726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,210300,1583841100,25850,25850,25850,25850,757
|
|
20240320,210200,1583841100,25850,25850,25850,25850,0
|
|
20240320,210100,1583841100,25850,25850,25850,25850,0
|
|
20240320,210000,1583841100,25850,25850,25850,25850,0
|
|
20240320,205900,1583841100,25850,25850,25850,25850,0
|
|
20240320,205800,1583841100,25850,25850,25850,25850,0
|
|
20240320,205700,1583841100,25850,25850,25850,25850,0
|
|
20240320,205600,1583841100,25850,25850,25850,25850,0
|
|
20240320,205500,1583841100,25850,25850,25850,25850,0
|
|
20240320,205400,1583841100,25850,25850,25850,25850,0
|
|
20240320,205300,1583841100,25850,25850,25850,25850,0
|
|
20240320,205200,1583841100,25850,25850,25850,25850,0
|
|
20240320,205100,1583841100,25850,25850,25850,25850,0
|
|
20240320,205000,1583841100,25850,25850,25850,25850,0
|
|
20240320,204900,1583841100,25850,25850,25850,25850,0
|
|
20240320,204800,1583841100,25850,25850,25850,25850,0
|
|
20240320,204700,1583841100,25850,25850,25850,25850,0
|
|
20240320,204600,1583841100,25850,25850,25850,25850,0
|
|
20240320,204500,1583841100,25850,25850,25850,25850,0
|
|
20240320,204400,1583841100,25850,25850,25850,25850,0
|
|
20240320,204300,1583841100,25850,25850,25850,25850,0
|
|
20240320,204200,1583841100,25850,25850,25850,25850,0
|
|
20240320,204100,1583841100,25850,25850,25850,25850,0
|
|
20240320,204000,1583841100,25850,25850,25850,25850,0
|
|
20240320,203900,1583841100,25850,25850,25850,25850,0
|
|
20240320,203800,1583841100,25850,25850,25850,25850,0
|
|
20240320,203700,1583841100,25850,25850,25850,25850,0
|
|
20240320,203600,1583841100,25850,25850,25850,25850,0
|
|
20240320,203500,1583841100,25850,25850,25850,25850,0
|
|
20240320,203400,1583841100,25850,25850,25850,25850,0
|
|
20240320,203300,1583841100,25850,25850,25850,25850,757
|
|
20240320,203200,1583841100,25850,25850,25850,25850,0
|
|
20240320,203100,1583841100,25850,25850,25850,25850,0
|
|
20240320,203000,1583841100,25850,25850,25850,25850,0
|
|
20240320,202900,1583841100,25850,25850,25850,25850,0
|
|
20240320,202800,1583841100,25850,25850,25850,25850,0
|
|
20240320,202700,1583841100,25850,25850,25850,25850,0
|
|
20240320,202600,1583841100,25850,25850,25850,25850,0
|
|
20240320,202500,1583841100,25850,25850,25850,25850,0
|
|
20240320,202400,1583841100,25850,25850,25850,25850,0
|
|
20240320,202300,1583841100,25850,25850,25850,25850,0
|
|
20240320,202200,1583841100,25850,25850,25850,25850,0
|
|
20240320,202100,1583841100,25850,25850,25850,25850,0
|
|
20240320,202000,1583841100,25850,25850,25850,25850,0
|
|
20240320,201900,1583841100,25850,25850,25850,25850,0
|
|
20240320,201800,1583841100,25850,25850,25850,25850,0
|
|
20240320,201700,1583841100,25850,25850,25850,25850,0
|
|
20240320,201600,1583841100,25850,25850,25850,25850,0
|
|
20240320,201500,1583841100,25850,25850,25850,25850,0
|
|
20240320,201400,1583841100,25850,25850,25850,25850,0
|
|
20240320,201300,1583841100,25850,25850,25850,25850,0
|
|
20240320,201200,1583841100,25850,25850,25850,25850,0
|
|
20240320,201100,1583841100,25850,25850,25850,25850,0
|
|
20240320,201000,1583841100,25850,25850,25850,25850,0
|
|
20240320,200900,1583841100,25850,25850,25850,25850,0
|
|
20240320,200800,1583841100,25850,25850,25850,25850,0
|
|
20240320,200700,1583841100,25850,25850,25850,25850,0
|
|
20240320,200600,1583841100,25850,25850,25850,25850,0
|
|
20240320,200500,1583841100,25850,25850,25850,25850,0
|
|
20240320,200400,1583841100,25850,25850,25850,25850,0
|
|
20240320,200300,1583841100,25850,25850,25850,25850,757
|
|
20240320,200200,1583841100,25850,25850,25850,25850,0
|
|
20240320,200100,1583841100,25850,25850,25850,25850,0
|
|
20240320,200000,1583841100,25850,25850,25850,25850,0
|
|
20240320,195900,1583841100,25850,25850,25850,25850,0
|
|
20240320,195800,1583841100,25850,25850,25850,25850,0
|
|
20240320,195700,1583841100,25850,25850,25850,25850,0
|
|
20240320,195600,1583841100,25850,25850,25850,25850,0
|
|
20240320,195500,1583841100,25850,25850,25850,25850,0
|
|
20240320,195400,1583841100,25850,25850,25850,25850,0
|
|
20240320,195300,1583841100,25850,25850,25850,25850,0
|
|
20240320,195200,1583841100,25850,25850,25850,25850,0
|
|
20240320,195100,1583841100,25850,25850,25850,25850,0
|
|
20240320,195000,1583841100,25850,25850,25850,25850,0
|
|
20240320,194900,1583841100,25850,25850,25850,25850,0
|
|
20240320,194800,1583841100,25850,25850,25850,25850,0
|
|
20240320,194700,1583841100,25850,25850,25850,25850,0
|
|
20240320,194600,1583841100,25850,25850,25850,25850,0
|
|
20240320,194500,1583841100,25850,25850,25850,25850,0
|
|
20240320,194400,1583841100,25850,25850,25850,25850,0
|
|
20240320,194300,1583841100,25850,25850,25850,25850,0
|
|
20240320,194200,1583841100,25850,25850,25850,25850,0
|
|
20240320,194100,1583841100,25850,25850,25850,25850,0
|
|
20240320,194000,1583841100,25850,25850,25850,25850,0
|
|
20240320,193900,1583841100,25850,25850,25850,25850,0
|
|
20240320,193800,1583841100,25850,25850,25850,25850,0
|
|
20240320,193700,1583841100,25850,25850,25850,25850,0
|
|
20240320,193600,1583841100,25850,25850,25850,25850,0
|
|
20240320,193500,1583841100,25850,25850,25850,25850,0
|
|
20240320,193400,1583841100,25850,25850,25850,25850,0
|
|
20240320,193300,1583841100,25850,25850,25850,25850,757
|
|
20240320,193200,1583841100,25850,25850,25850,25850,0
|
|
20240320,193100,1583841100,25850,25850,25850,25850,0
|
|
20240320,193000,1583841100,25850,25850,25850,25850,0
|
|
20240320,192900,1583841100,25850,25850,25850,25850,0
|
|
20240320,192800,1583841100,25850,25850,25850,25850,0
|
|
20240320,192700,1583841100,25850,25850,25850,25850,0
|
|
20240320,192600,1583841100,25850,25850,25850,25850,0
|
|
20240320,192500,1583841100,25850,25850,25850,25850,0
|
|
20240320,192400,1583841100,25850,25850,25850,25850,0
|
|
20240320,192300,1583841100,25850,25850,25850,25850,0
|
|
20240320,192200,1583841100,25850,25850,25850,25850,0
|
|
20240320,192100,1583841100,25850,25850,25850,25850,0
|
|
20240320,192000,1583841100,25850,25850,25850,25850,0
|
|
20240320,191900,1583841100,25850,25850,25850,25850,0
|
|
20240320,191800,1583841100,25850,25850,25850,25850,0
|
|
20240320,191700,1583841100,25850,25850,25850,25850,0
|
|
20240320,191600,1583841100,25850,25850,25850,25850,0
|
|
20240320,191500,1583841100,25850,25850,25850,25850,0
|
|
20240320,191400,1583841100,25850,25850,25850,25850,0
|
|
20240320,191300,1583841100,25850,25850,25850,25850,0
|
|
20240320,191200,1583841100,25850,25850,25850,25850,0
|
|
20240320,191100,1583841100,25850,25850,25850,25850,0
|
|
20240320,191000,1583841100,25850,25850,25850,25850,0
|
|
20240320,190900,1583841100,25850,25850,25850,25850,0
|
|
20240320,190800,1583841100,25850,25850,25850,25850,0
|
|
20240320,190700,1583841100,25850,25850,25850,25850,0
|
|
20240320,190600,1583841100,25850,25850,25850,25850,0
|
|
20240320,190500,1583841100,25850,25850,25850,25850,0
|
|
20240320,190400,1583841100,25850,25850,25850,25850,0
|
|
20240320,190300,1583841100,25850,25850,25850,25850,757
|
|
20240320,190200,1583841100,25850,25850,25850,25850,0
|
|
20240320,190100,1583841100,25850,25850,25850,25850,0
|
|
20240320,190000,1583841100,25850,25850,25850,25850,0
|
|
20240320,185900,1583841100,25850,25850,25850,25850,0
|
|
20240320,185800,1583841100,25850,25850,25850,25850,0
|
|
20240320,185700,1583841100,25850,25850,25850,25850,0
|
|
20240320,185600,1583841100,25850,25850,25850,25850,0
|
|
20240320,185500,1583841100,25850,25850,25850,25850,0
|
|
20240320,185400,1583841100,25850,25850,25850,25850,0
|
|
20240320,185300,1583841100,25850,25850,25850,25850,0
|
|
20240320,185200,1583841100,25850,25850,25850,25850,0
|
|
20240320,185100,1583841100,25850,25850,25850,25850,0
|
|
20240320,185000,1583841100,25850,25850,25850,25850,0
|
|
20240320,184900,1583841100,25850,25850,25850,25850,0
|
|
20240320,184800,1583841100,25850,25850,25850,25850,0
|
|
20240320,184700,1583841100,25850,25850,25850,25850,0
|
|
20240320,184600,1583841100,25850,25850,25850,25850,0
|
|
20240320,184500,1583841100,25850,25850,25850,25850,0
|
|
20240320,184400,1583841100,25850,25850,25850,25850,0
|
|
20240320,184300,1583841100,25850,25850,25850,25850,0
|
|
20240320,184200,1583841100,25850,25850,25850,25850,0
|
|
20240320,184100,1583841100,25850,25850,25850,25850,0
|
|
20240320,184000,1583841100,25850,25850,25850,25850,0
|
|
20240320,183900,1583841100,25850,25850,25850,25850,0
|
|
20240320,183800,1583841100,25850,25850,25850,25850,0
|
|
20240320,183700,1583841100,25850,25850,25850,25850,0
|
|
20240320,183600,1583841100,25850,25850,25850,25850,0
|
|
20240320,183500,1583841100,25850,25850,25850,25850,0
|
|
20240320,183400,1583841100,25850,25850,25850,25850,0
|
|
20240320,183300,1583841100,25850,25850,25850,25850,757
|
|
20240320,183200,1583841100,25850,25850,25850,25850,0
|
|
20240320,183100,1583841100,25850,25850,25850,25850,0
|
|
20240320,183000,1583841100,25850,25850,25850,25850,0
|
|
20240320,182900,1583841100,25850,25850,25850,25850,0
|
|
20240320,182800,1583841100,25850,25850,25850,25850,0
|
|
20240320,182700,1583841100,25850,25850,25850,25850,0
|
|
20240320,182600,1583841100,25850,25850,25850,25850,0
|
|
20240320,182500,1583841100,25850,25850,25850,25850,0
|
|
20240320,182400,1583841100,25850,25850,25850,25850,0
|
|
20240320,182300,1583841100,25850,25850,25850,25850,0
|
|
20240320,182200,1583841100,25850,25850,25850,25850,0
|
|
20240320,182100,1583841100,25850,25850,25850,25850,0
|
|
20240320,182000,1583841100,25850,25850,25850,25850,0
|
|
20240320,181900,1583841100,25850,25850,25850,25850,0
|
|
20240320,181800,1583841100,25850,25850,25850,25850,0
|
|
20240320,181700,1583841100,25850,25850,25850,25850,0
|
|
20240320,181600,1583841100,25850,25850,25850,25850,0
|
|
20240320,181500,1583841100,25850,25850,25850,25850,0
|
|
20240320,181400,1583841100,25850,25850,25850,25850,0
|
|
20240320,181300,1583841100,25850,25850,25850,25850,0
|
|
20240320,181200,1583841100,25850,25850,25850,25850,0
|
|
20240320,181100,1583841100,25850,25850,25850,25850,0
|
|
20240320,181000,1583841100,25850,25850,25850,25850,0
|
|
20240320,180900,1583841100,25850,25850,25850,25850,0
|
|
20240320,180800,1583841100,25850,25850,25850,25850,0
|
|
20240320,180700,1583841100,25850,25850,25850,25850,0
|
|
20240320,180600,1583841100,25850,25850,25850,25850,0
|
|
20240320,180500,1583841100,25850,25850,25850,25850,0
|
|
20240320,180400,1583841100,25850,25850,25850,25850,0
|
|
20240320,180300,1583841100,25850,25850,25850,25850,757
|
|
20240320,180200,1583841100,25850,25850,25850,25850,0
|
|
20240320,180100,1583841100,25850,25850,25850,25850,0
|
|
20240320,180000,1583841100,25850,25850,25850,25850,0
|
|
20240320,175900,1583841100,25850,25850,25850,25850,0
|
|
20240320,175800,1583841100,25850,25850,25850,25850,0
|
|
20240320,175700,1583841100,25850,25850,25850,25850,0
|
|
20240320,175600,1583841100,25850,25850,25850,25850,0
|
|
20240320,175500,1583841100,25850,25850,25850,25850,0
|
|
20240320,175400,1583841100,25850,25850,25850,25850,0
|
|
20240320,175300,1583841100,25850,25850,25850,25850,0
|
|
20240320,175200,1583841100,25850,25850,25850,25850,0
|
|
20240320,175100,1583841100,25850,25850,25850,25850,0
|
|
20240320,175000,1583841100,25850,25850,25850,25850,0
|
|
20240320,174900,1583841100,25850,25850,25850,25850,0
|
|
20240320,174800,1583841100,25850,25850,25850,25850,0
|
|
20240320,174700,1583841100,25850,25850,25850,25850,0
|
|
20240320,174600,1583841100,25850,25850,25850,25850,0
|
|
20240320,174500,1583841100,25850,25850,25850,25850,0
|
|
20240320,174400,1583841100,25850,25850,25850,25850,0
|
|
20240320,174300,1583841100,25850,25850,25850,25850,0
|
|
20240320,174200,1583841100,25850,25850,25850,25850,0
|
|
20240320,174100,1583841100,25850,25850,25850,25850,0
|
|
20240320,174000,1583841100,25850,25850,25850,25850,0
|
|
20240320,173900,1583841100,25850,25850,25850,25850,0
|
|
20240320,173800,1583841100,25850,25850,25850,25850,0
|
|
20240320,173700,1583841100,25850,25850,25850,25850,0
|
|
20240320,173600,1583841100,25850,25850,25850,25850,0
|
|
20240320,173500,1583841100,25850,25850,25850,25850,0
|
|
20240320,173400,1583841100,25850,25850,25850,25850,0
|
|
20240320,173300,1583841100,25850,25850,25850,25850,757
|
|
20240320,173200,1583841100,25850,25850,25850,25850,0
|
|
20240320,173100,1583841100,25850,25850,25850,25850,0
|
|
20240320,173000,1583841100,25850,25850,25850,25850,0
|
|
20240320,172900,1583841100,25850,25850,25850,25850,0
|
|
20240320,172800,1583841100,25850,25850,25850,25850,0
|
|
20240320,172700,1583841100,25850,25850,25850,25850,0
|
|
20240320,172600,1583841100,25850,25850,25850,25850,0
|
|
20240320,172500,1583841100,25850,25850,25850,25850,0
|
|
20240320,172400,1583841100,25850,25850,25850,25850,0
|
|
20240320,172300,1583841100,25850,25850,25850,25850,0
|
|
20240320,172200,1583841100,25850,25850,25850,25850,0
|
|
20240320,172100,1583841100,25850,25850,25850,25850,0
|
|
20240320,172000,1583841100,25850,25850,25850,25850,0
|
|
20240320,171900,1583841100,25850,25850,25850,25850,0
|
|
20240320,171800,1583841100,25850,25850,25850,25850,0
|
|
20240320,171700,1583841100,25850,25850,25850,25850,0
|
|
20240320,171600,1583841100,25850,25850,25850,25850,0
|
|
20240320,171500,1583841100,25850,25850,25850,25850,0
|
|
20240320,171400,1583841100,25850,25850,25850,25850,0
|
|
20240320,171300,1583841100,25850,25850,25850,25850,0
|
|
20240320,171200,1583841100,25850,25850,25850,25850,0
|
|
20240320,171100,1583841100,25850,25850,25850,25850,0
|
|
20240320,171000,1583841100,25850,25850,25850,25850,0
|
|
20240320,170900,1583841100,25850,25850,25850,25850,0
|
|
20240320,170800,1583841100,25850,25850,25850,25850,0
|
|
20240320,170700,1583841100,25850,25850,25850,25850,0
|
|
20240320,170600,1583841100,25850,25850,25850,25850,0
|
|
20240320,170500,1583841100,25850,25850,25850,25850,0
|
|
20240320,170400,1583841100,25850,25850,25850,25850,0
|
|
20240320,170300,1583841100,25850,25850,25850,25850,757
|
|
20240320,170200,1583841100,25850,25850,25850,25850,0
|
|
20240320,170100,1583841100,25850,25850,25850,25850,0
|
|
20240320,170000,1583841100,25850,25850,25850,25850,0
|
|
20240320,165900,1583841100,25850,25850,25850,25850,0
|
|
20240320,165800,1583841100,25850,25850,25850,25850,0
|
|
20240320,165700,1583841100,25850,25850,25850,25850,0
|
|
20240320,165600,1583841100,25850,25850,25850,25850,0
|
|
20240320,165500,1583841100,25850,25850,25850,25850,0
|
|
20240320,165400,1583841100,25850,25850,25850,25850,0
|
|
20240320,165300,1583841100,25850,25850,25850,25850,0
|
|
20240320,165200,1583841100,25850,25850,25850,25850,0
|
|
20240320,165100,1583841100,25850,25850,25850,25850,0
|
|
20240320,165000,1583841100,25850,25850,25850,25850,0
|
|
20240320,164900,1583841100,25850,25850,25850,25850,0
|
|
20240320,164800,1583841100,25850,25850,25850,25850,0
|
|
20240320,164700,1583841100,25850,25850,25850,25850,0
|
|
20240320,164600,1583841100,25850,25850,25850,25850,0
|
|
20240320,164500,1583841100,25850,25850,25850,25850,0
|
|
20240320,164400,1583841100,25850,25850,25850,25850,0
|
|
20240320,164300,1583841100,25850,25850,25850,25850,0
|
|
20240320,164200,1583841100,25850,25850,25850,25850,0
|
|
20240320,164100,1583841100,25850,25850,25850,25850,0
|
|
20240320,164000,1583841100,25850,25850,25850,25850,0
|
|
20240320,163900,1583841100,25850,25850,25850,25850,0
|
|
20240320,163800,1583841100,25850,25850,25850,25850,0
|
|
20240320,163700,1583841100,25850,25850,25850,25850,0
|
|
20240320,163600,1583841100,25850,25850,25850,25850,0
|
|
20240320,163500,1583841100,25850,25850,25850,25850,0
|
|
20240320,163400,1583841100,25850,25850,25850,25850,0
|
|
20240320,163300,1583841100,25850,25850,25850,25850,757
|
|
20240320,163200,1583841100,25850,25850,25850,25850,0
|
|
20240320,163100,1583841100,25850,25850,25850,25850,0
|
|
20240320,163000,1583841100,25850,25850,25850,25850,0
|
|
20240320,162900,1583841100,25850,25850,25850,25850,0
|
|
20240320,162800,1583841100,25850,25850,25850,25850,0
|
|
20240320,162700,1583841100,25850,25850,25850,25850,0
|
|
20240320,162600,1583841100,25850,25850,25850,25850,0
|
|
20240320,162500,1583841100,25850,25850,25850,25850,0
|
|
20240320,162400,1583841100,25850,25850,25850,25850,0
|
|
20240320,162300,1583841100,25850,25850,25850,25850,0
|
|
20240320,162200,1583841100,25850,25850,25850,25850,0
|
|
20240320,162100,1583841100,25850,25850,25850,25850,0
|
|
20240320,162000,1583841100,25850,25850,25850,25850,0
|
|
20240320,161900,1583841100,25850,25850,25850,25850,0
|
|
20240320,161800,1583841100,25850,25850,25850,25850,0
|
|
20240320,161700,1583841100,25850,25850,25850,25850,0
|
|
20240320,161600,1583841100,25850,25850,25850,25850,0
|
|
20240320,161500,1583841100,25850,25850,25850,25850,0
|
|
20240320,161400,1583841100,25850,25850,25850,25850,0
|
|
20240320,161300,1583841100,25850,25850,25850,25850,0
|
|
20240320,161200,1583841100,25850,25850,25850,25850,0
|
|
20240320,161100,1583841100,25850,25850,25850,25850,0
|
|
20240320,161000,1583841100,25850,25850,25850,25850,0
|
|
20240320,160900,1583841100,25850,25850,25850,25850,0
|
|
20240320,160800,1583841100,25850,25850,25850,25850,0
|
|
20240320,160700,1583841100,25850,25850,25850,25850,0
|
|
20240320,160600,1583841100,25850,25850,25850,25850,0
|
|
20240320,160500,1583841100,25850,25850,25850,25850,0
|
|
20240320,160400,1583841100,25850,25850,25850,25850,0
|
|
20240320,160300,1583841100,25850,25850,25850,25850,757
|
|
20240320,160200,1583841100,25850,25850,25850,25850,0
|
|
20240320,160100,1583841100,25850,25850,25850,25850,0
|
|
20240320,160000,1583841100,25850,25850,25850,25850,0
|
|
20240320,155900,1583841100,25850,25850,25850,25850,0
|
|
20240320,155800,1583841100,25850,25850,25850,25850,0
|
|
20240320,155700,1583841100,25850,25850,25850,25850,0
|
|
20240320,155600,1583841100,25850,25850,25850,25850,0
|
|
20240320,155500,1583841100,25850,25850,25850,25850,0
|
|
20240320,155400,1583841100,25850,25850,25850,25850,0
|
|
20240320,155300,1583841100,25850,25850,25850,25850,0
|
|
20240320,155200,1583841100,25850,25850,25850,25850,0
|
|
20240320,155100,1583841100,25850,25850,25850,25850,0
|
|
20240320,155000,1583841100,25850,25850,25850,25850,0
|
|
20240320,154900,1583841100,25850,25850,25850,25850,0
|
|
20240320,154800,1583841100,25850,25850,25850,25850,0
|
|
20240320,154700,1583841100,25850,25850,25850,25850,0
|
|
20240320,154600,1583841100,25850,25850,25850,25850,0
|
|
20240320,154500,1583841100,25850,25850,25850,25850,0
|
|
20240320,154400,1583841100,25850,25850,25850,25850,0
|
|
20240320,154300,1583841100,25850,25850,25850,25850,0
|
|
20240320,154200,1583841100,25850,25850,25850,25850,0
|
|
20240320,154100,1583841100,25850,25850,25850,25850,0
|
|
20240320,154000,1583841100,25850,25850,25850,25850,0
|
|
20240320,153900,1583841100,25850,25850,25850,25850,0
|
|
20240320,153800,1583841100,25850,25850,25850,25850,0
|
|
20240320,153700,1583841100,25850,25850,25850,25850,0
|
|
20240320,153600,1583841100,25850,25850,25850,25850,0
|
|
20240320,153500,1583841100,25850,25850,25850,25850,0
|
|
20240320,153400,1583841100,25850,25850,25850,25850,0
|
|
20240320,153300,1583841100,25850,25850,25850,25850,757
|
|
20240320,153200,1583841100,25850,25850,25850,25850,0
|
|
20240320,153100,1583841100,25850,25850,25850,25850,0
|
|
20240320,153000,1583841100,25850,25850,25850,25850,757
|
|
20240320,152900,1564272650,25850,25850,25850,25850,0
|
|
20240320,152800,1564272650,25850,25850,25850,25850,0
|
|
20240320,152700,1564272650,25850,25850,25850,25850,0
|
|
20240320,152600,1564272650,25850,25850,25850,25850,0
|
|
20240320,152500,1564272650,25850,25850,25850,25850,0
|
|
20240320,152400,1564272650,25850,25850,25850,25850,0
|
|
20240320,152300,1564272650,25850,25850,25850,25850,0
|
|
20240320,152200,1564272650,25850,25850,25850,25850,0
|
|
20240320,152100,1564272650,25850,25850,25850,25850,0
|
|
20240320,152000,1564272650,25850,25850,25850,25850,0
|
|
20240320,151900,1564272650,25850,25850,25900,25850,408
|
|
20240320,151800,1553724950,25900,25900,25950,25900,188
|
|
20240320,151700,1548852250,25950,25950,26000,25950,130
|
|
20240320,151600,1545477800,25950,26000,26000,25950,381
|
|
20240320,151500,1535578300,26000,26050,26050,25850,389
|
|
20240320,151400,1525503600,26000,26000,26050,26000,430
|
|
20240320,151300,1514323550,26000,26000,26000,26000,115
|
|
20240320,151200,1511333550,26000,26000,26050,26000,471
|
|
20240320,151100,1499082250,26000,25950,26000,25900,12
|
|
20240320,151000,1498770650,25950,25950,26000,25850,29
|
|
20240320,150900,1498017800,26000,25900,26000,25900,656
|
|
20240320,150800,1480986100,25850,25900,25900,25850,254
|
|
20240320,150700,1474408000,25900,25800,25900,25800,462
|
|
20240320,150600,1462461800,25800,25850,25850,25800,119
|
|
20240320,150500,1459389300,25850,25850,25850,25850,206
|
|
20240320,150400,1454064200,25850,25850,25850,25800,230
|
|
20240320,150300,1448118900,25800,25850,25850,25800,26
|
|
20240320,150200,1447446850,25850,25750,25850,25750,259
|
|
20240320,150100,1440765200,25800,25800,25800,25800,78
|
|
20240320,150000,1438752800,25750,25800,25850,25750,540
|
|
20240320,145900,1424822500,25800,25800,26000,25800,1171
|
|
20240320,145800,1394588250,25800,25800,25800,25750,2230
|
|
20240320,145700,1337056150,25700,25900,25900,25700,6389
|
|
20240320,145600,1172167300,25900,26000,26000,25900,150
|
|
20240320,145500,1168270550,25950,25950,26000,25950,87
|
|
20240320,145400,1166012700,25950,25950,25950,25950,116
|
|
20240320,145300,1163002500,25950,26000,26000,25950,6
|
|
20240320,145200,1162846550,26000,26000,26000,26000,1
|
|
20240320,145100,1162820550,26000,26000,26000,26000,98
|
|
20240320,145000,1160272550,26000,26000,26000,26000,4
|
|
20240320,144900,1160168550,25950,25950,25950,25950,2
|
|
20240320,144800,1160116650,25950,25950,26000,25950,37
|
|
20240320,144700,1159156350,26000,26050,26050,26000,46
|
|
20240320,144600,1157960200,26050,26000,26050,26000,19
|
|
20240320,144500,1157466150,26000,26000,26000,26000,1
|
|
20240320,144400,1157440150,26100,25950,26100,25950,951
|
|
20240320,144300,1132674800,25950,25950,25950,25950,5
|
|
20240320,144200,1132545050,25900,25900,25900,25900,5
|
|
20240320,144100,1132415550,25950,25950,25950,25950,7
|
|
20240320,144000,1132233900,25950,25900,25950,25900,209
|
|
20240320,143900,1126810450,25950,25950,25950,25950,4
|
|
20240320,143800,1126706650,25850,25850,25850,25850,60
|
|
20240320,143700,1125155650,25850,25900,25900,25850,632
|
|
20240320,143600,1108814300,25900,25900,25900,25900,28
|
|
20240320,143500,1108089100,25950,25950,25950,25900,100
|
|
20240320,143400,1105494600,25950,25950,25950,25950,4
|
|
20240320,143300,1105390800,25900,25900,25900,25900,70
|
|
20240320,143200,1103577800,25900,25900,25900,25900,0
|
|
20240320,143100,1103577800,25900,25900,25900,25900,84
|
|
20240320,143000,1101402200,25900,25900,25900,25900,0
|
|
20240320,142900,1101402200,25900,25950,25950,25900,130
|
|
20240320,142800,1098034200,25900,25900,25900,25900,120
|
|
20240320,142700,1094926200,25900,25950,25950,25900,14
|
|
20240320,142600,1094563000,25950,25950,25950,25950,53
|
|
20240320,142500,1093187650,25950,25950,26000,25950,66
|
|
20240320,142400,1091474750,25950,25950,25950,25950,5
|
|
20240320,142300,1091345000,25950,25900,25950,25900,15
|
|
20240320,142200,1090956250,25900,25900,25900,25900,20
|
|
20240320,142100,1090438250,25900,25900,25900,25900,0
|
|
20240320,142000,1090438250,25900,25900,25900,25900,0
|
|
20240320,141900,1090438250,25900,25900,25900,25900,34
|
|
20240320,141800,1089557650,25900,25900,25900,25900,4
|
|
20240320,141700,1089454050,25900,25900,25900,25900,230
|
|
20240320,141600,1083497050,25900,25950,25950,25900,100
|
|
20240320,141500,1080904350,25950,25950,25950,25950,0
|
|
20240320,141400,1080904350,25950,25950,25950,25950,2
|
|
20240320,141300,1080852450,25950,25950,25950,25950,67
|
|
20240320,141200,1079113800,25950,25950,25950,25950,415
|
|
20240320,141100,1068344550,26000,26000,26000,26000,444
|
|
20240320,141000,1056800550,26000,26000,26000,26000,2
|
|
20240320,140900,1056748550,26050,26000,26050,26000,18
|
|
20240320,140800,1056280300,26000,26000,26000,26000,340
|
|
20240320,140700,1047440300,26000,26000,26000,26000,5
|
|
20240320,140600,1047310300,26000,26050,26050,26000,234
|
|
20240320,140500,1041215050,26050,26050,26050,26050,5
|
|
20240320,140400,1041084800,26000,26000,26000,26000,0
|
|
20240320,140300,1041084800,26000,26000,26000,26000,7
|
|
20240320,140200,1040902800,26050,26050,26050,26050,9
|
|
20240320,140100,1040668350,26000,26000,26000,26000,6
|
|
20240320,140000,1040512350,26000,26000,26000,26000,0
|
|
20240320,135900,1040512350,26000,26000,26000,26000,0
|
|
20240320,135800,1040512350,26000,26000,26000,26000,155
|
|
20240320,135700,1036482350,26000,26050,26050,26000,5
|
|
20240320,135600,1036352150,26050,26000,26050,26000,159
|
|
20240320,135500,1032215650,26000,26000,26050,26000,111
|
|
20240320,135400,1029329450,26000,26000,26000,26000,3
|
|
20240320,135300,1029251450,26050,26000,26050,26000,6
|
|
20240320,135200,1029095400,26000,26050,26050,26000,9
|
|
20240320,135100,1028861300,26000,26050,26050,26000,349
|
|
20240320,135000,1019779900,26050,26050,26050,26050,0
|
|
20240320,134900,1019779900,26050,26000,26050,26000,30
|
|
20240320,134800,1018999450,26000,26000,26050,26000,76
|
|
20240320,134700,1017023400,26000,26000,26000,26000,0
|
|
20240320,134600,1017023400,26000,26000,26000,26000,5
|
|
20240320,134500,1016893400,26000,26000,26000,26000,31
|
|
20240320,134400,1016087400,26000,26000,26000,26000,34
|
|
20240320,134300,1015203400,26000,26000,26000,26000,379
|
|
20240320,134200,1005349400,25950,25950,25950,25950,7
|
|
20240320,134100,1005167750,25950,25950,25950,25950,2
|
|
20240320,134000,1005115850,26000,26000,26000,26000,106
|
|
20240320,133900,1002359850,26000,25950,26000,25950,5
|
|
20240320,133800,1002230050,25950,26000,26000,25950,5
|
|
20240320,133700,1002100100,25950,25950,25950,25950,0
|
|
20240320,133600,1002100100,25950,25950,26000,25950,144
|
|
20240320,133500,998356550,25950,25950,25950,25950,41
|
|
20240320,133400,997292600,25950,25950,25950,25950,3
|
|
20240320,133300,997214750,25950,25950,25950,25950,1
|
|
20240320,133200,997188800,25950,25950,25950,25950,8
|
|
20240320,133100,996981200,26000,26000,26000,25900,68
|
|
20240320,133000,995213300,25900,25950,25950,25900,7
|
|
20240320,132900,995031850,25950,25950,25950,25950,0
|
|
20240320,132800,995031850,25950,25900,25950,25900,221
|
|
20240320,132700,989306900,25900,25900,25900,25900,301
|
|
20240320,132600,981511000,25950,25900,26000,25900,158
|
|
20240320,132500,977416050,25900,25900,25900,25900,5
|
|
20240320,132400,977286550,25900,25950,25950,25900,40
|
|
20240320,132300,976248600,25950,25950,25950,25950,53
|
|
20240320,132200,974873250,25950,25950,25950,25950,0
|
|
20240320,132100,974873250,25950,25950,25950,25950,1
|
|
20240320,132000,974847300,25950,25900,25950,25900,9
|
|
20240320,131900,974614000,25850,25850,25850,25850,0
|
|
20240320,131800,974614000,25850,25850,25850,25850,56
|
|
20240320,131700,973166400,25850,25850,25850,25850,54
|
|
20240320,131600,971770500,25950,25900,25950,25900,282
|
|
20240320,131500,964459100,25850,25850,25850,25850,2
|
|
20240320,131400,964407400,25950,25950,25950,25950,1
|
|
20240320,131300,964381450,25850,25850,25850,25850,0
|
|
20240320,131200,964381450,25850,25850,25850,25850,5
|
|
20240320,131100,964252200,25850,25900,25900,25850,31
|
|
20240320,131000,963450800,25850,25850,25850,25850,3
|
|
20240320,130900,963373250,25850,25850,25850,25850,0
|
|
20240320,130800,963373250,25850,25850,25850,25850,0
|
|
20240320,130700,963373250,25850,25850,25850,25850,0
|
|
20240320,130600,963373250,25850,25850,25850,25850,5
|
|
20240320,130500,963244000,25950,25800,25950,25800,11
|
|
20240320,130400,962958700,25950,25950,25950,25950,0
|
|
20240320,130300,962958700,25950,25950,25950,25950,0
|
|
20240320,130200,962958700,25950,25850,25950,25850,1171
|
|
20240320,130100,932678850,25800,25800,25800,25800,10
|
|
20240320,130000,932420850,25800,25850,25850,25800,7
|
|
20240320,125900,932240200,25800,25850,25850,25800,31
|
|
20240320,125800,931439250,25850,25800,25850,25800,109
|
|
20240320,125700,928626600,25800,25800,25800,25800,25
|
|
20240320,125600,927981600,25800,25800,25800,25800,1
|
|
20240320,125500,927955800,25800,25800,25800,25800,0
|
|
20240320,125400,927955800,25800,25800,25800,25800,5
|
|
20240320,125300,927826800,25800,25800,25800,25800,0
|
|
20240320,125200,927826800,25800,25800,25800,25800,0
|
|
20240320,125100,927826800,25800,25850,25850,25800,2
|
|
20240320,125000,927775150,25800,25850,25850,25800,16
|
|
20240320,124900,927362300,25850,25850,25850,25850,21
|
|
20240320,124800,926819450,25800,25800,25800,25800,5
|
|
20240320,124700,926690450,25850,25850,25850,25850,0
|
|
20240320,124600,926690450,25850,25850,25850,25850,5
|
|
20240320,124500,926561200,25800,25800,25800,25800,11
|
|
20240320,124400,926277400,25800,25800,25800,25800,30
|
|
20240320,124300,925503400,25800,25800,25800,25800,0
|
|
20240320,124200,925503400,25800,25800,25800,25800,64
|
|
20240320,124100,923852200,25850,25850,25850,25850,2
|
|
20240320,124000,923800500,25800,25800,25800,25800,0
|
|
20240320,123900,923800500,25800,25800,25800,25800,0
|
|
20240320,123800,923800500,25800,25850,25850,25800,106
|
|
20240320,123700,921060450,25850,25850,25850,25850,97
|
|
20240320,123600,918553000,25800,25850,25850,25800,15
|
|
20240320,123500,918165500,25850,25850,25850,25850,2
|
|
20240320,123400,918113800,25850,25850,25850,25850,0
|
|
20240320,123300,918113800,25850,25850,25850,25850,14
|
|
20240320,123200,917751900,25850,25850,25850,25850,4
|
|
20240320,123100,917648500,25800,25800,25800,25800,0
|
|
20240320,123000,917648500,25800,25850,25850,25800,10
|
|
20240320,122900,917390450,25850,25800,25850,25800,48
|
|
20240320,122800,916151250,25850,25850,25850,25850,20
|
|
20240320,122700,915634250,25800,25800,25800,25800,1
|
|
20240320,122600,915608450,25900,25900,25900,25900,5
|
|
20240320,122500,915478950,25900,25800,25900,25800,37
|
|
20240320,122400,914520750,25800,25800,25800,25800,4
|
|
20240320,122300,914417550,25900,25900,25900,25900,2
|
|
20240320,122200,914365750,25900,25900,25900,25900,4
|
|
20240320,122100,914262150,25900,25900,25900,25900,14
|
|
20240320,122000,913899550,25900,25900,25900,25900,32
|
|
20240320,121900,913070750,25900,25900,25900,25900,1
|
|
20240320,121800,913044850,25750,25800,25800,25750,10
|
|
20240320,121700,912787300,25750,25750,25750,25750,1
|
|
20240320,121600,912761550,25750,25750,25750,25750,7
|
|
20240320,121500,912581300,25800,25800,25800,25800,1
|
|
20240320,121400,912555500,25900,25900,25900,25900,5
|
|
20240320,121300,912426000,25900,25900,25900,25900,3
|
|
20240320,121200,912348300,25700,25700,25700,25700,6
|
|
20240320,121100,912194100,25900,25850,25900,25850,520
|
|
20240320,121000,898734050,25700,25700,25700,25700,0
|
|
20240320,120900,898734050,25700,25700,25700,25700,0
|
|
20240320,120800,898734050,25700,25700,25700,25700,0
|
|
20240320,120700,898734050,25700,25700,25700,25700,0
|
|
20240320,120600,898734050,25700,25700,25700,25700,35
|
|
20240320,120500,897834550,25700,25700,25700,25700,0
|
|
20240320,120400,897834550,25700,25700,25700,25700,220
|
|
20240320,120300,892180550,25700,25850,25850,25700,12
|
|
20240320,120200,891870650,25850,25850,25850,25850,1
|
|
20240320,120100,891844800,25700,25700,25700,25700,5
|
|
20240320,120000,891716300,25700,25700,25700,25700,107
|
|
20240320,115900,888966400,25700,25700,25700,25700,5
|
|
20240320,115800,888837900,25700,25700,25700,25700,25
|
|
20240320,115700,888195400,25700,25700,25700,25700,7
|
|
20240320,115600,888015500,25700,25700,25800,25700,60
|
|
20240320,115500,886468900,25700,25700,25700,25700,0
|
|
20240320,115400,886468900,25700,25750,25750,25700,11
|
|
20240320,115300,886185900,25800,25800,25800,25800,2
|
|
20240320,115200,886134300,25800,25800,25800,25800,0
|
|
20240320,115100,886134300,25800,25800,25800,25800,0
|
|
20240320,115000,886134300,25800,25800,25800,25800,54
|
|
20240320,114900,884741100,25800,25800,25800,25800,50
|
|
20240320,114800,883451100,25650,25700,25750,25650,150
|
|
20240320,114700,879590250,25650,25650,25650,25650,0
|
|
20240320,114600,879590250,25650,25700,25700,25650,109
|
|
20240320,114500,876793400,25650,25700,25700,25650,2
|
|
20240320,114400,876742050,25650,25650,25650,25650,0
|
|
20240320,114300,876742050,25650,25650,25700,25650,15
|
|
20240320,114200,876357250,25650,25750,25750,25650,7
|
|
20240320,114100,876177400,25750,25750,25750,25750,75
|
|
20240320,114000,874246150,25750,25700,25750,25700,40
|
|
20240320,113900,873216500,25600,25650,25700,25600,136
|
|
20240320,113800,869728350,25700,25700,25700,25700,2
|
|
20240320,113700,869676950,25700,25700,25700,25700,0
|
|
20240320,113600,869676950,25700,25700,25700,25700,5
|
|
20240320,113500,869548450,25800,25750,25800,25750,50
|
|
20240320,113400,868258500,25800,25800,25800,25800,4
|
|
20240320,113300,868155300,25700,25700,25700,25650,195
|
|
20240320,113200,863147000,25700,25700,25700,25700,46
|
|
20240320,113100,861964800,25700,25650,25700,25650,24
|
|
20240320,113000,861348100,25650,25600,25700,25600,36
|
|
20240320,112900,860425200,25650,25650,25650,25650,0
|
|
20240320,112800,860425200,25650,25650,25650,25650,2
|
|
20240320,112700,860373900,25650,25700,25700,25600,1503
|
|
20240320,112600,821892200,25650,25650,25650,25650,112
|
|
20240320,112500,819019400,25700,25650,25700,25600,165
|
|
20240320,112400,814787000,25650,25600,25650,25600,155
|
|
20240320,112300,810817000,25600,25600,25600,25600,261
|
|
20240320,112200,804135400,25600,25600,25600,25600,100
|
|
20240320,112100,801575400,25600,25700,25700,25600,125
|
|
20240320,112000,798369350,25700,25750,25750,25700,698
|
|
20240320,111900,780429600,25700,25700,25700,25700,65
|
|
20240320,111800,778759100,25700,25800,25800,25700,15
|
|
20240320,111700,778373500,25850,25850,25850,25850,33
|
|
20240320,111600,777520450,25700,25750,25750,25700,354
|
|
20240320,111500,768419900,25750,25700,25750,25700,117
|
|
20240320,111400,765412950,25700,25700,25700,25700,121
|
|
20240320,111300,762303250,25650,25650,25650,25650,41
|
|
20240320,111200,761251600,25600,25650,25650,25600,30
|
|
20240320,111100,760482650,25550,25550,25550,25550,0
|
|
20240320,111000,760482650,25550,25550,25550,25550,414
|
|
20240320,110900,749904950,25550,25600,25600,25550,307
|
|
20240320,110800,742045800,25600,25600,25600,25600,608
|
|
20240320,110700,726481000,25650,25700,25700,25650,243
|
|
20240320,110600,720246800,25650,25600,25650,25600,76
|
|
20240320,110500,718300900,25600,25650,25650,25600,115
|
|
20240320,110400,715355800,25650,25700,25700,25650,318
|
|
20240320,110300,707193000,25700,25700,25700,25700,1
|
|
20240320,110200,707167300,25700,25700,25700,25700,160
|
|
20240320,110100,703055300,25700,25700,25700,25700,84
|
|
20240320,110000,700896500,25700,25700,25700,25700,224
|
|
20240320,105900,695139700,25700,25700,25700,25700,0
|
|
20240320,105800,695139700,25700,25700,25700,25700,537
|
|
20240320,105700,681338800,25700,25750,25850,25700,850
|
|
20240320,105600,659490300,25750,25750,25750,25750,46
|
|
20240320,105500,658305800,25750,25750,25750,25750,0
|
|
20240320,105400,658305800,25750,25800,25800,25750,76
|
|
20240320,105300,656348450,25850,25750,25850,25750,58
|
|
20240320,105200,654849250,25750,25800,25800,25750,114
|
|
20240320,105100,651913050,25750,25750,25750,25750,0
|
|
20240320,105000,651913050,25750,25750,25750,25750,0
|
|
20240320,104900,651913050,25750,25750,25750,25750,7
|
|
20240320,104800,651732800,25700,25750,25750,25700,70
|
|
20240320,104700,649933500,25700,25750,25750,25700,5
|
|
20240320,104600,649804800,25750,25750,25750,25750,83
|
|
20240320,104500,647667550,25700,25700,25750,25700,28
|
|
20240320,104400,646947500,25700,25650,25700,25650,189
|
|
20240320,104300,642098300,25700,25650,25700,25650,266
|
|
20240320,104200,635262550,25650,25700,25700,25650,54
|
|
20240320,104100,633876600,25700,25700,25700,25700,1
|
|
20240320,104000,633850900,25700,25700,25700,25700,4
|
|
20240320,103900,633748100,25700,25650,25700,25650,664
|
|
20240320,103800,616685550,25650,25700,25750,25650,48
|
|
20240320,103700,615451300,25700,25800,25800,25500,3981
|
|
20240320,103600,513231400,25800,25850,25850,25800,303
|
|
20240320,103500,505413250,25850,25850,25850,25850,88
|
|
20240320,103400,503138450,25800,25800,25850,25800,133
|
|
20240320,103300,499702850,25800,25800,25850,25800,142
|
|
20240320,103200,496039100,25800,25950,25950,25800,325
|
|
20240320,103100,487629950,25950,25950,26000,25900,202
|
|
20240320,103000,482388000,25900,25900,25900,25900,0
|
|
20240320,102900,482388000,25900,25950,25950,25900,200
|
|
20240320,102800,477201500,25950,25950,25950,25950,0
|
|
20240320,102700,477201500,25950,26000,26000,25950,32
|
|
20240320,102600,476369550,26000,26000,26000,26000,127
|
|
20240320,102500,473067550,26100,26100,26100,26100,5
|
|
20240320,102400,472937050,26000,26000,26000,26000,5
|
|
20240320,102300,472807050,26050,26050,26050,26050,12
|
|
20240320,102200,472494450,26050,26050,26050,26050,1
|
|
20240320,102100,472468400,26050,26050,26050,26050,16
|
|
20240320,102000,472051600,26100,26050,26100,26050,2
|
|
20240320,101900,471999450,26050,25950,26050,25950,45
|
|
20240320,101800,470828900,25950,26000,26000,25950,223
|
|
20240320,101700,465031150,26000,26000,26000,26000,2
|
|
20240320,101600,464979150,26000,26000,26000,26000,207
|
|
20240320,101500,459597150,25950,25950,25950,25950,1
|
|
20240320,101400,459571200,26000,26050,26050,26000,147
|
|
20240320,101300,455746650,26050,26050,26050,26050,218
|
|
20240320,101200,450067750,26050,26150,26150,26050,82
|
|
20240320,101100,447927700,26100,26100,26100,26100,33
|
|
20240320,101000,447066400,26100,26100,26100,26100,133
|
|
20240320,100900,443595100,26100,26100,26100,26100,72
|
|
20240320,100800,441715900,26150,26150,26200,26150,194
|
|
20240320,100700,436641800,26150,26100,26200,26100,247
|
|
20240320,100600,430188200,26100,26250,26250,26100,22
|
|
20240320,100500,429612200,26400,25800,26400,25750,2643
|
|
20240320,100400,360583800,25800,25850,25850,25800,365
|
|
20240320,100300,351160450,25850,25850,25900,25850,10
|
|
20240320,100200,350901800,25800,25850,25850,25800,242
|
|
20240320,100100,344657950,25800,25850,25850,25800,460
|
|
20240320,100000,332768500,25850,25900,25900,25850,158
|
|
20240320,095900,328676650,25900,25900,25900,25850,635
|
|
20240320,095800,312237350,25900,25950,25950,25900,329
|
|
20240320,095700,303716200,25900,25950,25950,25900,12
|
|
20240320,095600,303404900,25950,25950,25950,25950,199
|
|
20240320,095500,298240850,25950,25950,25950,25950,66
|
|
20240320,095400,296528150,25950,25950,25950,25950,79
|
|
20240320,095300,294478100,25950,25950,25950,25950,95
|
|
20240320,095200,292012850,25950,25950,25950,25950,378
|
|
20240320,095100,282203750,25950,26000,26000,25950,235
|
|
20240320,095000,276095200,26000,26000,26000,25950,119
|
|
20240320,094900,273001250,26000,26000,26000,26000,1321
|
|
20240320,094800,238655250,26000,26050,26100,26000,107
|
|
20240320,094700,235868050,26050,26000,26050,26000,32
|
|
20240320,094600,235035500,26050,26050,26050,26050,22
|
|
20240320,094500,234462400,26050,26050,26100,26050,190
|
|
20240320,094400,229511900,26100,26100,26100,26100,19
|
|
20240320,094300,229016000,26050,26050,26050,26050,0
|
|
20240320,094200,229016000,26050,26100,26100,26050,90
|
|
20240320,094100,226667250,26100,26050,26100,26050,702
|
|
20240320,094000,208372750,26100,26100,26150,26100,4
|
|
20240320,093900,208268250,26050,26050,26050,26050,13
|
|
20240320,093800,207929600,26150,26050,26150,26050,147
|
|
20240320,093700,204099450,26050,26050,26050,26050,3
|
|
20240320,093600,204021300,26150,26050,26150,26050,10
|
|
20240320,093500,203760500,26050,26050,26050,26050,0
|
|
20240320,093400,203760500,26050,26050,26050,26050,174
|
|
20240320,093300,199227800,26050,26150,26150,26050,5
|
|
20240320,093200,199097350,26150,26050,26150,26050,66
|
|
20240320,093100,197375150,26150,26100,26150,26050,1036
|
|
20240320,093000,170366450,26100,26100,26100,26100,54
|
|
20240320,092900,168957050,26100,26200,26200,26100,119
|
|
20240320,092800,165840250,26200,26200,26250,26200,507
|
|
20240320,092700,152551800,26200,26200,26200,26150,72
|
|
20240320,092600,150668350,26200,26000,26200,26000,272
|
|
20240320,092500,143580900,26000,26000,26000,26000,51
|
|
20240320,092400,142254900,25950,26000,26000,25950,64
|
|
20240320,092300,140591200,26000,26000,26000,26000,38
|
|
20240320,092200,139603200,26000,26000,26000,26000,30
|
|
20240320,092100,138823200,26000,26000,26000,26000,1001
|
|
20240320,092000,112797200,26000,26050,26050,26000,347
|
|
20240320,091900,103760050,26050,26050,26050,26050,299
|
|
20240320,091800,95971100,26050,26100,26100,26050,16
|
|
20240320,091700,95553650,26100,26050,26100,26050,164
|
|
20240320,091600,91276500,26050,26050,26050,26050,148
|
|
20240320,091500,87421100,26050,26050,26050,26050,24
|
|
20240320,091400,86795900,26050,26100,26100,26050,41
|
|
20240320,091300,85725850,26050,26150,26150,26050,398
|
|
20240320,091200,75352650,26150,26100,26200,26050,786
|
|
20240320,091100,54838950,26200,26200,26200,26200,13
|
|
20240320,091000,54498350,26200,26150,26200,26150,97
|
|
20240320,090900,51960700,26150,26150,26150,26150,52
|
|
20240320,090800,50600900,26150,26150,26150,26150,6
|
|
20240320,090700,50444000,26100,26150,26150,26100,95
|
|
20240320,090600,47960500,26200,26150,26200,26150,91
|
|
20240320,090500,45580500,26150,26200,26250,26150,983
|
|
20240320,090400,19830250,26200,26150,26200,26100,43
|
|
20240320,090300,18706500,26100,26100,26100,26100,56
|
|
20240320,090200,17244900,26150,26100,26200,26050,39
|
|
20240320,090100,16227700,26050,26050,26050,26050,222
|
|
20240320,090000,10444600,26050,26050,26050,26050,372
|