746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,212200,34529376800,33200,33200,33200,33200,0
|
|
20240318,212100,34529376800,33200,33200,33200,33200,0
|
|
20240318,212000,34529376800,33200,33200,33200,33200,0
|
|
20240318,211900,34529376800,33200,33200,33200,33200,0
|
|
20240318,211800,34529376800,33200,33200,33200,33200,0
|
|
20240318,211700,34529376800,33200,33200,33200,33200,0
|
|
20240318,211600,34529376800,33200,33200,33200,33200,0
|
|
20240318,211500,34529376800,33200,33200,33200,33200,0
|
|
20240318,211400,34529376800,33200,33200,33200,33200,0
|
|
20240318,211300,34529376800,33200,33200,33200,33200,0
|
|
20240318,211200,34529376800,33200,33200,33200,33200,0
|
|
20240318,211100,34529376800,33200,33200,33200,33200,0
|
|
20240318,211000,34529376800,33200,33200,33200,33200,0
|
|
20240318,210900,34529376800,33200,33200,33200,33200,0
|
|
20240318,210800,34529376800,33200,33200,33200,33200,0
|
|
20240318,210700,34529376800,33200,33200,33200,33200,0
|
|
20240318,210600,34529376800,33200,33200,33200,33200,0
|
|
20240318,210500,34529376800,33200,33200,33200,33200,0
|
|
20240318,210400,34529376800,33200,33200,33200,33200,0
|
|
20240318,210300,34529376800,33200,33200,33200,33200,0
|
|
20240318,210200,34529376800,33200,33200,33200,33200,0
|
|
20240318,210100,34529376800,33200,33200,33200,33200,0
|
|
20240318,210000,34529376800,33200,33200,33200,33200,0
|
|
20240318,205900,34529376800,33200,33200,33200,33200,0
|
|
20240318,205800,34529376800,33200,33200,33200,33200,0
|
|
20240318,205700,34529376800,33200,33200,33200,33200,0
|
|
20240318,205600,34529376800,33200,33200,33200,33200,0
|
|
20240318,205500,34529376800,33200,33200,33200,33200,0
|
|
20240318,205400,34529376800,33200,33200,33200,33200,0
|
|
20240318,205300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,205200,34529376800,33200,33200,33200,33200,0
|
|
20240318,205100,34529376800,33200,33200,33200,33200,0
|
|
20240318,205000,34529376800,33200,33200,33200,33200,0
|
|
20240318,204900,34529376800,33200,33200,33200,33200,0
|
|
20240318,204800,34529376800,33200,33200,33200,33200,0
|
|
20240318,204700,34529376800,33200,33200,33200,33200,0
|
|
20240318,204600,34529376800,33200,33200,33200,33200,0
|
|
20240318,204500,34529376800,33200,33200,33200,33200,0
|
|
20240318,204400,34529376800,33200,33200,33200,33200,0
|
|
20240318,204300,34529376800,33200,33200,33200,33200,0
|
|
20240318,204200,34529376800,33200,33200,33200,33200,0
|
|
20240318,204100,34529376800,33200,33200,33200,33200,0
|
|
20240318,204000,34529376800,33200,33200,33200,33200,0
|
|
20240318,203900,34529376800,33200,33200,33200,33200,0
|
|
20240318,203800,34529376800,33200,33200,33200,33200,0
|
|
20240318,203700,34529376800,33200,33200,33200,33200,0
|
|
20240318,203600,34529376800,33200,33200,33200,33200,0
|
|
20240318,203500,34529376800,33200,33200,33200,33200,0
|
|
20240318,203400,34529376800,33200,33200,33200,33200,0
|
|
20240318,203300,34529376800,33200,33200,33200,33200,0
|
|
20240318,203200,34529376800,33200,33200,33200,33200,0
|
|
20240318,203100,34529376800,33200,33200,33200,33200,0
|
|
20240318,203000,34529376800,33200,33200,33200,33200,0
|
|
20240318,202900,34529376800,33200,33200,33200,33200,0
|
|
20240318,202800,34529376800,33200,33200,33200,33200,0
|
|
20240318,202700,34529376800,33200,33200,33200,33200,0
|
|
20240318,202600,34529376800,33200,33200,33200,33200,0
|
|
20240318,202500,34529376800,33200,33200,33200,33200,0
|
|
20240318,202400,34529376800,33200,33200,33200,33200,0
|
|
20240318,202300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,202200,34529376800,33200,33200,33200,33200,0
|
|
20240318,202100,34529376800,33200,33200,33200,33200,0
|
|
20240318,202000,34529376800,33200,33200,33200,33200,0
|
|
20240318,201900,34529376800,33200,33200,33200,33200,0
|
|
20240318,201800,34529376800,33200,33200,33200,33200,0
|
|
20240318,201700,34529376800,33200,33200,33200,33200,0
|
|
20240318,201600,34529376800,33200,33200,33200,33200,0
|
|
20240318,201500,34529376800,33200,33200,33200,33200,0
|
|
20240318,201400,34529376800,33200,33200,33200,33200,0
|
|
20240318,201300,34529376800,33200,33200,33200,33200,0
|
|
20240318,201200,34529376800,33200,33200,33200,33200,0
|
|
20240318,201100,34529376800,33200,33200,33200,33200,0
|
|
20240318,201000,34529376800,33200,33200,33200,33200,0
|
|
20240318,200900,34529376800,33200,33200,33200,33200,0
|
|
20240318,200800,34529376800,33200,33200,33200,33200,0
|
|
20240318,200700,34529376800,33200,33200,33200,33200,0
|
|
20240318,200600,34529376800,33200,33200,33200,33200,0
|
|
20240318,200500,34529376800,33200,33200,33200,33200,0
|
|
20240318,200400,34529376800,33200,33200,33200,33200,0
|
|
20240318,200300,34529376800,33200,33200,33200,33200,0
|
|
20240318,200200,34529376800,33200,33200,33200,33200,0
|
|
20240318,200100,34529376800,33200,33200,33200,33200,0
|
|
20240318,200000,34529376800,33200,33200,33200,33200,0
|
|
20240318,195900,34529376800,33200,33200,33200,33200,0
|
|
20240318,195800,34529376800,33200,33200,33200,33200,0
|
|
20240318,195700,34529376800,33200,33200,33200,33200,0
|
|
20240318,195600,34529376800,33200,33200,33200,33200,0
|
|
20240318,195500,34529376800,33200,33200,33200,33200,0
|
|
20240318,195400,34529376800,33200,33200,33200,33200,0
|
|
20240318,195300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,195200,34529376800,33200,33200,33200,33200,0
|
|
20240318,195100,34529376800,33200,33200,33200,33200,0
|
|
20240318,195000,34529376800,33200,33200,33200,33200,0
|
|
20240318,194900,34529376800,33200,33200,33200,33200,0
|
|
20240318,194800,34529376800,33200,33200,33200,33200,0
|
|
20240318,194700,34529376800,33200,33200,33200,33200,0
|
|
20240318,194600,34529376800,33200,33200,33200,33200,0
|
|
20240318,194500,34529376800,33200,33200,33200,33200,0
|
|
20240318,194400,34529376800,33200,33200,33200,33200,0
|
|
20240318,194300,34529376800,33200,33200,33200,33200,0
|
|
20240318,194200,34529376800,33200,33200,33200,33200,0
|
|
20240318,194100,34529376800,33200,33200,33200,33200,0
|
|
20240318,194000,34529376800,33200,33200,33200,33200,0
|
|
20240318,193900,34529376800,33200,33200,33200,33200,0
|
|
20240318,193800,34529376800,33200,33200,33200,33200,0
|
|
20240318,193700,34529376800,33200,33200,33200,33200,0
|
|
20240318,193600,34529376800,33200,33200,33200,33200,0
|
|
20240318,193500,34529376800,33200,33200,33200,33200,0
|
|
20240318,193400,34529376800,33200,33200,33200,33200,0
|
|
20240318,193300,34529376800,33200,33200,33200,33200,0
|
|
20240318,193200,34529376800,33200,33200,33200,33200,0
|
|
20240318,193100,34529376800,33200,33200,33200,33200,0
|
|
20240318,193000,34529376800,33200,33200,33200,33200,0
|
|
20240318,192900,34529376800,33200,33200,33200,33200,0
|
|
20240318,192800,34529376800,33200,33200,33200,33200,0
|
|
20240318,192700,34529376800,33200,33200,33200,33200,0
|
|
20240318,192600,34529376800,33200,33200,33200,33200,0
|
|
20240318,192500,34529376800,33200,33200,33200,33200,0
|
|
20240318,192400,34529376800,33200,33200,33200,33200,0
|
|
20240318,192300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,192200,34529376800,33200,33200,33200,33200,0
|
|
20240318,192100,34529376800,33200,33200,33200,33200,0
|
|
20240318,192000,34529376800,33200,33200,33200,33200,0
|
|
20240318,191900,34529376800,33200,33200,33200,33200,0
|
|
20240318,191800,34529376800,33200,33200,33200,33200,0
|
|
20240318,191700,34529376800,33200,33200,33200,33200,0
|
|
20240318,191600,34529376800,33200,33200,33200,33200,0
|
|
20240318,191500,34529376800,33200,33200,33200,33200,0
|
|
20240318,191400,34529376800,33200,33200,33200,33200,0
|
|
20240318,191300,34529376800,33200,33200,33200,33200,0
|
|
20240318,191200,34529376800,33200,33200,33200,33200,0
|
|
20240318,191100,34529376800,33200,33200,33200,33200,0
|
|
20240318,191000,34529376800,33200,33200,33200,33200,0
|
|
20240318,190900,34529376800,33200,33200,33200,33200,0
|
|
20240318,190800,34529376800,33200,33200,33200,33200,0
|
|
20240318,190700,34529376800,33200,33200,33200,33200,0
|
|
20240318,190600,34529376800,33200,33200,33200,33200,0
|
|
20240318,190500,34529376800,33200,33200,33200,33200,0
|
|
20240318,190400,34529376800,33200,33200,33200,33200,0
|
|
20240318,190300,34529376800,33200,33200,33200,33200,0
|
|
20240318,190200,34529376800,33200,33200,33200,33200,0
|
|
20240318,190100,34529376800,33200,33200,33200,33200,0
|
|
20240318,190000,34529376800,33200,33200,33200,33200,0
|
|
20240318,185900,34529376800,33200,33200,33200,33200,0
|
|
20240318,185800,34529376800,33200,33200,33200,33200,0
|
|
20240318,185700,34529376800,33200,33200,33200,33200,0
|
|
20240318,185600,34529376800,33200,33200,33200,33200,0
|
|
20240318,185500,34529376800,33200,33200,33200,33200,0
|
|
20240318,185400,34529376800,33200,33200,33200,33200,0
|
|
20240318,185300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,185200,34529376800,33200,33200,33200,33200,0
|
|
20240318,185100,34529376800,33200,33200,33200,33200,0
|
|
20240318,185000,34529376800,33200,33200,33200,33200,0
|
|
20240318,184900,34529376800,33200,33200,33200,33200,0
|
|
20240318,184800,34529376800,33200,33200,33200,33200,0
|
|
20240318,184700,34529376800,33200,33200,33200,33200,0
|
|
20240318,184600,34529376800,33200,33200,33200,33200,0
|
|
20240318,184500,34529376800,33200,33200,33200,33200,0
|
|
20240318,184400,34529376800,33200,33200,33200,33200,0
|
|
20240318,184300,34529376800,33200,33200,33200,33200,0
|
|
20240318,184200,34529376800,33200,33200,33200,33200,0
|
|
20240318,184100,34529376800,33200,33200,33200,33200,0
|
|
20240318,184000,34529376800,33200,33200,33200,33200,0
|
|
20240318,183900,34529376800,33200,33200,33200,33200,0
|
|
20240318,183800,34529376800,33200,33200,33200,33200,0
|
|
20240318,183700,34529376800,33200,33200,33200,33200,0
|
|
20240318,183600,34529376800,33200,33200,33200,33200,0
|
|
20240318,183500,34529376800,33200,33200,33200,33200,0
|
|
20240318,183400,34529376800,33200,33200,33200,33200,0
|
|
20240318,183300,34529376800,33200,33200,33200,33200,0
|
|
20240318,183200,34529376800,33200,33200,33200,33200,0
|
|
20240318,183100,34529376800,33200,33200,33200,33200,0
|
|
20240318,183000,34529376800,33200,33200,33200,33200,0
|
|
20240318,182900,34529376800,33200,33200,33200,33200,0
|
|
20240318,182800,34529376800,33200,33200,33200,33200,0
|
|
20240318,182700,34529376800,33200,33200,33200,33200,0
|
|
20240318,182600,34529376800,33200,33200,33200,33200,0
|
|
20240318,182500,34529376800,33200,33200,33200,33200,0
|
|
20240318,182400,34529376800,33200,33200,33200,33200,0
|
|
20240318,182300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,182200,34529376800,33200,33200,33200,33200,0
|
|
20240318,182100,34529376800,33200,33200,33200,33200,0
|
|
20240318,182000,34529376800,33200,33200,33200,33200,0
|
|
20240318,181900,34529376800,33200,33200,33200,33200,0
|
|
20240318,181800,34529376800,33200,33200,33200,33200,0
|
|
20240318,181700,34529376800,33200,33200,33200,33200,0
|
|
20240318,181600,34529376800,33200,33200,33200,33200,0
|
|
20240318,181500,34529376800,33200,33200,33200,33200,0
|
|
20240318,181400,34529376800,33200,33200,33200,33200,0
|
|
20240318,181300,34529376800,33200,33200,33200,33200,0
|
|
20240318,181200,34529376800,33200,33200,33200,33200,0
|
|
20240318,181100,34529376800,33200,33200,33200,33200,0
|
|
20240318,181000,34529376800,33200,33200,33200,33200,0
|
|
20240318,180900,34529376800,33200,33200,33200,33200,0
|
|
20240318,180800,34529376800,33200,33200,33200,33200,0
|
|
20240318,180700,34529376800,33200,33200,33200,33200,0
|
|
20240318,180600,34529376800,33200,33200,33200,33200,0
|
|
20240318,180500,34529376800,33200,33200,33200,33200,0
|
|
20240318,180400,34529376800,33200,33200,33200,33200,0
|
|
20240318,180300,34529376800,33200,33200,33200,33200,0
|
|
20240318,180200,34529376800,33200,33200,33200,33200,0
|
|
20240318,180100,34529376800,33200,33200,33200,33200,0
|
|
20240318,180000,34529376800,33200,33200,33200,33200,0
|
|
20240318,175900,34529376800,33200,33200,33200,33200,0
|
|
20240318,175800,34529376800,33200,33200,33200,33200,0
|
|
20240318,175700,34529376800,33200,33200,33200,33200,0
|
|
20240318,175600,34529376800,33200,33200,33200,33200,0
|
|
20240318,175500,34529376800,33200,33200,33200,33200,0
|
|
20240318,175400,34529376800,33200,33200,33200,33200,0
|
|
20240318,175300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,175200,34529376800,33200,33200,33200,33200,0
|
|
20240318,175100,34529376800,33200,33200,33200,33200,0
|
|
20240318,175000,34529376800,33200,33200,33200,33200,0
|
|
20240318,174900,34529376800,33200,33200,33200,33200,0
|
|
20240318,174800,34529376800,33200,33200,33200,33200,0
|
|
20240318,174700,34529376800,33200,33200,33200,33200,0
|
|
20240318,174600,34529376800,33200,33200,33200,33200,0
|
|
20240318,174500,34529376800,33200,33200,33200,33200,0
|
|
20240318,174400,34529376800,33200,33200,33200,33200,0
|
|
20240318,174300,34529376800,33200,33200,33200,33200,0
|
|
20240318,174200,34529376800,33200,33200,33200,33200,0
|
|
20240318,174100,34529376800,33200,33200,33200,33200,0
|
|
20240318,174000,34529376800,33200,33200,33200,33200,0
|
|
20240318,173900,34529376800,33200,33200,33200,33200,0
|
|
20240318,173800,34529376800,33200,33200,33200,33200,0
|
|
20240318,173700,34529376800,33200,33200,33200,33200,0
|
|
20240318,173600,34529376800,33200,33200,33200,33200,0
|
|
20240318,173500,34529376800,33200,33200,33200,33200,0
|
|
20240318,173400,34529376800,33200,33200,33200,33200,0
|
|
20240318,173300,34529376800,33200,33200,33200,33200,0
|
|
20240318,173200,34529376800,33200,33200,33200,33200,0
|
|
20240318,173100,34529376800,33200,33200,33200,33200,0
|
|
20240318,173000,34529376800,33200,33200,33200,33200,0
|
|
20240318,172900,34529376800,33200,33200,33200,33200,0
|
|
20240318,172800,34529376800,33200,33200,33200,33200,0
|
|
20240318,172700,34529376800,33200,33200,33200,33200,0
|
|
20240318,172600,34529376800,33200,33200,33200,33200,0
|
|
20240318,172500,34529376800,33200,33200,33200,33200,0
|
|
20240318,172400,34529376800,33200,33200,33200,33200,0
|
|
20240318,172300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,172200,34529376800,33200,33200,33200,33200,0
|
|
20240318,172100,34529376800,33200,33200,33200,33200,0
|
|
20240318,172000,34529376800,33200,33200,33200,33200,0
|
|
20240318,171900,34529376800,33200,33200,33200,33200,0
|
|
20240318,171800,34529376800,33200,33200,33200,33200,0
|
|
20240318,171700,34529376800,33200,33200,33200,33200,0
|
|
20240318,171600,34529376800,33200,33200,33200,33200,0
|
|
20240318,171500,34529376800,33200,33200,33200,33200,0
|
|
20240318,171400,34529376800,33200,33200,33200,33200,0
|
|
20240318,171300,34529376800,33200,33200,33200,33200,0
|
|
20240318,171200,34529376800,33200,33200,33200,33200,0
|
|
20240318,171100,34529376800,33200,33200,33200,33200,0
|
|
20240318,171000,34529376800,33200,33200,33200,33200,0
|
|
20240318,170900,34529376800,33200,33200,33200,33200,0
|
|
20240318,170800,34529376800,33200,33200,33200,33200,0
|
|
20240318,170700,34529376800,33200,33200,33200,33200,0
|
|
20240318,170600,34529376800,33200,33200,33200,33200,0
|
|
20240318,170500,34529376800,33200,33200,33200,33200,0
|
|
20240318,170400,34529376800,33200,33200,33200,33200,0
|
|
20240318,170300,34529376800,33200,33200,33200,33200,0
|
|
20240318,170200,34529376800,33200,33200,33200,33200,0
|
|
20240318,170100,34529376800,33200,33200,33200,33200,0
|
|
20240318,170000,34529376800,33200,33200,33200,33200,0
|
|
20240318,165900,34529376800,33200,33200,33200,33200,0
|
|
20240318,165800,34529376800,33200,33200,33200,33200,0
|
|
20240318,165700,34529376800,33200,33200,33200,33200,0
|
|
20240318,165600,34529376800,33200,33200,33200,33200,0
|
|
20240318,165500,34529376800,33200,33200,33200,33200,0
|
|
20240318,165400,34529376800,33200,33200,33200,33200,0
|
|
20240318,165300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,165200,34529376800,33200,33200,33200,33200,0
|
|
20240318,165100,34529376800,33200,33200,33200,33200,0
|
|
20240318,165000,34529376800,33200,33200,33200,33200,0
|
|
20240318,164900,34529376800,33200,33200,33200,33200,0
|
|
20240318,164800,34529376800,33200,33200,33200,33200,0
|
|
20240318,164700,34529376800,33200,33200,33200,33200,0
|
|
20240318,164600,34529376800,33200,33200,33200,33200,0
|
|
20240318,164500,34529376800,33200,33200,33200,33200,0
|
|
20240318,164400,34529376800,33200,33200,33200,33200,0
|
|
20240318,164300,34529376800,33200,33200,33200,33200,0
|
|
20240318,164200,34529376800,33200,33200,33200,33200,0
|
|
20240318,164100,34529376800,33200,33200,33200,33200,0
|
|
20240318,164000,34529376800,33200,33200,33200,33200,0
|
|
20240318,163900,34529376800,33200,33200,33200,33200,0
|
|
20240318,163800,34529376800,33200,33200,33200,33200,0
|
|
20240318,163700,34529376800,33200,33200,33200,33200,0
|
|
20240318,163600,34529376800,33200,33200,33200,33200,0
|
|
20240318,163500,34529376800,33200,33200,33200,33200,0
|
|
20240318,163400,34529376800,33200,33200,33200,33200,0
|
|
20240318,163300,34529376800,33200,33200,33200,33200,0
|
|
20240318,163200,34529376800,33200,33200,33200,33200,0
|
|
20240318,163100,34529376800,33200,33200,33200,33200,0
|
|
20240318,163000,34529376800,33200,33200,33200,33200,0
|
|
20240318,162900,34529376800,33200,33200,33200,33200,0
|
|
20240318,162800,34529376800,33200,33200,33200,33200,0
|
|
20240318,162700,34529376800,33200,33200,33200,33200,0
|
|
20240318,162600,34529376800,33200,33200,33200,33200,0
|
|
20240318,162500,34529376800,33200,33200,33200,33200,0
|
|
20240318,162400,34529376800,33200,33200,33200,33200,0
|
|
20240318,162300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,162200,34529376800,33200,33200,33200,33200,0
|
|
20240318,162100,34529376800,33200,33200,33200,33200,0
|
|
20240318,162000,34529376800,33200,33200,33200,33200,0
|
|
20240318,161900,34529376800,33200,33200,33200,33200,0
|
|
20240318,161800,34529376800,33200,33200,33200,33200,0
|
|
20240318,161700,34529376800,33200,33200,33200,33200,0
|
|
20240318,161600,34529376800,33200,33200,33200,33200,0
|
|
20240318,161500,34529376800,33200,33200,33200,33200,0
|
|
20240318,161400,34529376800,33200,33200,33200,33200,0
|
|
20240318,161300,34529376800,33200,33200,33200,33200,0
|
|
20240318,161200,34529376800,33200,33200,33200,33200,0
|
|
20240318,161100,34529376800,33200,33200,33200,33200,0
|
|
20240318,161000,34529376800,33200,33200,33200,33200,0
|
|
20240318,160900,34529376800,33200,33200,33200,33200,0
|
|
20240318,160800,34529376800,33200,33200,33200,33200,0
|
|
20240318,160700,34529376800,33200,33200,33200,33200,0
|
|
20240318,160600,34529376800,33200,33200,33200,33200,0
|
|
20240318,160500,34529376800,33200,33200,33200,33200,0
|
|
20240318,160400,34529376800,33200,33200,33200,33200,0
|
|
20240318,160300,34529376800,33200,33200,33200,33200,0
|
|
20240318,160200,34529376800,33200,33200,33200,33200,0
|
|
20240318,160100,34529376800,33200,33200,33200,33200,0
|
|
20240318,160000,34529376800,33200,33200,33200,33200,0
|
|
20240318,155900,34529376800,33200,33200,33200,33200,0
|
|
20240318,155800,34529376800,33200,33200,33200,33200,0
|
|
20240318,155700,34529376800,33200,33200,33200,33200,0
|
|
20240318,155600,34529376800,33200,33200,33200,33200,0
|
|
20240318,155500,34529376800,33200,33200,33200,33200,0
|
|
20240318,155400,34529376800,33200,33200,33200,33200,0
|
|
20240318,155300,34529376800,33200,33200,33200,33200,28386
|
|
20240318,155200,34529376800,33200,33200,33200,33200,0
|
|
20240318,155100,34529376800,33200,33200,33200,33200,0
|
|
20240318,155000,34529376800,33200,33200,33200,33200,0
|
|
20240318,154900,34529376800,33200,33200,33200,33200,0
|
|
20240318,154800,34529376800,33200,33200,33200,33200,0
|
|
20240318,154700,34529376800,33200,33200,33200,33200,0
|
|
20240318,154600,34529376800,33200,33200,33200,33200,0
|
|
20240318,154500,34529376800,33200,33200,33200,33200,0
|
|
20240318,154400,34529376800,33200,33200,33200,33200,0
|
|
20240318,154300,34529376800,33200,33200,33200,33200,0
|
|
20240318,154200,34529376800,33200,33200,33200,33200,0
|
|
20240318,154100,34529376800,33200,33200,33200,33200,0
|
|
20240318,154000,34529376800,33200,33200,33200,33200,0
|
|
20240318,153900,34529376800,33200,33200,33200,33200,0
|
|
20240318,153800,34529376800,33200,33200,33200,33200,0
|
|
20240318,153700,34529376800,33200,33200,33200,33200,0
|
|
20240318,153600,34529376800,33200,33200,33200,33200,0
|
|
20240318,153500,34529376800,33200,33200,33200,33200,0
|
|
20240318,153400,34529376800,33200,33200,33200,33200,0
|
|
20240318,153300,34529376800,33200,33200,33200,33200,0
|
|
20240318,153200,34529376800,33200,33200,33200,33200,0
|
|
20240318,153100,34529376800,33200,33200,33200,33200,0
|
|
20240318,153000,34529376800,33200,33200,33200,33200,28386
|
|
20240318,152900,33586961600,33250,33250,33250,33250,0
|
|
20240318,152800,33586961600,33250,33250,33250,33250,0
|
|
20240318,152700,33586961600,33250,33250,33250,33250,0
|
|
20240318,152600,33586961600,33250,33250,33250,33250,0
|
|
20240318,152500,33586961600,33250,33250,33250,33250,0
|
|
20240318,152400,33586961600,33250,33250,33250,33250,0
|
|
20240318,152300,33586961600,33250,33250,33250,33250,0
|
|
20240318,152200,33586961600,33250,33250,33250,33250,0
|
|
20240318,152100,33586961600,33250,33250,33250,33250,0
|
|
20240318,152000,33586961600,33250,33250,33250,33250,0
|
|
20240318,151900,33586961600,33250,33200,33250,33200,8318
|
|
20240318,151800,33310560050,33250,33200,33250,33200,9319
|
|
20240318,151700,33000854500,33250,33250,33300,33200,5561
|
|
20240318,151600,32816040000,33250,33250,33300,33250,7647
|
|
20240318,151500,32561701300,33250,33350,33350,33250,9269
|
|
20240318,151400,32253075100,33300,33350,33400,33300,4425
|
|
20240318,151300,32105509650,33400,33300,33400,33300,9417
|
|
20240318,151200,31791446900,33300,33250,33400,33200,12833
|
|
20240318,151100,31364068800,33300,33300,33350,33200,11948
|
|
20240318,151000,30966704450,33350,33450,33450,33300,15522
|
|
20240318,150900,30448066150,33400,33400,33450,33350,6923
|
|
20240318,150800,30216587150,33400,33350,33450,33300,13107
|
|
20240318,150700,29779014850,33400,33400,33450,33300,5881
|
|
20240318,150600,29582730800,33400,33250,33450,33200,17525
|
|
20240318,150500,28998896400,33300,33300,33400,33250,9744
|
|
20240318,150400,28674444950,33300,33200,33450,33200,38662
|
|
20240318,150300,27384617200,33250,33300,33300,33200,12119
|
|
20240318,150200,26981382100,33250,33150,33300,33150,16769
|
|
20240318,150100,26424488250,33200,33150,33200,33100,10464
|
|
20240318,150000,26077563650,33150,33200,33300,33050,20135
|
|
20240318,145900,25409907850,33200,33200,33250,33150,25846
|
|
20240318,145800,24551401850,33200,32700,33200,32650,52437
|
|
20240318,145700,22824585550,32700,32700,32700,32650,2520
|
|
20240318,145600,22742216050,32650,32700,32700,32650,3151
|
|
20240318,145500,22639186300,32650,32650,32700,32600,6981
|
|
20240318,145400,22411256050,32600,32600,32650,32600,4839
|
|
20240318,145300,22253418450,32600,32600,32650,32550,2656
|
|
20240318,145200,22166872150,32600,32600,32650,32550,3631
|
|
20240318,145100,22048511150,32600,32600,32650,32550,6615
|
|
20240318,145000,21832675600,32600,32600,32650,32550,4286
|
|
20240318,144900,21692904500,32600,32550,32650,32450,11438
|
|
20240318,144800,21320549850,32550,32500,32550,32500,3854
|
|
20240318,144700,21195137200,32500,32450,32500,32400,10365
|
|
20240318,144600,20858599750,32500,32500,32500,32450,2832
|
|
20240318,144500,20766580200,32450,32450,32500,32400,9139
|
|
20240318,144400,20470119300,32450,32450,32450,32400,4411
|
|
20240318,144300,20326997250,32450,32400,32450,32350,2007
|
|
20240318,144200,20261962950,32450,32400,32450,32350,4414
|
|
20240318,144100,20118948450,32400,32400,32450,32350,4949
|
|
20240318,144000,19958606200,32400,32400,32450,32350,5572
|
|
20240318,143900,19778049000,32400,32300,32400,32250,5855
|
|
20240318,143800,19588750650,32300,32250,32300,32250,1548
|
|
20240318,143700,19538790750,32300,32250,32300,32200,3366
|
|
20240318,143600,19430203850,32300,32300,32300,32200,4406
|
|
20240318,143500,19288004100,32300,32250,32350,32250,3470
|
|
20240318,143400,19175935300,32250,32400,32450,32250,10911
|
|
20240318,143300,18823033200,32400,32300,32400,32250,5353
|
|
20240318,143200,18649996550,32300,32250,32300,32200,4079
|
|
20240318,143100,18518396750,32250,32250,32250,32200,3531
|
|
20240318,143000,18404527300,32250,32300,32300,32200,5447
|
|
20240318,142900,18228843850,32300,32300,32350,32150,6346
|
|
20240318,142800,18024247550,32250,32100,32300,32050,10935
|
|
20240318,142700,17672293700,32100,32000,32100,32000,4389
|
|
20240318,142600,17531677650,32000,32000,32050,31950,1092
|
|
20240318,142500,17496733950,32050,31850,32050,31800,12648
|
|
20240318,142400,17092910750,31850,31800,31850,31800,1219
|
|
20240318,142300,17054132550,31800,31850,31850,31800,554
|
|
20240318,142200,17036509850,31850,31850,31850,31800,437
|
|
20240318,142100,17022597750,31850,31800,31850,31800,899
|
|
20240318,142000,16993978200,31800,31850,31850,31800,554
|
|
20240318,141900,16976358450,31850,31850,31850,31750,1863
|
|
20240318,141800,16917119100,31800,31850,31900,31800,457
|
|
20240318,141700,16902555150,31850,31900,31900,31850,436
|
|
20240318,141600,16888659200,31900,31850,31900,31800,1047
|
|
20240318,141500,16855314050,31850,31850,31850,31800,360
|
|
20240318,141400,16843849450,31850,31800,31850,31750,874
|
|
20240318,141300,16816042500,31750,31800,31800,31750,913
|
|
20240318,141200,16787017450,31800,31850,31850,31800,1050
|
|
20240318,141100,16753608800,31850,31850,31900,31850,1187
|
|
20240318,141000,16715784000,31850,31900,31950,31850,2380
|
|
20240318,140900,16639832900,31800,31800,31950,31750,6901
|
|
20240318,140800,16419883900,31800,31750,31800,31750,355
|
|
20240318,140700,16408598200,31800,31800,31800,31750,454
|
|
20240318,140600,16394170650,31800,31700,31800,31700,393
|
|
20240318,140500,16381703850,31800,31800,31850,31600,3044
|
|
20240318,140400,16285051950,31800,31850,31850,31800,849
|
|
20240318,140300,16258040500,31800,31800,31850,31750,1961
|
|
20240318,140200,16195688750,31800,31750,31850,31750,2233
|
|
20240318,140100,16124610700,31800,31750,31850,31700,3262
|
|
20240318,140000,16020811000,31700,31700,31750,31700,155
|
|
20240318,135900,16015894600,31650,31650,31750,31650,357
|
|
20240318,135800,16004573000,31700,31700,31750,31700,150
|
|
20240318,135700,15999815000,31750,31650,31750,31650,788
|
|
20240318,135600,15974834350,31600,31650,31700,31600,527
|
|
20240318,135500,15958155550,31600,31650,31700,31600,288
|
|
20240318,135400,15949046500,31650,31650,31700,31600,439
|
|
20240318,135300,15935153000,31700,31650,31700,31550,2348
|
|
20240318,135200,15860955150,31650,31800,31800,31650,2845
|
|
20240318,135100,15770718900,31800,31800,31850,31750,468
|
|
20240318,135000,15755837600,31800,31800,31800,31750,2090
|
|
20240318,134900,15689375700,31800,31800,31800,31750,254
|
|
20240318,134800,15681299150,31800,31750,31800,31750,489
|
|
20240318,134700,15665749850,31800,31750,31850,31750,1819
|
|
20240318,134600,15607907100,31750,31750,31800,31750,286
|
|
20240318,134500,15598826050,31750,31600,31750,31600,4167
|
|
20240318,134400,15466733850,31650,31650,31650,31600,520
|
|
20240318,134300,15450298800,31650,31650,31650,31550,1423
|
|
20240318,134200,15405328950,31650,31650,31700,31600,305
|
|
20240318,134100,15395676500,31650,31650,31700,31600,189
|
|
20240318,134000,15389694600,31600,31650,31700,31600,1164
|
|
20240318,133900,15352887700,31600,31600,31700,31600,276
|
|
20240318,133800,15344151150,31650,31650,31700,31600,1017
|
|
20240318,133700,15311967650,31650,31700,31700,31650,677
|
|
20240318,133600,15290535050,31700,31700,31700,31650,564
|
|
20240318,133500,15272681600,31700,31750,31750,31700,1369
|
|
20240318,133400,15229281900,31750,31750,31750,31700,205
|
|
20240318,133300,15222775650,31750,31750,31750,31700,1046
|
|
20240318,133200,15189616300,31700,31750,31750,31700,375
|
|
20240318,133100,15177710350,31750,31750,31750,31750,83
|
|
20240318,133000,15175075100,31750,31700,31750,31700,187
|
|
20240318,132900,15169141150,31700,31700,31750,31700,340
|
|
20240318,132800,15158362000,31750,31700,31750,31700,824
|
|
20240318,132700,15132238600,31700,31700,31700,31700,323
|
|
20240318,132600,15121999500,31650,31700,31750,31650,1800
|
|
20240318,132500,15064987450,31800,31800,31800,31700,1693
|
|
20240318,132400,15011238000,31800,31850,31850,31800,1975
|
|
20240318,132300,14948427350,31850,31900,31900,31850,2134
|
|
20240318,132200,14880447100,31900,31900,31900,31850,1082
|
|
20240318,132100,14845936600,31900,31900,31900,31850,615
|
|
20240318,132000,14826319850,31900,31850,31900,31850,4662
|
|
20240318,131900,14677788850,31850,31800,31850,31800,817
|
|
20240318,131800,14651797000,31800,31800,31850,31750,1015
|
|
20240318,131700,14619520150,31800,31800,31800,31750,764
|
|
20240318,131600,14595225050,31800,31800,31850,31700,6173
|
|
20240318,131500,14399116200,31800,31650,31800,31650,7050
|
|
20240318,131400,14175319150,31650,31650,31700,31650,784
|
|
20240318,131300,14150505500,31650,31700,31700,31650,375
|
|
20240318,131200,14138630050,31700,31650,31700,31650,991
|
|
20240318,131100,14107246900,31650,31700,31700,31600,1698
|
|
20240318,131000,14053509650,31700,31750,31750,31700,903
|
|
20240318,130900,14024881650,31700,31700,31750,31700,632
|
|
20240318,130800,14004844900,31700,31550,31750,31550,7830
|
|
20240318,130700,13756935100,31600,31600,31600,31550,165
|
|
20240318,130600,13751721350,31600,31600,31600,31550,769
|
|
20240318,130500,13727438400,31600,31550,31600,31500,1282
|
|
20240318,130400,13686984000,31500,31450,31500,31450,1217
|
|
20240318,130300,13648663400,31450,31500,31500,31450,698
|
|
20240318,130200,13626681600,31500,31300,31500,31300,12573
|
|
20240318,130100,13231869750,31300,31350,31350,31300,4024
|
|
20240318,130000,13105718550,31300,31300,31350,31300,186
|
|
20240318,125900,13099893100,31350,31350,31350,31300,541
|
|
20240318,125800,13082953800,31350,31350,31350,31300,396
|
|
20240318,125700,13070555050,31300,31300,31350,31300,30
|
|
20240318,125600,13069615150,31300,31300,31350,31300,1617
|
|
20240318,125500,13018996050,31350,31300,31350,31300,837
|
|
20240318,125400,12992795150,31350,31300,31350,31300,1068
|
|
20240318,125300,12959365600,31350,31350,31350,31300,337
|
|
20240318,125200,12948813200,31350,31300,31350,31300,564
|
|
20240318,125100,12931153600,31350,31350,31350,31300,578
|
|
20240318,125000,12913056200,31350,31300,31350,31300,823
|
|
20240318,124900,12887282700,31300,31350,31350,31300,3954
|
|
20240318,124800,12763518400,31350,31400,31400,31300,2355
|
|
20240318,124700,12689688500,31400,31350,31400,31350,876
|
|
20240318,124600,12662225350,31350,31350,31400,31350,1127
|
|
20240318,124500,12626890250,31400,31350,31400,31350,406
|
|
20240318,124400,12614158300,31400,31400,31400,31350,350
|
|
20240318,124300,12603184850,31400,31400,31450,31400,4412
|
|
20240318,124200,12464644750,31400,31450,31500,31400,2974
|
|
20240318,124100,12371103650,31500,31450,31550,31450,455
|
|
20240318,124000,12356773800,31450,31500,31550,31450,422
|
|
20240318,123900,12343482300,31500,31500,31550,31450,3999
|
|
20240318,123800,12217613750,31550,31550,31550,31500,235
|
|
20240318,123700,12210203300,31550,31500,31550,31500,200
|
|
20240318,123600,12203898700,31450,31500,31500,31450,956
|
|
20240318,123500,12173784800,31500,31500,31500,31450,1735
|
|
20240318,123400,12119214000,31500,31500,31500,31450,335
|
|
20240318,123300,12108663500,31500,31500,31500,31450,262
|
|
20240318,123200,12100422000,31500,31500,31500,31450,77
|
|
20240318,123100,12097998300,31500,31500,31500,31450,87
|
|
20240318,123000,12095258000,31450,31500,31500,31450,135
|
|
20240318,122900,12091009600,31450,31500,31500,31450,1119
|
|
20240318,122800,12055816950,31500,31500,31500,31450,259
|
|
20240318,122700,12047665050,31500,31500,31500,31450,501
|
|
20240318,122600,12031908050,31500,31500,31500,31500,76
|
|
20240318,122500,12029514050,31500,31500,31500,31450,514
|
|
20240318,122400,12013338600,31500,31450,31500,31450,166
|
|
20240318,122300,12008110150,31450,31500,31500,31450,93
|
|
20240318,122200,12005182500,31500,31500,31500,31500,602
|
|
20240318,122100,11986219500,31500,31450,31500,31450,256
|
|
20240318,122000,11978159150,31450,31450,31500,31450,87
|
|
20240318,121900,11975422450,31450,31450,31500,31450,170
|
|
20240318,121800,11970072400,31500,31450,31500,31450,253
|
|
20240318,121700,11962112900,31450,31500,31500,31450,493
|
|
20240318,121600,11946607650,31450,31450,31500,31450,312
|
|
20240318,121500,11936793150,31500,31450,31500,31450,412
|
|
20240318,121400,11923820200,31500,31500,31500,31450,39
|
|
20240318,121300,11922591950,31500,31450,31500,31450,270
|
|
20240318,121200,11914098250,31500,31450,31500,31450,969
|
|
20240318,121100,11883621950,31500,31450,31500,31450,141
|
|
20240318,121000,11879187300,31450,31450,31500,31450,376
|
|
20240318,120900,11867350650,31450,31450,31500,31450,49
|
|
20240318,120800,11865808750,31500,31450,31500,31450,278
|
|
20240318,120700,11857065250,31500,31500,31500,31450,1282
|
|
20240318,120600,11816740700,31550,31500,31550,31500,101
|
|
20240318,120500,11813559150,31500,31450,31500,31450,273
|
|
20240318,120400,11804960550,31450,31550,31550,31450,901
|
|
20240318,120300,11776578850,31450,31550,31550,31450,733
|
|
20240318,120200,11753496800,31500,31550,31550,31500,238
|
|
20240318,120100,11745997150,31550,31500,31550,31500,121
|
|
20240318,120000,11742181850,31500,31500,31550,31500,552
|
|
20240318,115900,11724793800,31500,31450,31500,31450,42
|
|
20240318,115800,11723471550,31450,31500,31500,31450,397
|
|
20240318,115700,11710978200,31500,31450,31500,31450,140
|
|
20240318,115600,11706574650,31450,31500,31500,31450,1094
|
|
20240318,115500,11672163300,31500,31550,31550,31450,3004
|
|
20240318,115400,11577564100,31550,31550,31550,31500,373
|
|
20240318,115300,11565803150,31550,31550,31550,31550,15
|
|
20240318,115200,11565329900,31550,31550,31550,31500,182
|
|
20240318,115100,11559591800,31550,31550,31550,31500,209
|
|
20240318,115000,11553000000,31550,31550,31550,31500,109
|
|
20240318,114900,11549562550,31500,31550,31550,31500,237
|
|
20240318,114800,11542085950,31550,31550,31550,31500,144
|
|
20240318,114700,11537545250,31550,31500,31550,31500,5
|
|
20240318,114600,11537387700,31500,31550,31550,31500,180
|
|
20240318,114500,11531709000,31550,31550,31550,31500,442
|
|
20240318,114400,11517775200,31550,31500,31550,31500,159
|
|
20240318,114300,11512760700,31500,31500,31550,31500,943
|
|
20240318,114200,11483051400,31500,31550,31600,31500,927
|
|
20240318,114100,11453802550,31550,31550,31600,31550,857
|
|
20240318,114000,11426763950,31550,31600,31600,31550,1090
|
|
20240318,113900,11392372700,31600,31600,31600,31550,392
|
|
20240318,113800,11379992950,31600,31550,31600,31500,594
|
|
20240318,113700,11361230250,31550,31550,31550,31500,105
|
|
20240318,113600,11357917950,31550,31550,31600,31550,767
|
|
20240318,113500,11333719050,31550,31450,31550,31450,617
|
|
20240318,113400,11314270200,31450,31500,31550,31450,238
|
|
20240318,113300,11306772800,31500,31500,31500,31500,199
|
|
20240318,113200,11300504300,31500,31500,31500,31500,208
|
|
20240318,113100,11293952300,31500,31450,31500,31450,286
|
|
20240318,113000,11284952300,31450,31450,31500,31400,448
|
|
20240318,112900,11270866450,31450,31450,31450,31450,493
|
|
20240318,112800,11255361600,31450,31450,31500,31400,325
|
|
20240318,112700,11245129400,31500,31500,31500,31450,527
|
|
20240318,112600,11228544050,31450,31450,31500,31400,1268
|
|
20240318,112500,11188686950,31450,31500,31500,31450,119
|
|
20240318,112400,11184939000,31500,31450,31500,31450,209
|
|
20240318,112300,11178363850,31450,31500,31500,31450,64
|
|
20240318,112200,11176351000,31500,31450,31500,31450,398
|
|
20240318,112100,11163828400,31450,31400,31450,31400,315
|
|
20240318,112000,11153929800,31400,31450,31450,31400,1138
|
|
20240318,111900,11118159650,31450,31450,31500,31400,161
|
|
20240318,111800,11113099800,31450,31400,31450,31400,304
|
|
20240318,111700,11103542650,31400,31450,31450,31400,168
|
|
20240318,111600,11098266600,31500,31450,31500,31450,1971
|
|
20240318,111500,11036249200,31450,31500,31500,31450,200
|
|
20240318,111400,11029952500,31500,31450,31500,31450,106
|
|
20240318,111300,11026616050,31450,31500,31500,31450,671
|
|
20240318,111200,11005512900,31500,31500,31500,31450,108
|
|
20240318,111100,11002113550,31500,31500,31500,31450,199
|
|
20240318,111000,10995850800,31450,31500,31500,31450,146
|
|
20240318,110900,10991259050,31450,31400,31500,31400,572
|
|
20240318,110800,10973281550,31400,31400,31400,31350,398
|
|
20240318,110700,10960793450,31450,31450,31500,31450,578
|
|
20240318,110600,10942608350,31450,31450,31450,31350,2002
|
|
20240318,110500,10879751100,31450,31400,31450,31400,553
|
|
20240318,110400,10862365200,31450,31500,31500,31400,253
|
|
20240318,110300,10854406900,31500,31400,31500,31400,532
|
|
20240318,110200,10837686950,31400,31450,31450,31400,241
|
|
20240318,110100,10830119200,31400,31450,31450,31400,344
|
|
20240318,110000,10819316050,31450,31500,31550,31300,3033
|
|
20240318,105900,10724129450,31500,31500,31550,31400,1876
|
|
20240318,105800,10665107600,31550,31550,31550,31500,854
|
|
20240318,105700,10638198850,31550,31500,31550,31500,229
|
|
20240318,105600,10630982700,31550,31550,31550,31450,291
|
|
20240318,105500,10621821600,31550,31550,31550,31500,1769
|
|
20240318,105400,10566072850,31550,31550,31550,31500,216
|
|
20240318,105300,10559264450,31500,31550,31550,31500,761
|
|
20240318,105200,10535287950,31550,31500,31550,31450,1286
|
|
20240318,105100,10494776350,31500,31550,31550,31500,3162
|
|
20240318,105000,10395044350,31550,31600,31650,31550,1894
|
|
20240318,104900,10335208850,31650,31650,31650,31600,255
|
|
20240318,104800,10327140450,31600,31600,31700,31600,365
|
|
20240318,104700,10315588200,31700,31750,31750,31650,10641
|
|
20240318,104600,9978279050,31700,31750,31750,31700,234
|
|
20240318,104500,9970855650,31750,31750,31800,31750,1323
|
|
20240318,104400,9928833750,31800,31850,31850,31800,1147
|
|
20240318,104300,9892347650,31850,31800,31900,31750,1814
|
|
20240318,104200,9834573000,31750,31750,31800,31750,910
|
|
20240318,104100,9805653700,31750,31700,31800,31700,5710
|
|
20240318,104000,9624296150,31700,31650,31700,31650,1899
|
|
20240318,103900,9564175800,31650,31650,31700,31650,405
|
|
20240318,103800,9551348450,31700,31700,31750,31700,1297
|
|
20240318,103700,9510233400,31700,31750,31750,31700,586
|
|
20240318,103600,9491656650,31750,31700,31750,31700,386
|
|
20240318,103500,9479418250,31750,31700,31750,31700,784
|
|
20240318,103400,9454557400,31700,31750,31750,31650,1808
|
|
20240318,103300,9397301400,31750,31750,31750,31700,1478
|
|
20240318,103200,9350417100,31750,31750,31750,31650,664
|
|
20240318,103100,9329353450,31750,31700,31750,31650,4726
|
|
20240318,103000,9179531800,31650,31700,31700,31650,275
|
|
20240318,102900,9170819550,31700,31650,31700,31600,2150
|
|
20240318,102800,9102769300,31650,31600,31650,31600,225
|
|
20240318,102700,9095656750,31600,31650,31650,31550,623
|
|
20240318,102600,9075967700,31650,31600,31650,31550,1177
|
|
20240318,102500,9038768450,31600,31650,31650,31500,1814
|
|
20240318,102400,8981497150,31650,31550,31650,31550,1892
|
|
20240318,102300,8921693850,31600,31600,31600,31550,1301
|
|
20240318,102200,8880603600,31600,31600,31650,31600,139
|
|
20240318,102100,8876210350,31600,31700,31700,31600,841
|
|
20240318,102000,8849631100,31700,31800,31800,31600,4015
|
|
20240318,101900,8722301950,31800,31700,31800,31700,1305
|
|
20240318,101800,8680868200,31700,31650,31700,31650,1119
|
|
20240318,101700,8645404200,31650,31700,31750,31650,4356
|
|
20240318,101600,8507395800,31650,31700,31800,31550,9281
|
|
20240318,101500,8212744650,31700,31650,31750,31650,4246
|
|
20240318,101400,8078244000,31650,31650,31800,31600,5761
|
|
20240318,101300,7895540150,31600,31400,31650,31400,8941
|
|
20240318,101200,7613791250,31400,31400,31450,31400,1883
|
|
20240318,101100,7554610000,31350,31400,31450,31350,1501
|
|
20240318,101000,7507482250,31400,31250,31400,31250,3797
|
|
20240318,100900,7388498150,31300,31300,31300,31250,417
|
|
20240318,100800,7375447450,31250,31250,31300,31200,1075
|
|
20240318,100700,7341863500,31250,31250,31250,31200,1397
|
|
20240318,100600,7298255450,31250,31150,31250,31150,2514
|
|
20240318,100500,7219782200,31200,31150,31200,31150,1389
|
|
20240318,100400,7176497000,31200,31150,31200,31100,748
|
|
20240318,100300,7153192150,31100,31200,31250,31100,3737
|
|
20240318,100200,7036756250,31200,31200,31250,31150,656
|
|
20240318,100100,7016291350,31200,31250,31250,31200,1113
|
|
20240318,100000,6981550600,31250,31200,31250,31200,1217
|
|
20240318,095900,6943576950,31200,31250,31250,31200,1827
|
|
20240318,095800,6886566900,31250,31250,31250,31200,865
|
|
20240318,095700,6859551850,31250,31250,31300,31200,2431
|
|
20240318,095600,6783572900,31300,31250,31300,31250,250
|
|
20240318,095500,6775758950,31250,31250,31250,31200,754
|
|
20240318,095400,6752211550,31250,31250,31300,31200,1493
|
|
20240318,095300,6705551250,31300,31400,31400,31300,3248
|
|
20240318,095200,6603784300,31400,31350,31400,31350,873
|
|
20240318,095100,6576401550,31350,31350,31350,31300,2410
|
|
20240318,095000,6500851350,31300,31200,31350,31200,1718
|
|
20240318,094900,6447077250,31250,31200,31250,31200,1066
|
|
20240318,094800,6413790550,31200,31100,31200,31100,4420
|
|
20240318,094700,6276117150,31100,31050,31150,31050,660
|
|
20240318,094600,6255596150,31100,31100,31150,31050,2546
|
|
20240318,094500,6176426150,31100,31100,31150,31050,1668
|
|
20240318,094400,6124564750,31050,31050,31100,31000,551
|
|
20240318,094300,6107462350,31100,31000,31100,30900,10672
|
|
20240318,094200,5776800650,31000,31050,31050,31000,5869
|
|
20240318,094100,5594840800,31050,31050,31100,31000,1831
|
|
20240318,094000,5537996450,31050,31100,31150,31000,6469
|
|
20240318,093900,5337157300,31100,31100,31150,31050,5802
|
|
20240318,093800,5156725500,31150,31150,31200,31100,6757
|
|
20240318,093700,4946305550,31200,31250,31250,31150,3796
|
|
20240318,093600,4827866900,31250,31300,31300,31200,1892
|
|
20240318,093500,4768792500,31300,31200,31300,31150,1270
|
|
20240318,093400,4729132700,31200,31150,31250,31100,3944
|
|
20240318,093300,4606205000,31150,31200,31200,31150,1593
|
|
20240318,093200,4556559050,31200,31100,31250,31100,2056
|
|
20240318,093100,4492492100,31150,31150,31200,31100,3717
|
|
20240318,093000,4376724850,31150,31150,31200,31100,4335
|
|
20240318,092900,4241746500,31150,31200,31200,31100,4666
|
|
20240318,092800,4096387250,31200,31250,31250,31150,2774
|
|
20240318,092700,4009872800,31200,31200,31250,31150,718
|
|
20240318,092600,3987475450,31200,31300,31300,31200,3712
|
|
20240318,092500,3871590050,31300,31250,31300,31250,539
|
|
20240318,092400,3854741700,31250,31200,31250,31150,1898
|
|
20240318,092300,3795484050,31200,31200,31250,31150,2523
|
|
20240318,092200,3716784650,31200,31200,31250,31150,9209
|
|
20240318,092100,3429524400,31200,31300,31300,31200,3386
|
|
20240318,092000,3323713950,31300,31450,31500,31250,2471
|
|
20240318,091900,3246299500,31500,31400,31500,31350,1494
|
|
20240318,091800,3199392650,31400,31250,31400,31250,901
|
|
20240318,091700,3171178000,31200,31300,31400,31200,6614
|
|
20240318,091600,2964357900,31300,31300,31400,31250,1520
|
|
20240318,091500,2916801000,31300,31400,31400,31250,6092
|
|
20240318,091400,2725953950,31350,31500,31500,31350,2214
|
|
20240318,091300,2656355600,31450,31350,31600,31350,2825
|
|
20240318,091200,2567359250,31500,31400,31500,31200,7248
|
|
20240318,091100,2340561800,31300,31250,31400,31200,2780
|
|
20240318,091000,2253711050,31250,31350,31500,31250,7011
|
|
20240318,090900,2034252750,31350,31650,31650,31300,10561
|
|
20240318,090800,1702829100,31650,31700,31700,31600,1664
|
|
20240318,090700,1650169200,31700,31600,31700,31450,3214
|
|
20240318,090600,1548389700,31450,31500,31600,31300,3368
|
|
20240318,090500,1442538950,31500,31250,31500,31250,3842
|
|
20240318,090400,1322202400,31300,31300,31400,31250,6148
|
|
20240318,090300,1129514700,31300,31400,31450,31250,5686
|
|
20240318,090200,951255100,31400,31300,31750,31200,5681
|
|
20240318,090100,772861500,31200,31400,31450,31200,6727
|
|
20240318,090000,562005850,31400,31800,31800,31200,16839
|