091800,305608050,33000,33000,33000,32950,119
|
|
20240318,091700,301681300,33000,33000,33000,33000,162
|
|
20240318,091600,296335300,33000,33050,33050,33000,24
|
|
20240318,091500,295543150,33000,33000,33000,33000,43
|
|
20240318,091400,294124150,33000,33000,33000,33000,15
|
|
20240318,091300,293629150,32950,32950,33000,32950,200
|
|
20240318,091200,287034150,33000,32950,33000,32900,259
|
|
20240318,091100,278497500,32950,32900,32950,32900,310
|
|
20240318,091000,268297500,32900,32900,32950,32850,182
|
|
20240318,090900,262311000,32850,32850,32850,32850,118
|
|
20240318,090800,258434700,32850,32850,32850,32800,873
|
|
20240318,090700,229770800,32850,33000,33050,32850,1346
|
|
20240318,090600,185440000,33050,33050,33050,33050,545
|
|
20240318,090500,167427750,33050,33050,33100,33050,56
|
|
20240318,090400,165576550,33100,33050,33100,33050,542
|
|
20240318,090300,147638850,33050,33150,33150,33050,551
|
|
20240318,090200,129390350,33200,33150,33200,33150,817
|
|
20240318,090100,102306400,33300,33300,33300,33200,1009
|
|
20240318,090000,68776150,33250,33450,33500,33250,1960
|