749 lines
38 KiB
CSV
749 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,212600,990846500,33550,33550,33550,33550,677
|
|
20240319,212500,990846500,33550,33550,33550,33550,0
|
|
20240319,212400,990846500,33550,33550,33550,33550,0
|
|
20240319,212300,990846500,33550,33550,33550,33550,0
|
|
20240319,212200,990846500,33550,33550,33550,33550,0
|
|
20240319,212100,990846500,33550,33550,33550,33550,0
|
|
20240319,212000,990846500,33550,33550,33550,33550,0
|
|
20240319,211900,990846500,33550,33550,33550,33550,0
|
|
20240319,211800,990846500,33550,33550,33550,33550,0
|
|
20240319,211700,990846500,33550,33550,33550,33550,0
|
|
20240319,211600,990846500,33550,33550,33550,33550,0
|
|
20240319,211500,990846500,33550,33550,33550,33550,0
|
|
20240319,211400,990846500,33550,33550,33550,33550,0
|
|
20240319,211300,990846500,33550,33550,33550,33550,0
|
|
20240319,211200,990846500,33550,33550,33550,33550,0
|
|
20240319,211100,990846500,33550,33550,33550,33550,0
|
|
20240319,211000,990846500,33550,33550,33550,33550,0
|
|
20240319,210900,990846500,33550,33550,33550,33550,0
|
|
20240319,210800,990846500,33550,33550,33550,33550,0
|
|
20240319,210700,990846500,33550,33550,33550,33550,0
|
|
20240319,210600,990846500,33550,33550,33550,33550,0
|
|
20240319,210500,990846500,33550,33550,33550,33550,0
|
|
20240319,210400,990846500,33550,33550,33550,33550,0
|
|
20240319,210300,990846500,33550,33550,33550,33550,0
|
|
20240319,210200,990846500,33550,33550,33550,33550,0
|
|
20240319,210100,990846500,33550,33550,33550,33550,0
|
|
20240319,210000,990846500,33550,33550,33550,33550,0
|
|
20240319,205900,990846500,33550,33550,33550,33550,0
|
|
20240319,205800,990846500,33550,33550,33550,33550,0
|
|
20240319,205700,990846500,33550,33550,33550,33550,0
|
|
20240319,205600,990846500,33550,33550,33550,33550,677
|
|
20240319,205500,990846500,33550,33550,33550,33550,0
|
|
20240319,205400,990846500,33550,33550,33550,33550,0
|
|
20240319,205300,990846500,33550,33550,33550,33550,0
|
|
20240319,205200,990846500,33550,33550,33550,33550,0
|
|
20240319,205100,990846500,33550,33550,33550,33550,0
|
|
20240319,205000,990846500,33550,33550,33550,33550,0
|
|
20240319,204900,990846500,33550,33550,33550,33550,0
|
|
20240319,204800,990846500,33550,33550,33550,33550,0
|
|
20240319,204700,990846500,33550,33550,33550,33550,0
|
|
20240319,204600,990846500,33550,33550,33550,33550,0
|
|
20240319,204500,990846500,33550,33550,33550,33550,0
|
|
20240319,204400,990846500,33550,33550,33550,33550,0
|
|
20240319,204300,990846500,33550,33550,33550,33550,0
|
|
20240319,204200,990846500,33550,33550,33550,33550,0
|
|
20240319,204100,990846500,33550,33550,33550,33550,0
|
|
20240319,204000,990846500,33550,33550,33550,33550,0
|
|
20240319,203900,990846500,33550,33550,33550,33550,0
|
|
20240319,203800,990846500,33550,33550,33550,33550,0
|
|
20240319,203700,990846500,33550,33550,33550,33550,0
|
|
20240319,203600,990846500,33550,33550,33550,33550,0
|
|
20240319,203500,990846500,33550,33550,33550,33550,0
|
|
20240319,203400,990846500,33550,33550,33550,33550,0
|
|
20240319,203300,990846500,33550,33550,33550,33550,0
|
|
20240319,203200,990846500,33550,33550,33550,33550,0
|
|
20240319,203100,990846500,33550,33550,33550,33550,0
|
|
20240319,203000,990846500,33550,33550,33550,33550,0
|
|
20240319,202900,990846500,33550,33550,33550,33550,0
|
|
20240319,202800,990846500,33550,33550,33550,33550,0
|
|
20240319,202700,990846500,33550,33550,33550,33550,0
|
|
20240319,202600,990846500,33550,33550,33550,33550,677
|
|
20240319,202500,990846500,33550,33550,33550,33550,0
|
|
20240319,202400,990846500,33550,33550,33550,33550,0
|
|
20240319,202300,990846500,33550,33550,33550,33550,0
|
|
20240319,202200,990846500,33550,33550,33550,33550,0
|
|
20240319,202100,990846500,33550,33550,33550,33550,0
|
|
20240319,202000,990846500,33550,33550,33550,33550,0
|
|
20240319,201900,990846500,33550,33550,33550,33550,0
|
|
20240319,201800,990846500,33550,33550,33550,33550,0
|
|
20240319,201700,990846500,33550,33550,33550,33550,0
|
|
20240319,201600,990846500,33550,33550,33550,33550,0
|
|
20240319,201500,990846500,33550,33550,33550,33550,0
|
|
20240319,201400,990846500,33550,33550,33550,33550,0
|
|
20240319,201300,990846500,33550,33550,33550,33550,0
|
|
20240319,201200,990846500,33550,33550,33550,33550,0
|
|
20240319,201100,990846500,33550,33550,33550,33550,0
|
|
20240319,201000,990846500,33550,33550,33550,33550,0
|
|
20240319,200900,990846500,33550,33550,33550,33550,0
|
|
20240319,200800,990846500,33550,33550,33550,33550,0
|
|
20240319,200700,990846500,33550,33550,33550,33550,0
|
|
20240319,200600,990846500,33550,33550,33550,33550,0
|
|
20240319,200500,990846500,33550,33550,33550,33550,0
|
|
20240319,200400,990846500,33550,33550,33550,33550,0
|
|
20240319,200300,990846500,33550,33550,33550,33550,0
|
|
20240319,200200,990846500,33550,33550,33550,33550,0
|
|
20240319,200100,990846500,33550,33550,33550,33550,0
|
|
20240319,200000,990846500,33550,33550,33550,33550,0
|
|
20240319,195900,990846500,33550,33550,33550,33550,0
|
|
20240319,195800,990846500,33550,33550,33550,33550,0
|
|
20240319,195700,990846500,33550,33550,33550,33550,0
|
|
20240319,195600,990846500,33550,33550,33550,33550,677
|
|
20240319,195500,990846500,33550,33550,33550,33550,0
|
|
20240319,195400,990846500,33550,33550,33550,33550,0
|
|
20240319,195300,990846500,33550,33550,33550,33550,0
|
|
20240319,195200,990846500,33550,33550,33550,33550,0
|
|
20240319,195100,990846500,33550,33550,33550,33550,0
|
|
20240319,195000,990846500,33550,33550,33550,33550,0
|
|
20240319,194900,990846500,33550,33550,33550,33550,0
|
|
20240319,194800,990846500,33550,33550,33550,33550,0
|
|
20240319,194700,990846500,33550,33550,33550,33550,0
|
|
20240319,194600,990846500,33550,33550,33550,33550,0
|
|
20240319,194500,990846500,33550,33550,33550,33550,0
|
|
20240319,194400,990846500,33550,33550,33550,33550,0
|
|
20240319,194300,990846500,33550,33550,33550,33550,0
|
|
20240319,194200,990846500,33550,33550,33550,33550,0
|
|
20240319,194100,990846500,33550,33550,33550,33550,0
|
|
20240319,194000,990846500,33550,33550,33550,33550,0
|
|
20240319,193900,990846500,33550,33550,33550,33550,0
|
|
20240319,193800,990846500,33550,33550,33550,33550,0
|
|
20240319,193700,990846500,33550,33550,33550,33550,0
|
|
20240319,193600,990846500,33550,33550,33550,33550,0
|
|
20240319,193500,990846500,33550,33550,33550,33550,0
|
|
20240319,193400,990846500,33550,33550,33550,33550,0
|
|
20240319,193300,990846500,33550,33550,33550,33550,0
|
|
20240319,193200,990846500,33550,33550,33550,33550,0
|
|
20240319,193100,990846500,33550,33550,33550,33550,0
|
|
20240319,193000,990846500,33550,33550,33550,33550,0
|
|
20240319,192900,990846500,33550,33550,33550,33550,0
|
|
20240319,192800,990846500,33550,33550,33550,33550,0
|
|
20240319,192700,990846500,33550,33550,33550,33550,0
|
|
20240319,192600,990846500,33550,33550,33550,33550,677
|
|
20240319,192500,990846500,33550,33550,33550,33550,0
|
|
20240319,192400,990846500,33550,33550,33550,33550,0
|
|
20240319,192300,990846500,33550,33550,33550,33550,0
|
|
20240319,192200,990846500,33550,33550,33550,33550,0
|
|
20240319,192100,990846500,33550,33550,33550,33550,0
|
|
20240319,192000,990846500,33550,33550,33550,33550,0
|
|
20240319,191900,990846500,33550,33550,33550,33550,0
|
|
20240319,191800,990846500,33550,33550,33550,33550,0
|
|
20240319,191700,990846500,33550,33550,33550,33550,0
|
|
20240319,191600,990846500,33550,33550,33550,33550,0
|
|
20240319,191500,990846500,33550,33550,33550,33550,0
|
|
20240319,191400,990846500,33550,33550,33550,33550,0
|
|
20240319,191300,990846500,33550,33550,33550,33550,0
|
|
20240319,191200,990846500,33550,33550,33550,33550,0
|
|
20240319,191100,990846500,33550,33550,33550,33550,0
|
|
20240319,191000,990846500,33550,33550,33550,33550,0
|
|
20240319,190900,990846500,33550,33550,33550,33550,0
|
|
20240319,190800,990846500,33550,33550,33550,33550,0
|
|
20240319,190700,990846500,33550,33550,33550,33550,0
|
|
20240319,190600,990846500,33550,33550,33550,33550,0
|
|
20240319,190500,990846500,33550,33550,33550,33550,0
|
|
20240319,190400,990846500,33550,33550,33550,33550,0
|
|
20240319,190300,990846500,33550,33550,33550,33550,0
|
|
20240319,190200,990846500,33550,33550,33550,33550,0
|
|
20240319,190100,990846500,33550,33550,33550,33550,0
|
|
20240319,190000,990846500,33550,33550,33550,33550,0
|
|
20240319,185900,990846500,33550,33550,33550,33550,0
|
|
20240319,185800,990846500,33550,33550,33550,33550,0
|
|
20240319,185700,990846500,33550,33550,33550,33550,0
|
|
20240319,185600,990846500,33550,33550,33550,33550,677
|
|
20240319,185500,990846500,33550,33550,33550,33550,0
|
|
20240319,185400,990846500,33550,33550,33550,33550,0
|
|
20240319,185300,990846500,33550,33550,33550,33550,0
|
|
20240319,185200,990846500,33550,33550,33550,33550,0
|
|
20240319,185100,990846500,33550,33550,33550,33550,0
|
|
20240319,185000,990846500,33550,33550,33550,33550,0
|
|
20240319,184900,990846500,33550,33550,33550,33550,0
|
|
20240319,184800,990846500,33550,33550,33550,33550,0
|
|
20240319,184700,990846500,33550,33550,33550,33550,0
|
|
20240319,184600,990846500,33550,33550,33550,33550,0
|
|
20240319,184500,990846500,33550,33550,33550,33550,0
|
|
20240319,184400,990846500,33550,33550,33550,33550,0
|
|
20240319,184300,990846500,33550,33550,33550,33550,0
|
|
20240319,184200,990846500,33550,33550,33550,33550,0
|
|
20240319,184100,990846500,33550,33550,33550,33550,0
|
|
20240319,184000,990846500,33550,33550,33550,33550,0
|
|
20240319,183900,990846500,33550,33550,33550,33550,0
|
|
20240319,183800,990846500,33550,33550,33550,33550,0
|
|
20240319,183700,990846500,33550,33550,33550,33550,0
|
|
20240319,183600,990846500,33550,33550,33550,33550,0
|
|
20240319,183500,990846500,33550,33550,33550,33550,0
|
|
20240319,183400,990846500,33550,33550,33550,33550,0
|
|
20240319,183300,990846500,33550,33550,33550,33550,0
|
|
20240319,183200,990846500,33550,33550,33550,33550,0
|
|
20240319,183100,990846500,33550,33550,33550,33550,0
|
|
20240319,183000,990846500,33550,33550,33550,33550,0
|
|
20240319,182900,990846500,33550,33550,33550,33550,0
|
|
20240319,182800,990846500,33550,33550,33550,33550,0
|
|
20240319,182700,990846500,33550,33550,33550,33550,0
|
|
20240319,182600,990846500,33550,33550,33550,33550,677
|
|
20240319,182500,990846500,33550,33550,33550,33550,0
|
|
20240319,182400,990846500,33550,33550,33550,33550,0
|
|
20240319,182300,990846500,33550,33550,33550,33550,0
|
|
20240319,182200,990846500,33550,33550,33550,33550,0
|
|
20240319,182100,990846500,33550,33550,33550,33550,0
|
|
20240319,182000,990846500,33550,33550,33550,33550,0
|
|
20240319,181900,990846500,33550,33550,33550,33550,0
|
|
20240319,181800,990846500,33550,33550,33550,33550,0
|
|
20240319,181700,990846500,33550,33550,33550,33550,0
|
|
20240319,181600,990846500,33550,33550,33550,33550,0
|
|
20240319,181500,990846500,33550,33550,33550,33550,0
|
|
20240319,181400,990846500,33550,33550,33550,33550,0
|
|
20240319,181300,990846500,33550,33550,33550,33550,0
|
|
20240319,181200,990846500,33550,33550,33550,33550,0
|
|
20240319,181100,990846500,33550,33550,33550,33550,0
|
|
20240319,181000,990846500,33550,33550,33550,33550,0
|
|
20240319,180900,990846500,33550,33550,33550,33550,0
|
|
20240319,180800,990846500,33550,33550,33550,33550,0
|
|
20240319,180700,990846500,33550,33550,33550,33550,0
|
|
20240319,180600,990846500,33550,33550,33550,33550,0
|
|
20240319,180500,990846500,33550,33550,33550,33550,0
|
|
20240319,180400,990846500,33550,33550,33550,33550,0
|
|
20240319,180300,990846500,33550,33550,33550,33550,0
|
|
20240319,180200,990846500,33550,33550,33550,33550,0
|
|
20240319,180100,990846500,33550,33550,33550,33550,0
|
|
20240319,180000,990846500,33550,33550,33550,33550,0
|
|
20240319,175900,990846500,33550,33550,33550,33550,0
|
|
20240319,175800,990846500,33550,33550,33550,33550,0
|
|
20240319,175700,990846500,33550,33550,33550,33550,0
|
|
20240319,175600,990846500,33550,33550,33550,33550,677
|
|
20240319,175500,990846500,33550,33550,33550,33550,0
|
|
20240319,175400,990846500,33550,33550,33550,33550,0
|
|
20240319,175300,990846500,33550,33550,33550,33550,0
|
|
20240319,175200,990846500,33550,33550,33550,33550,0
|
|
20240319,175100,990846500,33550,33550,33550,33550,0
|
|
20240319,175000,990846500,33550,33550,33550,33550,0
|
|
20240319,174900,990846500,33550,33550,33550,33550,0
|
|
20240319,174800,990846500,33550,33550,33550,33550,0
|
|
20240319,174700,990846500,33550,33550,33550,33550,0
|
|
20240319,174600,990846500,33550,33550,33550,33550,0
|
|
20240319,174500,990846500,33550,33550,33550,33550,0
|
|
20240319,174400,990846500,33550,33550,33550,33550,0
|
|
20240319,174300,990846500,33550,33550,33550,33550,0
|
|
20240319,174200,990846500,33550,33550,33550,33550,0
|
|
20240319,174100,990846500,33550,33550,33550,33550,0
|
|
20240319,174000,990846500,33550,33550,33550,33550,0
|
|
20240319,173900,990846500,33550,33550,33550,33550,0
|
|
20240319,173800,990846500,33550,33550,33550,33550,0
|
|
20240319,173700,990846500,33550,33550,33550,33550,0
|
|
20240319,173600,990846500,33550,33550,33550,33550,0
|
|
20240319,173500,990846500,33550,33550,33550,33550,0
|
|
20240319,173400,990846500,33550,33550,33550,33550,0
|
|
20240319,173300,990846500,33550,33550,33550,33550,0
|
|
20240319,173200,990846500,33550,33550,33550,33550,0
|
|
20240319,173100,990846500,33550,33550,33550,33550,0
|
|
20240319,173000,990846500,33550,33550,33550,33550,0
|
|
20240319,172900,990846500,33550,33550,33550,33550,0
|
|
20240319,172800,990846500,33550,33550,33550,33550,0
|
|
20240319,172700,990846500,33550,33550,33550,33550,0
|
|
20240319,172600,990846500,33550,33550,33550,33550,677
|
|
20240319,172500,990846500,33550,33550,33550,33550,0
|
|
20240319,172400,990846500,33550,33550,33550,33550,0
|
|
20240319,172300,990846500,33550,33550,33550,33550,0
|
|
20240319,172200,990846500,33550,33550,33550,33550,0
|
|
20240319,172100,990846500,33550,33550,33550,33550,0
|
|
20240319,172000,990846500,33550,33550,33550,33550,0
|
|
20240319,171900,990846500,33550,33550,33550,33550,0
|
|
20240319,171800,990846500,33550,33550,33550,33550,0
|
|
20240319,171700,990846500,33550,33550,33550,33550,0
|
|
20240319,171600,990846500,33550,33550,33550,33550,0
|
|
20240319,171500,990846500,33550,33550,33550,33550,0
|
|
20240319,171400,990846500,33550,33550,33550,33550,0
|
|
20240319,171300,990846500,33550,33550,33550,33550,0
|
|
20240319,171200,990846500,33550,33550,33550,33550,0
|
|
20240319,171100,990846500,33550,33550,33550,33550,0
|
|
20240319,171000,990846500,33550,33550,33550,33550,0
|
|
20240319,170900,990846500,33550,33550,33550,33550,0
|
|
20240319,170800,990846500,33550,33550,33550,33550,0
|
|
20240319,170700,990846500,33550,33550,33550,33550,0
|
|
20240319,170600,990846500,33550,33550,33550,33550,0
|
|
20240319,170500,990846500,33550,33550,33550,33550,0
|
|
20240319,170400,990846500,33550,33550,33550,33550,0
|
|
20240319,170300,990846500,33550,33550,33550,33550,0
|
|
20240319,170200,990846500,33550,33550,33550,33550,0
|
|
20240319,170100,990846500,33550,33550,33550,33550,0
|
|
20240319,170000,990846500,33550,33550,33550,33550,0
|
|
20240319,165900,990846500,33550,33550,33550,33550,0
|
|
20240319,165800,990846500,33550,33550,33550,33550,0
|
|
20240319,165700,990846500,33550,33550,33550,33550,0
|
|
20240319,165600,990846500,33550,33550,33550,33550,677
|
|
20240319,165500,990846500,33550,33550,33550,33550,0
|
|
20240319,165400,990846500,33550,33550,33550,33550,0
|
|
20240319,165300,990846500,33550,33550,33550,33550,0
|
|
20240319,165200,990846500,33550,33550,33550,33550,0
|
|
20240319,165100,990846500,33550,33550,33550,33550,0
|
|
20240319,165000,990846500,33550,33550,33550,33550,0
|
|
20240319,164900,990846500,33550,33550,33550,33550,0
|
|
20240319,164800,990846500,33550,33550,33550,33550,0
|
|
20240319,164700,990846500,33550,33550,33550,33550,0
|
|
20240319,164600,990846500,33550,33550,33550,33550,0
|
|
20240319,164500,990846500,33550,33550,33550,33550,0
|
|
20240319,164400,990846500,33550,33550,33550,33550,0
|
|
20240319,164300,990846500,33550,33550,33550,33550,0
|
|
20240319,164200,990846500,33550,33550,33550,33550,0
|
|
20240319,164100,990846500,33550,33550,33550,33550,0
|
|
20240319,164000,990846500,33550,33550,33550,33550,0
|
|
20240319,163900,990846500,33550,33550,33550,33550,0
|
|
20240319,163800,990846500,33550,33550,33550,33550,0
|
|
20240319,163700,990846500,33550,33550,33550,33550,0
|
|
20240319,163600,990846500,33550,33550,33550,33550,0
|
|
20240319,163500,990846500,33550,33550,33550,33550,0
|
|
20240319,163400,990846500,33550,33550,33550,33550,0
|
|
20240319,163300,990846500,33550,33550,33550,33550,0
|
|
20240319,163200,990846500,33550,33550,33550,33550,0
|
|
20240319,163100,990846500,33550,33550,33550,33550,0
|
|
20240319,163000,990846500,33550,33550,33550,33550,0
|
|
20240319,162900,990846500,33550,33550,33550,33550,0
|
|
20240319,162800,990846500,33550,33550,33550,33550,0
|
|
20240319,162700,990846500,33550,33550,33550,33550,0
|
|
20240319,162600,990846500,33550,33550,33550,33550,677
|
|
20240319,162500,990846500,33550,33550,33550,33550,0
|
|
20240319,162400,990846500,33550,33550,33550,33550,0
|
|
20240319,162300,990846500,33550,33550,33550,33550,0
|
|
20240319,162200,990846500,33550,33550,33550,33550,0
|
|
20240319,162100,990846500,33550,33550,33550,33550,0
|
|
20240319,162000,990846500,33550,33550,33550,33550,0
|
|
20240319,161900,990846500,33550,33550,33550,33550,0
|
|
20240319,161800,990846500,33550,33550,33550,33550,0
|
|
20240319,161700,990846500,33550,33550,33550,33550,0
|
|
20240319,161600,990846500,33550,33550,33550,33550,0
|
|
20240319,161500,990846500,33550,33550,33550,33550,0
|
|
20240319,161400,990846500,33550,33550,33550,33550,0
|
|
20240319,161300,990846500,33550,33550,33550,33550,0
|
|
20240319,161200,990846500,33550,33550,33550,33550,0
|
|
20240319,161100,990846500,33550,33550,33550,33550,0
|
|
20240319,161000,990846500,33550,33550,33550,33550,0
|
|
20240319,160900,990846500,33550,33550,33550,33550,0
|
|
20240319,160800,990846500,33550,33550,33550,33550,0
|
|
20240319,160700,990846500,33550,33550,33550,33550,0
|
|
20240319,160600,990846500,33550,33550,33550,33550,0
|
|
20240319,160500,990846500,33550,33550,33550,33550,0
|
|
20240319,160400,990846500,33550,33550,33550,33550,0
|
|
20240319,160300,990846500,33550,33550,33550,33550,0
|
|
20240319,160200,990846500,33550,33550,33550,33550,0
|
|
20240319,160100,990846500,33550,33550,33550,33550,0
|
|
20240319,160000,990846500,33550,33550,33550,33550,0
|
|
20240319,155900,990846500,33550,33550,33550,33550,0
|
|
20240319,155800,990846500,33550,33550,33550,33550,0
|
|
20240319,155700,990846500,33550,33550,33550,33550,0
|
|
20240319,155600,990846500,33550,33550,33550,33550,677
|
|
20240319,155500,990846500,33550,33550,33550,33550,0
|
|
20240319,155400,990846500,33550,33550,33550,33550,0
|
|
20240319,155300,990846500,33550,33550,33550,33550,0
|
|
20240319,155200,990846500,33550,33550,33550,33550,0
|
|
20240319,155100,990846500,33550,33550,33550,33550,0
|
|
20240319,155000,990846500,33550,33550,33550,33550,0
|
|
20240319,154900,990846500,33550,33550,33550,33550,0
|
|
20240319,154800,990846500,33550,33550,33550,33550,0
|
|
20240319,154700,990846500,33550,33550,33550,33550,0
|
|
20240319,154600,990846500,33550,33550,33550,33550,0
|
|
20240319,154500,990846500,33550,33550,33550,33550,0
|
|
20240319,154400,990846500,33550,33550,33550,33550,0
|
|
20240319,154300,990846500,33550,33550,33550,33550,0
|
|
20240319,154200,990846500,33550,33550,33550,33550,0
|
|
20240319,154100,990846500,33550,33550,33550,33550,0
|
|
20240319,154000,990846500,33550,33550,33550,33550,0
|
|
20240319,153900,990846500,33550,33550,33550,33550,0
|
|
20240319,153800,990846500,33550,33550,33550,33550,0
|
|
20240319,153700,990846500,33550,33550,33550,33550,0
|
|
20240319,153600,990846500,33550,33550,33550,33550,0
|
|
20240319,153500,990846500,33550,33550,33550,33550,0
|
|
20240319,153400,990846500,33550,33550,33550,33550,0
|
|
20240319,153300,990846500,33550,33550,33550,33550,0
|
|
20240319,153200,990846500,33550,33550,33550,33550,0
|
|
20240319,153100,990846500,33550,33550,33550,33550,0
|
|
20240319,153000,990846500,33550,33550,33550,33550,677
|
|
20240319,152900,968133150,33900,33900,33900,33900,0
|
|
20240319,152800,968133150,33900,33900,33900,33900,0
|
|
20240319,152700,968133150,33900,33900,33900,33900,0
|
|
20240319,152600,968133150,33900,33900,33900,33900,0
|
|
20240319,152500,968133150,33900,33900,33900,33900,0
|
|
20240319,152400,968133150,33900,33900,33900,33900,0
|
|
20240319,152300,968133150,33900,33900,33900,33900,0
|
|
20240319,152200,968133150,33900,33900,33900,33900,0
|
|
20240319,152100,968133150,33900,33900,33900,33900,0
|
|
20240319,152000,968133150,33900,33900,33900,33900,0
|
|
20240319,151900,968133150,33900,33900,33900,33900,1
|
|
20240319,151800,968099250,33650,33650,33650,33650,0
|
|
20240319,151700,968099250,33650,33650,33650,33650,1
|
|
20240319,151600,968065600,33950,33950,33950,33950,0
|
|
20240319,151500,968065600,33950,33950,33950,33950,0
|
|
20240319,151400,968065600,33950,33900,33950,33900,3
|
|
20240319,151300,967963850,33650,33650,33650,33650,627
|
|
20240319,151200,946865300,33600,33600,33600,33600,0
|
|
20240319,151100,946865300,33600,33600,33600,33600,0
|
|
20240319,151000,946865300,33600,33600,33650,33600,202
|
|
20240319,150900,940068100,33650,33650,33650,33650,30
|
|
20240319,150800,939058600,33650,33650,33650,33650,517
|
|
20240319,150700,921661550,33650,33650,33650,33650,101
|
|
20240319,150600,918262900,33650,33650,33650,33650,104
|
|
20240319,150500,914763300,33600,33600,33600,33600,1
|
|
20240319,150400,914729700,33650,33650,33650,33650,50
|
|
20240319,150300,913047200,33650,33650,33650,33650,1
|
|
20240319,150200,913013550,33650,33600,33650,33600,26
|
|
20240319,150100,912139900,33650,33650,33650,33650,10
|
|
20240319,150000,911803400,33650,33650,33650,33650,0
|
|
20240319,145900,911803400,33650,33650,33650,33650,0
|
|
20240319,145800,911803400,33650,33550,33650,33550,175
|
|
20240319,145700,905914750,33650,33650,33650,33650,105
|
|
20240319,145600,902381500,33650,33650,33650,33650,0
|
|
20240319,145500,902381500,33650,33650,33650,33650,150
|
|
20240319,145400,897334000,33550,33550,33550,33550,0
|
|
20240319,145300,897334000,33550,33550,33550,33550,0
|
|
20240319,145200,897334000,33550,33550,33550,33550,40
|
|
20240319,145100,895992000,33550,33550,33550,33550,0
|
|
20240319,145000,895992000,33550,33600,33600,33550,30
|
|
20240319,144900,894984250,33650,33650,33650,33650,0
|
|
20240319,144800,894984250,33650,33650,33650,33650,0
|
|
20240319,144700,894984250,33650,33600,33650,33600,80
|
|
20240319,144600,892296200,33550,33550,33550,33550,9
|
|
20240319,144500,891994250,33600,33600,33600,33600,29
|
|
20240319,144400,891019850,33600,33600,33600,33500,950
|
|
20240319,144300,859124500,33600,33600,33600,33600,36
|
|
20240319,144200,857914900,33600,33600,33600,33600,100
|
|
20240319,144100,854554900,33600,33600,33600,33600,10
|
|
20240319,144000,854218900,33600,33600,33600,33600,0
|
|
20240319,143900,854218900,33600,33600,33600,33600,0
|
|
20240319,143800,854218900,33600,33600,33600,33600,5
|
|
20240319,143700,854050900,33600,33600,33600,33600,0
|
|
20240319,143600,854050900,33600,33600,33600,33600,0
|
|
20240319,143500,854050900,33600,33600,33600,33600,117
|
|
20240319,143400,850119700,33650,33650,33650,33650,11
|
|
20240319,143300,849749550,33650,33650,33650,33650,0
|
|
20240319,143200,849749550,33650,33650,33650,33650,0
|
|
20240319,143100,849749550,33650,33650,33650,33650,0
|
|
20240319,143000,849749550,33650,33650,33650,33650,0
|
|
20240319,142900,849749550,33650,33600,33650,33600,201
|
|
20240319,142800,842995850,33600,33600,33600,33600,0
|
|
20240319,142700,842995850,33600,33600,33600,33600,0
|
|
20240319,142600,842995850,33600,33600,33600,33600,30
|
|
20240319,142500,841987850,33600,33600,33600,33600,10
|
|
20240319,142400,841651850,33600,33600,33600,33600,0
|
|
20240319,142300,841651850,33600,33600,33600,33600,0
|
|
20240319,142200,841651850,33600,33650,33650,33600,331
|
|
20240319,142100,830525250,33650,33650,33650,33650,0
|
|
20240319,142000,830525250,33650,33650,33650,33650,0
|
|
20240319,141900,830525250,33650,33650,33650,33650,11
|
|
20240319,141800,830155100,33600,33600,33600,33600,26
|
|
20240319,141700,829281500,33600,33600,33600,33600,0
|
|
20240319,141600,829281500,33600,33600,33600,33600,0
|
|
20240319,141500,829281500,33600,33600,33600,33600,101
|
|
20240319,141400,825887900,33650,33650,33650,33650,20
|
|
20240319,141300,825214900,33650,33650,33650,33650,100
|
|
20240319,141200,821849900,33650,33650,33650,33650,0
|
|
20240319,141100,821849900,33650,33650,33650,33650,45
|
|
20240319,141000,820335650,33650,33650,33650,33650,0
|
|
20240319,140900,820335650,33650,33650,33650,33650,1
|
|
20240319,140800,820302000,33650,33650,33650,33650,0
|
|
20240319,140700,820302000,33650,33650,33650,33650,0
|
|
20240319,140600,820302000,33650,33650,33650,33650,25
|
|
20240319,140500,819460750,33650,33600,33650,33600,23
|
|
20240319,140400,818686850,33650,33650,33650,33650,5
|
|
20240319,140300,818518600,33600,33600,33650,33600,649
|
|
20240319,140200,796683000,33550,33900,33900,33550,33
|
|
20240319,140100,795574850,33850,33650,33850,33650,19
|
|
20240319,140000,794933300,33600,33550,33600,33550,148
|
|
20240319,135900,789964950,33550,33550,33550,33550,38
|
|
20240319,135800,788690050,33500,33400,33500,33400,999
|
|
20240319,135700,755322850,33350,33350,33350,33350,150
|
|
20240319,135600,750320350,33350,33600,33600,33350,2157
|
|
20240319,135500,678151450,33600,33600,33650,33600,400
|
|
20240319,135400,664701450,33550,33600,33600,33550,312
|
|
20240319,135300,654226400,33650,33750,33750,33650,368
|
|
20240319,135200,641827200,33700,33700,33700,33700,0
|
|
20240319,135100,641827200,33700,33750,33750,33700,31
|
|
20240319,135000,640782400,33700,33850,33850,33700,1000
|
|
20240319,134900,607068050,33850,33950,33950,33850,274
|
|
20240319,134800,597789650,33800,33850,33850,33700,1235
|
|
20240319,134700,556038250,33850,33900,33900,33850,1689
|
|
20240319,134600,498799150,33900,34000,34000,33900,674
|
|
20240319,134500,475946450,33950,34200,34200,33950,2001
|
|
20240319,134400,407903900,34450,34450,34450,34450,0
|
|
20240319,134300,407903900,34450,34450,34450,34450,0
|
|
20240319,134200,407903900,34450,34450,34450,34450,0
|
|
20240319,134100,407903900,34450,34450,34450,34450,0
|
|
20240319,134000,407903900,34450,34450,34450,34450,0
|
|
20240319,133900,407903900,34450,34450,34450,34450,0
|
|
20240319,133800,407903900,34450,34450,34450,34450,0
|
|
20240319,133700,407903900,34450,34450,34450,34450,0
|
|
20240319,133600,407903900,34450,34400,34450,34400,3
|
|
20240319,133500,407800600,34300,34300,34300,34300,10
|
|
20240319,133400,407457600,34300,34300,34300,34300,100
|
|
20240319,133300,404027600,34250,34250,34250,34250,0
|
|
20240319,133200,404027600,34250,34250,34250,34250,0
|
|
20240319,133100,404027600,34250,34250,34250,34250,0
|
|
20240319,133000,404027600,34250,34250,34250,34250,10
|
|
20240319,132900,403685100,34250,34250,34250,34250,181
|
|
20240319,132800,397485850,34250,34250,34250,34250,80
|
|
20240319,132700,394745850,34200,34200,34200,34200,20
|
|
20240319,132600,394061850,34150,34150,34150,34150,0
|
|
20240319,132500,394061850,34150,34150,34150,34150,1
|
|
20240319,132400,394027700,34250,34250,34250,34250,0
|
|
20240319,132300,394027700,34250,34250,34250,34250,0
|
|
20240319,132200,394027700,34250,34250,34250,34250,0
|
|
20240319,132100,394027700,34250,34250,34250,34250,0
|
|
20240319,132000,394027700,34250,34250,34250,34250,0
|
|
20240319,131900,394027700,34250,34250,34250,34250,0
|
|
20240319,131800,394027700,34250,34250,34250,34250,0
|
|
20240319,131700,394027700,34250,34250,34250,34250,10
|
|
20240319,131600,393685200,34200,34200,34200,34200,60
|
|
20240319,131500,391633200,34200,34150,34200,34150,21
|
|
20240319,131400,390915050,34200,34200,34200,34200,0
|
|
20240319,131300,390915050,34200,34200,34200,34200,10
|
|
20240319,131200,390573050,34150,34150,34150,34150,20
|
|
20240319,131100,389890050,34150,34150,34150,34150,0
|
|
20240319,131000,389890050,34150,34150,34150,34150,0
|
|
20240319,130900,389890050,34150,34150,34150,34150,0
|
|
20240319,130800,389890050,34150,34150,34150,34150,0
|
|
20240319,130700,389890050,34150,34150,34150,34150,0
|
|
20240319,130600,389890050,34150,34150,34150,34150,0
|
|
20240319,130500,389890050,34150,34150,34150,34150,0
|
|
20240319,130400,389890050,34150,34150,34150,34150,0
|
|
20240319,130300,389890050,34150,34150,34150,34150,16
|
|
20240319,130200,389343650,34150,34150,34150,34150,0
|
|
20240319,130100,389343650,34150,34000,34150,34000,13
|
|
20240319,130000,388900150,34000,34000,34000,34000,0
|
|
20240319,125900,388900150,34000,34000,34000,34000,0
|
|
20240319,125800,388900150,34000,34000,34000,34000,0
|
|
20240319,125700,388900150,34000,34000,34000,34000,0
|
|
20240319,125600,388900150,34000,34000,34000,34000,0
|
|
20240319,125500,388900150,34000,34000,34000,34000,1
|
|
20240319,125400,388866150,34050,34050,34050,34050,0
|
|
20240319,125300,388866150,34050,34050,34050,34050,10
|
|
20240319,125200,388525650,34050,34050,34050,34050,0
|
|
20240319,125100,388525650,34050,34050,34050,34050,0
|
|
20240319,125000,388525650,34050,34050,34050,34050,0
|
|
20240319,124900,388525650,34050,34050,34050,34050,35
|
|
20240319,124800,387333900,34000,34000,34000,34000,33
|
|
20240319,124700,386211900,34000,34000,34000,34000,267
|
|
20240319,124600,377133900,34000,34000,34000,34000,603
|
|
20240319,124500,356631900,34000,34000,34000,34000,234
|
|
20240319,124400,348675900,34050,34200,34200,34050,732
|
|
20240319,124300,323727050,34200,34200,34200,34200,0
|
|
20240319,124200,323727050,34200,34200,34200,34200,0
|
|
20240319,124100,323727050,34200,34200,34200,34200,0
|
|
20240319,124000,323727050,34200,34200,34200,34200,0
|
|
20240319,123900,323727050,34200,34200,34200,34200,0
|
|
20240319,123800,323727050,34200,34200,34200,34200,0
|
|
20240319,123700,323727050,34200,34200,34200,34200,0
|
|
20240319,123600,323727050,34200,34200,34200,34200,0
|
|
20240319,123500,323727050,34200,34200,34200,34200,100
|
|
20240319,123400,320307050,34200,34250,34250,34200,99
|
|
20240319,123300,316921050,34250,34250,34250,34250,0
|
|
20240319,123200,316921050,34250,34250,34250,34250,0
|
|
20240319,123100,316921050,34250,34250,34250,34250,0
|
|
20240319,123000,316921050,34250,34250,34250,34250,0
|
|
20240319,122900,316921050,34250,34250,34250,34250,0
|
|
20240319,122800,316921050,34250,34250,34250,34250,0
|
|
20240319,122700,316921050,34250,34250,34250,34250,0
|
|
20240319,122600,316921050,34250,34250,34250,34250,0
|
|
20240319,122500,316921050,34250,34250,34250,34250,1
|
|
20240319,122400,316886800,34250,34250,34250,34250,100
|
|
20240319,122300,313461800,34250,34250,34250,34250,1
|
|
20240319,122200,313427550,34250,34250,34250,34250,0
|
|
20240319,122100,313427550,34250,34250,34250,34250,0
|
|
20240319,122000,313427550,34250,34250,34250,34250,25
|
|
20240319,121900,312571300,34250,34250,34250,34250,0
|
|
20240319,121800,312571300,34250,34250,34250,34250,0
|
|
20240319,121700,312571300,34250,34250,34250,34250,1
|
|
20240319,121600,312537050,34450,34450,34450,34450,0
|
|
20240319,121500,312537050,34450,34450,34450,34450,0
|
|
20240319,121400,312537050,34450,34450,34450,34450,0
|
|
20240319,121300,312537050,34450,34450,34450,34450,0
|
|
20240319,121200,312537050,34450,34450,34450,34450,0
|
|
20240319,121100,312537050,34450,34450,34450,34450,0
|
|
20240319,121000,312537050,34450,34450,34450,34450,0
|
|
20240319,120900,312537050,34450,34450,34450,34450,0
|
|
20240319,120800,312537050,34450,34450,34450,34450,1
|
|
20240319,120700,312502600,34500,34500,34500,34500,0
|
|
20240319,120600,312502600,34500,34500,34500,34500,0
|
|
20240319,120500,312502600,34500,34350,34500,34350,2
|
|
20240319,120400,312433750,34500,34500,34500,34500,0
|
|
20240319,120300,312433750,34500,34500,34500,34500,0
|
|
20240319,120200,312433750,34500,34500,34500,34500,0
|
|
20240319,120100,312433750,34500,34500,34500,34500,1
|
|
20240319,120000,312399250,34400,34400,34400,34400,0
|
|
20240319,115900,312399250,34400,34400,34400,34400,0
|
|
20240319,115800,312399250,34400,34400,34400,34400,139
|
|
20240319,115700,307617650,34400,34400,34400,34400,238
|
|
20240319,115600,299430450,34400,34400,34400,34400,100
|
|
20240319,115500,295990450,34400,34400,34400,34400,1
|
|
20240319,115400,295956050,34500,34500,34500,34500,0
|
|
20240319,115300,295956050,34500,34500,34500,34500,0
|
|
20240319,115200,295956050,34500,34500,34500,34500,0
|
|
20240319,115100,295956050,34500,34500,34500,34500,0
|
|
20240319,115000,295956050,34500,34500,34500,34500,0
|
|
20240319,114900,295956050,34500,34500,34500,34500,0
|
|
20240319,114800,295956050,34500,34500,34500,34500,0
|
|
20240319,114700,295956050,34500,34500,34500,34500,0
|
|
20240319,114600,295956050,34500,34500,34500,34500,0
|
|
20240319,114500,295956050,34500,34500,34500,34500,0
|
|
20240319,114400,295956050,34500,34500,34500,34500,0
|
|
20240319,114300,295956050,34500,34500,34500,34500,25
|
|
20240319,114200,295093550,34500,34500,34500,34500,0
|
|
20240319,114100,295093550,34500,34500,34500,34500,0
|
|
20240319,114000,295093550,34500,34500,34500,34500,0
|
|
20240319,113900,295093550,34500,34500,34500,34500,0
|
|
20240319,113800,295093550,34500,34500,34500,34500,0
|
|
20240319,113700,295093550,34500,34500,34500,34500,0
|
|
20240319,113600,295093550,34500,34500,34500,34500,0
|
|
20240319,113500,295093550,34500,34500,34500,34500,1
|
|
20240319,113400,295059050,34800,34800,34800,34800,0
|
|
20240319,113300,295059050,34800,34800,34800,34800,0
|
|
20240319,113200,295059050,34800,34800,34800,34800,0
|
|
20240319,113100,295059050,34800,34750,34800,34750,6
|
|
20240319,113000,294850500,34550,34550,34550,34550,100
|
|
20240319,112900,291395500,34550,34550,34550,34550,0
|
|
20240319,112800,291395500,34550,34550,34550,34550,0
|
|
20240319,112700,291395500,34550,34550,34550,34550,0
|
|
20240319,112600,291395500,34550,34550,34550,34550,0
|
|
20240319,112500,291395500,34550,34550,34550,34550,1
|
|
20240319,112400,291360950,34850,34850,34850,34850,0
|
|
20240319,112300,291360950,34850,34850,34850,34850,0
|
|
20240319,112200,291360950,34850,34850,34850,34850,0
|
|
20240319,112100,291360950,34850,34600,34850,34600,65
|
|
20240319,112000,289106450,34500,34500,34500,34500,0
|
|
20240319,111900,289106450,34500,34500,34500,34500,0
|
|
20240319,111800,289106450,34500,34500,34500,34500,0
|
|
20240319,111700,289106450,34500,34500,34500,34500,0
|
|
20240319,111600,289106450,34500,34500,34500,34500,0
|
|
20240319,111500,289106450,34500,34500,34500,34500,0
|
|
20240319,111400,289106450,34500,34500,34500,34500,0
|
|
20240319,111300,289106450,34500,34500,34500,34500,0
|
|
20240319,111200,289106450,34500,34500,34500,34500,1
|
|
20240319,111100,289071950,34500,34500,34500,34500,0
|
|
20240319,111000,289071950,34500,34500,34500,34500,0
|
|
20240319,110900,289071950,34500,34500,34500,34500,0
|
|
20240319,110800,289071950,34500,34500,34500,34500,0
|
|
20240319,110700,289071950,34500,34500,34500,34500,246
|
|
20240319,110600,280584950,34500,34500,34500,34500,300
|
|
20240319,110500,270234950,34500,34500,34500,34500,1
|
|
20240319,110400,270200450,34700,34700,34700,34700,0
|
|
20240319,110300,270200450,34700,34550,34700,34500,201
|
|
20240319,110200,263260950,34500,34750,34800,34500,385
|
|
20240319,110100,249902700,34600,34600,34600,34600,0
|
|
20240319,110000,249902700,34600,34750,34750,34600,14
|
|
20240319,105900,249418150,34600,34600,34600,34600,0
|
|
20240319,105800,249418150,34600,34600,34600,34600,0
|
|
20240319,105700,249418150,34600,34600,34600,34600,0
|
|
20240319,105600,249418150,34600,34600,34600,34600,0
|
|
20240319,105500,249418150,34600,34600,34600,34600,17
|
|
20240319,105400,248829950,34700,34700,34700,34700,16
|
|
20240319,105300,248274750,34650,34650,34650,34650,8
|
|
20240319,105200,247997550,34650,34650,34650,34650,1
|
|
20240319,105100,247962900,34650,34650,34650,34650,1
|
|
20240319,105000,247928250,34650,34650,34650,34650,0
|
|
20240319,104900,247928250,34650,34800,34800,34650,38
|
|
20240319,104800,246606300,35000,35000,35000,35000,3
|
|
20240319,104700,246501300,35000,35000,35000,35000,105
|
|
20240319,104600,242826300,35000,35000,35000,35000,18
|
|
20240319,104500,242196300,34950,34800,34950,34800,5
|
|
20240319,104400,242021700,35000,34950,35000,34950,161
|
|
20240319,104300,236387300,34950,34750,34950,34750,612
|
|
20240319,104200,215041450,34750,34750,34750,34750,13
|
|
20240319,104100,214589700,34750,34600,34750,34600,388
|
|
20240319,104000,201157350,34400,34400,34400,34400,0
|
|
20240319,103900,201157350,34400,34400,34400,34400,0
|
|
20240319,103800,201157350,34400,34400,34400,34400,0
|
|
20240319,103700,201157350,34400,34400,34400,34400,0
|
|
20240319,103600,201157350,34400,34400,34400,34400,0
|
|
20240319,103500,201157350,34400,34400,34400,34400,1
|
|
20240319,103400,201122950,34750,34750,34750,34750,0
|
|
20240319,103300,201122950,34750,34650,34750,34650,719
|
|
20240319,103200,176172500,34650,34450,34650,34450,1100
|
|
20240319,103100,138223450,34450,34450,34450,34450,0
|
|
20240319,103000,138223450,34450,34450,34450,34450,0
|
|
20240319,102900,138223450,34450,34450,34450,34450,0
|
|
20240319,102800,138223450,34450,34450,34450,34450,0
|
|
20240319,102700,138223450,34450,34450,34450,34450,0
|
|
20240319,102600,138223450,34450,34450,34450,34450,0
|
|
20240319,102500,138223450,34450,34450,34450,34450,0
|
|
20240319,102400,138223450,34450,34450,34450,34450,50
|
|
20240319,102300,136500950,34450,34450,34450,34450,5
|
|
20240319,102200,136328700,34500,34450,34500,34450,205
|
|
20240319,102100,129257000,34450,34450,34450,34450,0
|
|
20240319,102000,129257000,34450,34450,34450,34450,172
|
|
20240319,101900,123331600,34450,34500,34500,34450,14
|
|
20240319,101800,122848800,34500,34200,34500,34200,253
|
|
20240319,101700,114168900,34050,34050,34050,34050,0
|
|
20240319,101600,114168900,34050,34050,34050,34050,0
|
|
20240319,101500,114168900,34050,34050,34050,34050,1
|
|
20240319,101400,114134850,34200,34200,34200,34200,1
|
|
20240319,101300,114100650,34000,34000,34000,34000,0
|
|
20240319,101200,114100650,34000,34000,34000,34000,50
|
|
20240319,101100,112400650,34000,34000,34000,34000,0
|
|
20240319,101000,112400650,34000,34000,34000,34000,0
|
|
20240319,100900,112400650,34000,34000,34000,34000,0
|
|
20240319,100800,112400650,34000,34000,34000,34000,0
|
|
20240319,100700,112400650,34000,34000,34000,34000,0
|
|
20240319,100600,112400650,34000,34000,34000,34000,0
|
|
20240319,100500,112400650,34000,34000,34000,34000,1
|
|
20240319,100400,112366650,34000,34000,34000,34000,0
|
|
20240319,100300,112366650,34000,34000,34000,34000,17
|
|
20240319,100200,111788650,33950,33950,33950,33950,13
|
|
20240319,100100,111347300,34250,34250,34250,34250,0
|
|
20240319,100000,111347300,34250,34250,34250,34250,1
|
|
20240319,095900,111313050,33950,34100,34100,33950,66
|
|
20240319,095800,109062600,33900,33900,33900,33900,0
|
|
20240319,095700,109062600,33900,33900,33900,33900,0
|
|
20240319,095600,109062600,33900,33900,33900,33900,0
|
|
20240319,095500,109062600,33900,34000,34000,33900,200
|
|
20240319,095400,102282000,34000,34000,34000,34000,0
|
|
20240319,095300,102282000,34000,34000,34000,33900,429
|
|
20240319,095200,87706900,34050,34050,34050,34050,92
|
|
20240319,095100,84574300,34300,34300,34300,34300,0
|
|
20240319,095000,84574300,34300,34300,34300,34300,0
|
|
20240319,094900,84574300,34300,34300,34300,34300,200
|
|
20240319,094800,77714300,34250,34250,34250,34250,0
|
|
20240319,094700,77714300,34250,34250,34250,34250,1
|
|
20240319,094600,77680050,34250,34250,34250,34250,0
|
|
20240319,094500,77680050,34250,34250,34250,34250,0
|
|
20240319,094400,77680050,34250,34250,34250,34250,10
|
|
20240319,094300,77337550,34050,34050,34050,34050,0
|
|
20240319,094200,77337550,34050,34050,34050,34050,0
|
|
20240319,094100,77337550,34050,34050,34050,34050,0
|
|
20240319,094000,77337550,34050,34050,34050,34050,0
|
|
20240319,093900,77337550,34050,34050,34050,34050,49
|
|
20240319,093800,75669100,34350,34350,34350,34350,6
|
|
20240319,093700,75463000,34300,34300,34300,34300,2
|
|
20240319,093600,75394400,34100,34100,34100,34100,0
|
|
20240319,093500,75394400,34100,34100,34100,34100,0
|
|
20240319,093400,75394400,34100,34100,34100,34100,1
|
|
20240319,093300,75360300,34050,34250,34250,34050,300
|
|
20240319,093200,65111100,34300,34300,34300,34300,0
|
|
20240319,093100,65111100,34300,34300,34300,34300,0
|
|
20240319,093000,65111100,34300,34350,34350,34300,55
|
|
20240319,092900,63223850,34350,34350,34350,34350,0
|
|
20240319,092800,63223850,34350,34350,34350,34350,0
|
|
20240319,092700,63223850,34350,34350,34350,34350,2
|
|
20240319,092600,63155150,34300,34300,34300,34300,0
|
|
20240319,092500,63155150,34300,34300,34300,34300,10
|
|
20240319,092400,62812150,34300,34300,34300,34300,95
|
|
20240319,092300,59553650,34300,34400,34400,34300,274
|
|
20240319,092200,50133850,34400,34400,34400,34350,190
|
|
20240319,092100,43602800,34500,34500,34500,34500,0
|
|
20240319,092000,43602800,34500,34500,34500,34500,205
|
|
20240319,091900,36530300,34750,34600,34750,34600,64
|
|
20240319,091800,34314850,34600,34450,34600,34450,562
|
|
20240319,091700,14925800,34450,34450,34450,34450,1
|
|
20240319,091600,14891350,34300,34300,34300,34300,0
|
|
20240319,091500,14891350,34300,34300,34300,34300,0
|
|
20240319,091400,14891350,34300,34300,34300,34300,18
|
|
20240319,091300,14273950,34300,34300,34300,34300,37
|
|
20240319,091200,13004850,34300,34300,34300,34300,2
|
|
20240319,091100,12936250,34300,34300,34300,34300,0
|
|
20240319,091000,12936250,34300,34300,34300,34300,7
|
|
20240319,090900,12696150,34250,34250,34250,34250,70
|
|
20240319,090800,10298650,34250,34250,34250,34250,0
|
|
20240319,090700,10298650,34250,34250,34250,34250,0
|
|
20240319,090600,10298650,34250,34250,34250,34250,50
|
|
20240319,090500,8586150,34250,34250,34250,34250,6
|
|
20240319,090400,8380650,34050,34050,34050,34050,74
|
|
20240319,090300,5860950,34000,34050,34050,34000,129
|
|
20240319,090200,1472600,34050,34050,34050,34050,0
|
|
20240319,090100,1472600,34050,34200,34200,34050,13
|
|
20240319,090000,1029800,34300,34500,34500,34300,30
|