745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,212200,4030398000,32450,32450,32450,32450,861
|
|
20240322,212100,4030398000,32450,32450,32450,32450,0
|
|
20240322,212000,4030398000,32450,32450,32450,32450,0
|
|
20240322,211900,4030398000,32450,32450,32450,32450,0
|
|
20240322,211800,4030398000,32450,32450,32450,32450,0
|
|
20240322,211700,4030398000,32450,32450,32450,32450,0
|
|
20240322,211600,4030398000,32450,32450,32450,32450,0
|
|
20240322,211500,4030398000,32450,32450,32450,32450,0
|
|
20240322,211400,4030398000,32450,32450,32450,32450,0
|
|
20240322,211300,4030398000,32450,32450,32450,32450,0
|
|
20240322,211200,4030398000,32450,32450,32450,32450,0
|
|
20240322,211100,4030398000,32450,32450,32450,32450,0
|
|
20240322,211000,4030398000,32450,32450,32450,32450,0
|
|
20240322,210900,4030398000,32450,32450,32450,32450,0
|
|
20240322,210800,4030398000,32450,32450,32450,32450,0
|
|
20240322,210700,4030398000,32450,32450,32450,32450,0
|
|
20240322,210600,4030398000,32450,32450,32450,32450,0
|
|
20240322,210500,4030398000,32450,32450,32450,32450,0
|
|
20240322,210400,4030398000,32450,32450,32450,32450,0
|
|
20240322,210300,4030398000,32450,32450,32450,32450,0
|
|
20240322,210200,4030398000,32450,32450,32450,32450,0
|
|
20240322,210100,4030398000,32450,32450,32450,32450,0
|
|
20240322,210000,4030398000,32450,32450,32450,32450,0
|
|
20240322,205900,4030398000,32450,32450,32450,32450,0
|
|
20240322,205800,4030398000,32450,32450,32450,32450,0
|
|
20240322,205700,4030398000,32450,32450,32450,32450,0
|
|
20240322,205600,4030398000,32450,32450,32450,32450,0
|
|
20240322,205500,4030398000,32450,32450,32450,32450,0
|
|
20240322,205400,4030398000,32450,32450,32450,32450,0
|
|
20240322,205300,4030398000,32450,32450,32450,32450,0
|
|
20240322,205200,4030398000,32450,32450,32450,32450,861
|
|
20240322,205100,4030398000,32450,32450,32450,32450,0
|
|
20240322,205000,4030398000,32450,32450,32450,32450,0
|
|
20240322,204900,4030398000,32450,32450,32450,32450,0
|
|
20240322,204800,4030398000,32450,32450,32450,32450,0
|
|
20240322,204700,4030398000,32450,32450,32450,32450,0
|
|
20240322,204600,4030398000,32450,32450,32450,32450,0
|
|
20240322,204500,4030398000,32450,32450,32450,32450,0
|
|
20240322,204400,4030398000,32450,32450,32450,32450,0
|
|
20240322,204300,4030398000,32450,32450,32450,32450,0
|
|
20240322,204200,4030398000,32450,32450,32450,32450,0
|
|
20240322,204100,4030398000,32450,32450,32450,32450,0
|
|
20240322,204000,4030398000,32450,32450,32450,32450,0
|
|
20240322,203900,4030398000,32450,32450,32450,32450,0
|
|
20240322,203800,4030398000,32450,32450,32450,32450,0
|
|
20240322,203700,4030398000,32450,32450,32450,32450,0
|
|
20240322,203600,4030398000,32450,32450,32450,32450,0
|
|
20240322,203500,4030398000,32450,32450,32450,32450,0
|
|
20240322,203400,4030398000,32450,32450,32450,32450,0
|
|
20240322,203300,4030398000,32450,32450,32450,32450,0
|
|
20240322,203200,4030398000,32450,32450,32450,32450,0
|
|
20240322,203100,4030398000,32450,32450,32450,32450,0
|
|
20240322,203000,4030398000,32450,32450,32450,32450,0
|
|
20240322,202900,4030398000,32450,32450,32450,32450,0
|
|
20240322,202800,4030398000,32450,32450,32450,32450,0
|
|
20240322,202700,4030398000,32450,32450,32450,32450,0
|
|
20240322,202600,4030398000,32450,32450,32450,32450,0
|
|
20240322,202500,4030398000,32450,32450,32450,32450,0
|
|
20240322,202400,4030398000,32450,32450,32450,32450,0
|
|
20240322,202300,4030398000,32450,32450,32450,32450,0
|
|
20240322,202200,4030398000,32450,32450,32450,32450,861
|
|
20240322,202100,4030398000,32450,32450,32450,32450,0
|
|
20240322,202000,4030398000,32450,32450,32450,32450,0
|
|
20240322,201900,4030398000,32450,32450,32450,32450,0
|
|
20240322,201800,4030398000,32450,32450,32450,32450,0
|
|
20240322,201700,4030398000,32450,32450,32450,32450,0
|
|
20240322,201600,4030398000,32450,32450,32450,32450,0
|
|
20240322,201500,4030398000,32450,32450,32450,32450,0
|
|
20240322,201400,4030398000,32450,32450,32450,32450,0
|
|
20240322,201300,4030398000,32450,32450,32450,32450,0
|
|
20240322,201200,4030398000,32450,32450,32450,32450,0
|
|
20240322,201100,4030398000,32450,32450,32450,32450,0
|
|
20240322,201000,4030398000,32450,32450,32450,32450,0
|
|
20240322,200900,4030398000,32450,32450,32450,32450,0
|
|
20240322,200800,4030398000,32450,32450,32450,32450,0
|
|
20240322,200700,4030398000,32450,32450,32450,32450,0
|
|
20240322,200600,4030398000,32450,32450,32450,32450,0
|
|
20240322,200500,4030398000,32450,32450,32450,32450,0
|
|
20240322,200400,4030398000,32450,32450,32450,32450,0
|
|
20240322,200300,4030398000,32450,32450,32450,32450,0
|
|
20240322,200200,4030398000,32450,32450,32450,32450,0
|
|
20240322,200100,4030398000,32450,32450,32450,32450,0
|
|
20240322,200000,4030398000,32450,32450,32450,32450,0
|
|
20240322,195900,4030398000,32450,32450,32450,32450,0
|
|
20240322,195800,4030398000,32450,32450,32450,32450,0
|
|
20240322,195700,4030398000,32450,32450,32450,32450,0
|
|
20240322,195600,4030398000,32450,32450,32450,32450,0
|
|
20240322,195500,4030398000,32450,32450,32450,32450,0
|
|
20240322,195400,4030398000,32450,32450,32450,32450,0
|
|
20240322,195300,4030398000,32450,32450,32450,32450,0
|
|
20240322,195200,4030398000,32450,32450,32450,32450,861
|
|
20240322,195100,4030398000,32450,32450,32450,32450,0
|
|
20240322,195000,4030398000,32450,32450,32450,32450,0
|
|
20240322,194900,4030398000,32450,32450,32450,32450,0
|
|
20240322,194800,4030398000,32450,32450,32450,32450,0
|
|
20240322,194700,4030398000,32450,32450,32450,32450,0
|
|
20240322,194600,4030398000,32450,32450,32450,32450,0
|
|
20240322,194500,4030398000,32450,32450,32450,32450,0
|
|
20240322,194400,4030398000,32450,32450,32450,32450,0
|
|
20240322,194300,4030398000,32450,32450,32450,32450,0
|
|
20240322,194200,4030398000,32450,32450,32450,32450,0
|
|
20240322,194100,4030398000,32450,32450,32450,32450,0
|
|
20240322,194000,4030398000,32450,32450,32450,32450,0
|
|
20240322,193900,4030398000,32450,32450,32450,32450,0
|
|
20240322,193800,4030398000,32450,32450,32450,32450,0
|
|
20240322,193700,4030398000,32450,32450,32450,32450,0
|
|
20240322,193600,4030398000,32450,32450,32450,32450,0
|
|
20240322,193500,4030398000,32450,32450,32450,32450,0
|
|
20240322,193400,4030398000,32450,32450,32450,32450,0
|
|
20240322,193300,4030398000,32450,32450,32450,32450,0
|
|
20240322,193200,4030398000,32450,32450,32450,32450,0
|
|
20240322,193100,4030398000,32450,32450,32450,32450,0
|
|
20240322,193000,4030398000,32450,32450,32450,32450,0
|
|
20240322,192900,4030398000,32450,32450,32450,32450,0
|
|
20240322,192800,4030398000,32450,32450,32450,32450,0
|
|
20240322,192700,4030398000,32450,32450,32450,32450,0
|
|
20240322,192600,4030398000,32450,32450,32450,32450,0
|
|
20240322,192500,4030398000,32450,32450,32450,32450,0
|
|
20240322,192400,4030398000,32450,32450,32450,32450,0
|
|
20240322,192300,4030398000,32450,32450,32450,32450,0
|
|
20240322,192200,4030398000,32450,32450,32450,32450,861
|
|
20240322,192100,4030398000,32450,32450,32450,32450,0
|
|
20240322,192000,4030398000,32450,32450,32450,32450,0
|
|
20240322,191900,4030398000,32450,32450,32450,32450,0
|
|
20240322,191800,4030398000,32450,32450,32450,32450,0
|
|
20240322,191700,4030398000,32450,32450,32450,32450,0
|
|
20240322,191600,4030398000,32450,32450,32450,32450,0
|
|
20240322,191500,4030398000,32450,32450,32450,32450,0
|
|
20240322,191400,4030398000,32450,32450,32450,32450,0
|
|
20240322,191300,4030398000,32450,32450,32450,32450,0
|
|
20240322,191200,4030398000,32450,32450,32450,32450,0
|
|
20240322,191100,4030398000,32450,32450,32450,32450,0
|
|
20240322,191000,4030398000,32450,32450,32450,32450,0
|
|
20240322,190900,4030398000,32450,32450,32450,32450,0
|
|
20240322,190800,4030398000,32450,32450,32450,32450,0
|
|
20240322,190700,4030398000,32450,32450,32450,32450,0
|
|
20240322,190600,4030398000,32450,32450,32450,32450,0
|
|
20240322,190500,4030398000,32450,32450,32450,32450,0
|
|
20240322,190400,4030398000,32450,32450,32450,32450,0
|
|
20240322,190300,4030398000,32450,32450,32450,32450,0
|
|
20240322,190200,4030398000,32450,32450,32450,32450,0
|
|
20240322,190100,4030398000,32450,32450,32450,32450,0
|
|
20240322,190000,4030398000,32450,32450,32450,32450,0
|
|
20240322,185900,4030398000,32450,32450,32450,32450,0
|
|
20240322,185800,4030398000,32450,32450,32450,32450,0
|
|
20240322,185700,4030398000,32450,32450,32450,32450,0
|
|
20240322,185600,4030398000,32450,32450,32450,32450,0
|
|
20240322,185500,4030398000,32450,32450,32450,32450,0
|
|
20240322,185400,4030398000,32450,32450,32450,32450,0
|
|
20240322,185300,4030398000,32450,32450,32450,32450,0
|
|
20240322,185200,4030398000,32450,32450,32450,32450,861
|
|
20240322,185100,4030398000,32450,32450,32450,32450,0
|
|
20240322,185000,4030398000,32450,32450,32450,32450,0
|
|
20240322,184900,4030398000,32450,32450,32450,32450,0
|
|
20240322,184800,4030398000,32450,32450,32450,32450,0
|
|
20240322,184700,4030398000,32450,32450,32450,32450,0
|
|
20240322,184600,4030398000,32450,32450,32450,32450,0
|
|
20240322,184500,4030398000,32450,32450,32450,32450,0
|
|
20240322,184400,4030398000,32450,32450,32450,32450,0
|
|
20240322,184300,4030398000,32450,32450,32450,32450,0
|
|
20240322,184200,4030398000,32450,32450,32450,32450,0
|
|
20240322,184100,4030398000,32450,32450,32450,32450,0
|
|
20240322,184000,4030398000,32450,32450,32450,32450,0
|
|
20240322,183900,4030398000,32450,32450,32450,32450,0
|
|
20240322,183800,4030398000,32450,32450,32450,32450,0
|
|
20240322,183700,4030398000,32450,32450,32450,32450,0
|
|
20240322,183600,4030398000,32450,32450,32450,32450,0
|
|
20240322,183500,4030398000,32450,32450,32450,32450,0
|
|
20240322,183400,4030398000,32450,32450,32450,32450,0
|
|
20240322,183300,4030398000,32450,32450,32450,32450,0
|
|
20240322,183200,4030398000,32450,32450,32450,32450,0
|
|
20240322,183100,4030398000,32450,32450,32450,32450,0
|
|
20240322,183000,4030398000,32450,32450,32450,32450,0
|
|
20240322,182900,4030398000,32450,32450,32450,32450,0
|
|
20240322,182800,4030398000,32450,32450,32450,32450,0
|
|
20240322,182700,4030398000,32450,32450,32450,32450,0
|
|
20240322,182600,4030398000,32450,32450,32450,32450,0
|
|
20240322,182500,4030398000,32450,32450,32450,32450,0
|
|
20240322,182400,4030398000,32450,32450,32450,32450,0
|
|
20240322,182300,4030398000,32450,32450,32450,32450,0
|
|
20240322,182200,4030398000,32450,32450,32450,32450,861
|
|
20240322,182100,4030398000,32450,32450,32450,32450,0
|
|
20240322,182000,4030398000,32450,32450,32450,32450,0
|
|
20240322,181900,4030398000,32450,32450,32450,32450,0
|
|
20240322,181800,4030398000,32450,32450,32450,32450,0
|
|
20240322,181700,4030398000,32450,32450,32450,32450,0
|
|
20240322,181600,4030398000,32450,32450,32450,32450,0
|
|
20240322,181500,4030398000,32450,32450,32450,32450,0
|
|
20240322,181400,4030398000,32450,32450,32450,32450,0
|
|
20240322,181300,4030398000,32450,32450,32450,32450,0
|
|
20240322,181200,4030398000,32450,32450,32450,32450,0
|
|
20240322,181100,4030398000,32450,32450,32450,32450,0
|
|
20240322,181000,4030398000,32450,32450,32450,32450,0
|
|
20240322,180900,4030398000,32450,32450,32450,32450,0
|
|
20240322,180800,4030398000,32450,32450,32450,32450,0
|
|
20240322,180700,4030398000,32450,32450,32450,32450,0
|
|
20240322,180600,4030398000,32450,32450,32450,32450,0
|
|
20240322,180500,4030398000,32450,32450,32450,32450,0
|
|
20240322,180400,4030398000,32450,32450,32450,32450,0
|
|
20240322,180300,4030398000,32450,32450,32450,32450,0
|
|
20240322,180200,4030398000,32450,32450,32450,32450,0
|
|
20240322,180100,4030398000,32450,32450,32450,32450,0
|
|
20240322,180000,4030398000,32450,32450,32450,32450,0
|
|
20240322,175900,4030398000,32450,32450,32450,32450,0
|
|
20240322,175800,4030398000,32450,32450,32450,32450,0
|
|
20240322,175700,4030398000,32450,32450,32450,32450,0
|
|
20240322,175600,4030398000,32450,32450,32450,32450,0
|
|
20240322,175500,4030398000,32450,32450,32450,32450,0
|
|
20240322,175400,4030398000,32450,32450,32450,32450,0
|
|
20240322,175300,4030398000,32450,32450,32450,32450,0
|
|
20240322,175200,4030398000,32450,32450,32450,32450,861
|
|
20240322,175100,4030398000,32450,32450,32450,32450,0
|
|
20240322,175000,4030398000,32450,32450,32450,32450,0
|
|
20240322,174900,4030398000,32450,32450,32450,32450,0
|
|
20240322,174800,4030398000,32450,32450,32450,32450,0
|
|
20240322,174700,4030398000,32450,32450,32450,32450,0
|
|
20240322,174600,4030398000,32450,32450,32450,32450,0
|
|
20240322,174500,4030398000,32450,32450,32450,32450,0
|
|
20240322,174400,4030398000,32450,32450,32450,32450,0
|
|
20240322,174300,4030398000,32450,32450,32450,32450,0
|
|
20240322,174200,4030398000,32450,32450,32450,32450,0
|
|
20240322,174100,4030398000,32450,32450,32450,32450,0
|
|
20240322,174000,4030398000,32450,32450,32450,32450,0
|
|
20240322,173900,4030398000,32450,32450,32450,32450,0
|
|
20240322,173800,4030398000,32450,32450,32450,32450,0
|
|
20240322,173700,4030398000,32450,32450,32450,32450,0
|
|
20240322,173600,4030398000,32450,32450,32450,32450,0
|
|
20240322,173500,4030398000,32450,32450,32450,32450,0
|
|
20240322,173400,4030398000,32450,32450,32450,32450,0
|
|
20240322,173300,4030398000,32450,32450,32450,32450,0
|
|
20240322,173200,4030398000,32450,32450,32450,32450,0
|
|
20240322,173100,4030398000,32450,32450,32450,32450,0
|
|
20240322,173000,4030398000,32450,32450,32450,32450,0
|
|
20240322,172900,4030398000,32450,32450,32450,32450,0
|
|
20240322,172800,4030398000,32450,32450,32450,32450,0
|
|
20240322,172700,4030398000,32450,32450,32450,32450,0
|
|
20240322,172600,4030398000,32450,32450,32450,32450,0
|
|
20240322,172500,4030398000,32450,32450,32450,32450,0
|
|
20240322,172400,4030398000,32450,32450,32450,32450,0
|
|
20240322,172300,4030398000,32450,32450,32450,32450,0
|
|
20240322,172200,4030398000,32450,32450,32450,32450,861
|
|
20240322,172100,4030398000,32450,32450,32450,32450,0
|
|
20240322,172000,4030398000,32450,32450,32450,32450,0
|
|
20240322,171900,4030398000,32450,32450,32450,32450,0
|
|
20240322,171800,4030398000,32450,32450,32450,32450,0
|
|
20240322,171700,4030398000,32450,32450,32450,32450,0
|
|
20240322,171600,4030398000,32450,32450,32450,32450,0
|
|
20240322,171500,4030398000,32450,32450,32450,32450,0
|
|
20240322,171400,4030398000,32450,32450,32450,32450,0
|
|
20240322,171300,4030398000,32450,32450,32450,32450,0
|
|
20240322,171200,4030398000,32450,32450,32450,32450,0
|
|
20240322,171100,4030398000,32450,32450,32450,32450,0
|
|
20240322,171000,4030398000,32450,32450,32450,32450,0
|
|
20240322,170900,4030398000,32450,32450,32450,32450,0
|
|
20240322,170800,4030398000,32450,32450,32450,32450,0
|
|
20240322,170700,4030398000,32450,32450,32450,32450,0
|
|
20240322,170600,4030398000,32450,32450,32450,32450,0
|
|
20240322,170500,4030398000,32450,32450,32450,32450,0
|
|
20240322,170400,4030398000,32450,32450,32450,32450,0
|
|
20240322,170300,4030398000,32450,32450,32450,32450,0
|
|
20240322,170200,4030398000,32450,32450,32450,32450,0
|
|
20240322,170100,4030398000,32450,32450,32450,32450,0
|
|
20240322,170000,4030398000,32450,32450,32450,32450,0
|
|
20240322,165900,4030398000,32450,32450,32450,32450,0
|
|
20240322,165800,4030398000,32450,32450,32450,32450,0
|
|
20240322,165700,4030398000,32450,32450,32450,32450,0
|
|
20240322,165600,4030398000,32450,32450,32450,32450,0
|
|
20240322,165500,4030398000,32450,32450,32450,32450,0
|
|
20240322,165400,4030398000,32450,32450,32450,32450,0
|
|
20240322,165300,4030398000,32450,32450,32450,32450,0
|
|
20240322,165200,4030398000,32450,32450,32450,32450,861
|
|
20240322,165100,4030398000,32450,32450,32450,32450,0
|
|
20240322,165000,4030398000,32450,32450,32450,32450,0
|
|
20240322,164900,4030398000,32450,32450,32450,32450,0
|
|
20240322,164800,4030398000,32450,32450,32450,32450,0
|
|
20240322,164700,4030398000,32450,32450,32450,32450,0
|
|
20240322,164600,4030398000,32450,32450,32450,32450,0
|
|
20240322,164500,4030398000,32450,32450,32450,32450,0
|
|
20240322,164400,4030398000,32450,32450,32450,32450,0
|
|
20240322,164300,4030398000,32450,32450,32450,32450,0
|
|
20240322,164200,4030398000,32450,32450,32450,32450,0
|
|
20240322,164100,4030398000,32450,32450,32450,32450,0
|
|
20240322,164000,4030398000,32450,32450,32450,32450,0
|
|
20240322,163900,4030398000,32450,32450,32450,32450,0
|
|
20240322,163800,4030398000,32450,32450,32450,32450,0
|
|
20240322,163700,4030398000,32450,32450,32450,32450,0
|
|
20240322,163600,4030398000,32450,32450,32450,32450,0
|
|
20240322,163500,4030398000,32450,32450,32450,32450,0
|
|
20240322,163400,4030398000,32450,32450,32450,32450,0
|
|
20240322,163300,4030398000,32450,32450,32450,32450,0
|
|
20240322,163200,4030398000,32450,32450,32450,32450,0
|
|
20240322,163100,4030398000,32450,32450,32450,32450,0
|
|
20240322,163000,4030398000,32450,32450,32450,32450,0
|
|
20240322,162900,4030398000,32450,32450,32450,32450,0
|
|
20240322,162800,4030398000,32450,32450,32450,32450,0
|
|
20240322,162700,4030398000,32450,32450,32450,32450,0
|
|
20240322,162600,4030398000,32450,32450,32450,32450,0
|
|
20240322,162500,4030398000,32450,32450,32450,32450,0
|
|
20240322,162400,4030398000,32450,32450,32450,32450,0
|
|
20240322,162300,4030398000,32450,32450,32450,32450,0
|
|
20240322,162200,4030398000,32450,32450,32450,32450,861
|
|
20240322,162100,4030398000,32450,32450,32450,32450,0
|
|
20240322,162000,4030398000,32450,32450,32450,32450,0
|
|
20240322,161900,4030398000,32450,32450,32450,32450,0
|
|
20240322,161800,4030398000,32450,32450,32450,32450,0
|
|
20240322,161700,4030398000,32450,32450,32450,32450,0
|
|
20240322,161600,4030398000,32450,32450,32450,32450,0
|
|
20240322,161500,4030398000,32450,32450,32450,32450,0
|
|
20240322,161400,4030398000,32450,32450,32450,32450,0
|
|
20240322,161300,4030398000,32450,32450,32450,32450,0
|
|
20240322,161200,4030398000,32450,32450,32450,32450,0
|
|
20240322,161100,4030398000,32450,32450,32450,32450,0
|
|
20240322,161000,4030398000,32450,32450,32450,32450,0
|
|
20240322,160900,4030398000,32450,32450,32450,32450,0
|
|
20240322,160800,4030398000,32450,32450,32450,32450,0
|
|
20240322,160700,4030398000,32450,32450,32450,32450,0
|
|
20240322,160600,4030398000,32450,32450,32450,32450,0
|
|
20240322,160500,4030398000,32450,32450,32450,32450,0
|
|
20240322,160400,4030398000,32450,32450,32450,32450,0
|
|
20240322,160300,4030398000,32450,32450,32450,32450,0
|
|
20240322,160200,4030398000,32450,32450,32450,32450,0
|
|
20240322,160100,4030398000,32450,32450,32450,32450,0
|
|
20240322,160000,4030398000,32450,32450,32450,32450,0
|
|
20240322,155900,4030398000,32450,32450,32450,32450,0
|
|
20240322,155800,4030398000,32450,32450,32450,32450,0
|
|
20240322,155700,4030398000,32450,32450,32450,32450,0
|
|
20240322,155600,4030398000,32450,32450,32450,32450,0
|
|
20240322,155500,4030398000,32450,32450,32450,32450,0
|
|
20240322,155400,4030398000,32450,32450,32450,32450,0
|
|
20240322,155300,4030398000,32450,32450,32450,32450,0
|
|
20240322,155200,4030398000,32450,32450,32450,32450,861
|
|
20240322,155100,4030398000,32450,32450,32450,32450,0
|
|
20240322,155000,4030398000,32450,32450,32450,32450,0
|
|
20240322,154900,4030398000,32450,32450,32450,32450,0
|
|
20240322,154800,4030398000,32450,32450,32450,32450,0
|
|
20240322,154700,4030398000,32450,32450,32450,32450,0
|
|
20240322,154600,4030398000,32450,32450,32450,32450,0
|
|
20240322,154500,4030398000,32450,32450,32450,32450,0
|
|
20240322,154400,4030398000,32450,32450,32450,32450,0
|
|
20240322,154300,4030398000,32450,32450,32450,32450,0
|
|
20240322,154200,4030398000,32450,32450,32450,32450,0
|
|
20240322,154100,4030398000,32450,32450,32450,32450,0
|
|
20240322,154000,4030398000,32450,32450,32450,32450,0
|
|
20240322,153900,4030398000,32450,32450,32450,32450,0
|
|
20240322,153800,4030398000,32450,32450,32450,32450,0
|
|
20240322,153700,4030398000,32450,32450,32450,32450,0
|
|
20240322,153600,4030398000,32450,32450,32450,32450,0
|
|
20240322,153500,4030398000,32450,32450,32450,32450,0
|
|
20240322,153400,4030398000,32450,32450,32450,32450,0
|
|
20240322,153300,4030398000,32450,32450,32450,32450,0
|
|
20240322,153200,4030398000,32450,32450,32450,32450,0
|
|
20240322,153100,4030398000,32450,32450,32450,32450,0
|
|
20240322,153000,4030398000,32450,32450,32450,32450,861
|
|
20240322,152900,4002458550,32400,32400,32400,32400,0
|
|
20240322,152800,4002458550,32400,32400,32400,32400,0
|
|
20240322,152700,4002458550,32400,32400,32400,32400,0
|
|
20240322,152600,4002458550,32400,32400,32400,32400,0
|
|
20240322,152500,4002458550,32400,32400,32400,32400,0
|
|
20240322,152400,4002458550,32400,32400,32400,32400,0
|
|
20240322,152300,4002458550,32400,32400,32400,32400,0
|
|
20240322,152200,4002458550,32400,32400,32400,32400,0
|
|
20240322,152100,4002458550,32400,32400,32400,32400,0
|
|
20240322,152000,4002458550,32400,32400,32400,32400,0
|
|
20240322,151900,4002458550,32400,32350,32400,32300,434
|
|
20240322,151800,3988418200,32450,32350,32450,32350,63
|
|
20240322,151700,3986378350,32350,32450,32450,32350,196
|
|
20240322,151600,3980022450,32450,32350,32450,32350,462
|
|
20240322,151500,3965069650,32450,32450,32450,32450,0
|
|
20240322,151400,3965069650,32450,32300,32500,32300,1104
|
|
20240322,151300,3929272800,32300,32300,32300,32300,43
|
|
20240322,151200,3927883900,32300,32300,32300,32300,10
|
|
20240322,151100,3927560900,32300,32350,32350,32250,376
|
|
20240322,151000,3915431000,32300,32300,32350,32300,4
|
|
20240322,150900,3915301750,32350,32300,32350,32300,20
|
|
20240322,150800,3914655700,32300,32300,32350,32300,83
|
|
20240322,150700,3911974350,32350,32350,32350,32350,11
|
|
20240322,150600,3911618500,32250,32300,32300,32250,66
|
|
20240322,150500,3909488150,32300,32250,32300,32250,76
|
|
20240322,150400,3907037050,32300,32300,32300,32300,2
|
|
20240322,150300,3906972450,32250,32200,32250,32200,15
|
|
20240322,150200,3906489000,32250,32250,32250,32250,79
|
|
20240322,150100,3903941250,32300,32250,32300,32250,48
|
|
20240322,150000,3902391150,32300,32300,32300,32300,2
|
|
20240322,145900,3902326550,32300,32300,32300,32300,0
|
|
20240322,145800,3902326550,32300,32350,32350,32300,48
|
|
20240322,145700,3900775700,32350,32350,32350,32350,118
|
|
20240322,145600,3896958400,32300,32250,32350,32250,222
|
|
20240322,145500,3889788500,32200,32250,32250,32200,45
|
|
20240322,145400,3888339450,32200,32200,32200,32200,2
|
|
20240322,145300,3888275050,32200,32200,32200,32200,100
|
|
20240322,145200,3885055050,32200,32200,32200,32200,169
|
|
20240322,145100,3879613250,32200,32200,32200,32200,0
|
|
20240322,145000,3879613250,32200,32200,32200,32200,0
|
|
20240322,144900,3879613250,32200,32200,32300,32200,96
|
|
20240322,144800,3876517350,32200,32200,32200,32200,0
|
|
20240322,144700,3876517350,32200,32200,32200,32200,17
|
|
20240322,144600,3875969950,32200,32050,32200,32050,64
|
|
20240322,144500,3873915750,32200,32200,32200,32200,132
|
|
20240322,144400,3869665350,32200,32200,32200,32200,66
|
|
20240322,144300,3867540150,32100,32100,32100,32100,81
|
|
20240322,144200,3864940050,32100,32100,32100,32100,25
|
|
20240322,144100,3864137550,32100,32050,32100,32050,2
|
|
20240322,144000,3864073400,32100,32100,32100,32100,1
|
|
20240322,143900,3864041300,32050,32100,32100,32050,50
|
|
20240322,143800,3862438500,32100,32050,32100,32050,227
|
|
20240322,143700,3855159300,32100,32050,32100,32050,201
|
|
20240322,143600,3848717200,32050,32100,32100,32050,47
|
|
20240322,143500,3847210700,32100,32050,32100,32050,76
|
|
20240322,143400,3844774650,32100,32100,32100,32100,3
|
|
20240322,143300,3844678350,32050,32100,32100,32050,46
|
|
20240322,143200,3843203950,32100,32100,32100,32050,22
|
|
20240322,143100,3842498250,32100,32100,32100,32100,137
|
|
20240322,143000,3838100550,32100,32100,32100,32100,44
|
|
20240322,142900,3836688150,32100,32100,32100,32100,1
|
|
20240322,142800,3836656050,32050,32050,32050,32050,0
|
|
20240322,142700,3836656050,32050,32050,32050,32050,44
|
|
20240322,142600,3835245850,32050,32050,32050,32050,0
|
|
20240322,142500,3835245850,32050,32150,32150,32050,59
|
|
20240322,142400,3833353150,32300,32100,32300,32100,429
|
|
20240322,142300,3819573250,32100,32100,32100,32100,0
|
|
20240322,142200,3819573250,32100,32100,32100,32100,0
|
|
20240322,142100,3819573250,32100,32100,32100,32100,0
|
|
20240322,142000,3819573250,32100,32100,32100,32100,102
|
|
20240322,141900,3816299050,32100,32100,32100,32100,24
|
|
20240322,141800,3815528650,32100,32100,32100,32100,1
|
|
20240322,141700,3815496550,32100,32100,32100,32100,83
|
|
20240322,141600,3812832250,32100,31950,32100,31950,117
|
|
20240322,141500,3809091800,31900,31900,31900,31900,61
|
|
20240322,141400,3807145900,31900,31900,31900,31900,44
|
|
20240322,141300,3805742300,31950,31950,31950,31900,13
|
|
20240322,141200,3805327450,31900,31900,31900,31900,10
|
|
20240322,141100,3805008450,31900,31900,31900,31900,207
|
|
20240322,141000,3798405150,31900,31950,31950,31900,232
|
|
20240322,140900,3790994300,31950,32000,32000,31950,50
|
|
20240322,140800,3789396650,32000,32050,32050,32000,87
|
|
20240322,140700,3786610800,32200,32000,32200,32000,55
|
|
20240322,140600,3784848800,32200,32200,32200,32200,0
|
|
20240322,140500,3784848800,32200,32000,32200,32000,111
|
|
20240322,140400,3781296600,31850,31850,31850,31850,0
|
|
20240322,140300,3781296600,31850,32250,32250,31850,2803
|
|
20240322,140200,3691677950,32250,32250,32250,32250,0
|
|
20240322,140100,3691677950,32250,32250,32300,32250,51
|
|
20240322,140000,3690033100,32250,32250,32350,32250,15
|
|
20240322,135900,3689548750,32250,32250,32250,32250,4
|
|
20240322,135800,3689419750,32200,32300,32300,32200,781
|
|
20240322,135700,3664199600,32300,32300,32300,32300,509
|
|
20240322,135600,3647758900,32350,32350,32350,32350,0
|
|
20240322,135500,3647758900,32350,32350,32350,32350,34
|
|
20240322,135400,3646659000,32350,32350,32350,32350,4
|
|
20240322,135300,3646529600,32350,32350,32350,32350,0
|
|
20240322,135200,3646529600,32350,32350,32350,32350,94
|
|
20240322,135100,3643488700,32350,32350,32400,32350,10
|
|
20240322,135000,3643165150,32300,32300,32300,32300,0
|
|
20240322,134900,3643165150,32300,32350,32350,32300,473
|
|
20240322,134800,3627868450,32350,32350,32350,32350,1
|
|
20240322,134700,3627836100,32350,32400,32400,32350,111
|
|
20240322,134600,3624245200,32400,32400,32400,32400,15
|
|
20240322,134500,3623759200,32450,32450,32450,32450,7
|
|
20240322,134400,3623532050,32450,32450,32450,32450,2
|
|
20240322,134300,3623467150,32450,32450,32450,32450,5
|
|
20240322,134200,3623304900,32350,32350,32350,32350,46
|
|
20240322,134100,3621816800,32350,32350,32350,32350,1
|
|
20240322,134000,3621784450,32350,32350,32350,32350,9
|
|
20240322,133900,3621493300,32350,32450,32450,32350,46
|
|
20240322,133800,3620001200,32450,32450,32550,32450,321
|
|
20240322,133700,3609561000,32450,32500,32500,32450,15
|
|
20240322,133600,3609074000,32500,32500,32500,32350,183
|
|
20240322,133500,3603133550,32500,32500,32500,32500,356
|
|
20240322,133400,3591563550,32450,32450,32450,32450,71
|
|
20240322,133300,3589259600,32350,32350,32350,32350,48
|
|
20240322,133200,3587706800,32450,32450,32450,32450,0
|
|
20240322,133100,3587706800,32450,32450,32450,32450,0
|
|
20240322,133000,3587706800,32450,32350,32450,32350,45
|
|
20240322,132900,3586250950,32450,32450,32450,32450,1
|
|
20240322,132800,3586218500,32350,32350,32350,32350,0
|
|
20240322,132700,3586218500,32350,32350,32350,32350,44
|
|
20240322,132600,3584795100,32350,32350,32350,32350,0
|
|
20240322,132500,3584795100,32350,32350,32350,32350,0
|
|
20240322,132400,3584795100,32350,32350,32400,32350,7
|
|
20240322,132300,3584568500,32400,32400,32400,32400,86
|
|
20240322,132200,3581782100,32450,32450,32450,32450,1
|
|
20240322,132100,3581749650,32400,32400,32400,32400,0
|
|
20240322,132000,3581749650,32400,32450,32450,32400,43
|
|
20240322,131900,3580354850,32450,32450,32450,32450,0
|
|
20240322,131800,3580354850,32450,32450,32450,32450,2
|
|
20240322,131700,3580289950,32400,32400,32400,32400,44
|
|
20240322,131600,3578864350,32400,32400,32400,32400,46
|
|
20240322,131500,3577373950,32400,32400,32400,32400,1
|
|
20240322,131400,3577341550,32400,32550,32600,32400,545
|
|
20240322,131300,3559593350,32600,32450,32600,32450,1000
|
|
20240322,131200,3527051800,32400,32400,32400,32400,11
|
|
20240322,131100,3526695400,32450,32350,32450,32350,45
|
|
20240322,131000,3525239550,32500,32500,32500,32500,2
|
|
20240322,130900,3525174550,32500,32500,32500,32500,34
|
|
20240322,130800,3524069550,32500,32400,32550,32300,493
|
|
20240322,130700,3508120100,32400,32400,32400,32400,74
|
|
20240322,130600,3505722500,32400,32400,32400,32400,2
|
|
20240322,130500,3505657700,32400,32400,32400,32400,20
|
|
20240322,130400,3505009700,32400,32400,32400,32400,45
|
|
20240322,130300,3503551700,32400,32450,32450,32400,236
|
|
20240322,130200,3495905250,32400,32400,32400,32400,93
|
|
20240322,130100,3492892050,32400,32400,32500,32400,53
|
|
20240322,130000,3491174750,32550,32450,32550,32450,21
|
|
20240322,125900,3490491300,32400,32500,32500,32400,62
|
|
20240322,125800,3488476900,32500,32450,32500,32450,313
|
|
20240322,125700,3478306650,32450,32450,32500,32450,76
|
|
20240322,125600,3475837900,32500,32500,32500,32500,0
|
|
20240322,125500,3475837900,32500,32550,32550,32500,148
|
|
20240322,125400,3471020550,32500,32500,32500,32500,96
|
|
20240322,125300,3467900550,32500,32500,32500,32500,0
|
|
20240322,125200,3467900550,32500,32500,32500,32500,49
|
|
20240322,125100,3466308050,32500,32500,32500,32500,0
|
|
20240322,125000,3466308050,32500,32400,32500,32400,938
|
|
20240322,124900,3435828200,32400,32400,32400,32400,45
|
|
20240322,124800,3434370200,32400,32450,32450,32400,120
|
|
20240322,124700,3430476450,32450,32450,32450,32450,118
|
|
20240322,124600,3426647350,32400,32400,32400,32400,0
|
|
20240322,124500,3426647350,32400,32300,32450,32300,124
|
|
20240322,124400,3422633750,32300,32300,32300,32300,0
|
|
20240322,124300,3422633750,32300,32350,32400,32300,109
|
|
20240322,124200,3419105400,32350,32350,32350,32350,39
|
|
20240322,124100,3417843750,32350,32350,32350,32350,0
|
|
20240322,124000,3417843750,32350,32350,32350,32350,38
|
|
20240322,123900,3416614450,32350,32350,32350,32350,45
|
|
20240322,123800,3415158700,32350,32350,32350,32350,60
|
|
20240322,123700,3413217700,32350,32350,32350,32350,5
|
|
20240322,123600,3413055950,32350,32350,32350,32350,102
|
|
20240322,123500,3409756250,32350,32350,32350,32350,10
|
|
20240322,123400,3409432750,32350,32350,32350,32350,2
|
|
20240322,123300,3409368050,32350,32400,32400,32350,199
|
|
20240322,123200,3402927350,32400,32400,32400,32400,0
|
|
20240322,123100,3402927350,32400,32400,32400,32400,13
|
|
20240322,123000,3402506150,32500,32400,32500,32350,89
|
|
20240322,122900,3399623300,32500,32500,32500,32500,33
|
|
20240322,122800,3398550800,32500,32500,32500,32500,1
|
|
20240322,122700,3398518300,32350,32350,32350,32350,34
|
|
20240322,122600,3397418400,32450,32350,32450,32350,60
|
|
20240322,122500,3395476800,32350,32350,32350,32350,0
|
|
20240322,122400,3395476800,32350,32400,32400,32350,505
|
|
20240322,122300,3379135450,32400,32450,32450,32400,46
|
|
20240322,122200,3377644950,32450,32450,32450,32450,14
|
|
20240322,122100,3377190650,32450,32450,32450,32450,38
|
|
20240322,122000,3375957550,32450,32450,32450,32450,53
|
|
20240322,121900,3374237700,32450,32450,32450,32450,64
|
|
20240322,121800,3372160900,32450,32450,32450,32450,237
|
|
20240322,121700,3364470250,32500,32500,32500,32500,98
|
|
20240322,121600,3361285250,32500,32500,32500,32500,72
|
|
20240322,121500,3358945250,32550,32550,32550,32550,19
|
|
20240322,121400,3358326800,32500,32500,32500,32500,44
|
|
20240322,121300,3356896800,32550,32550,32550,32550,2
|
|
20240322,121200,3356831700,32550,32550,32550,32550,56
|
|
20240322,121100,3355008900,32600,32600,32600,32600,43
|
|
20240322,121000,3353607100,32600,32650,32650,32600,218
|
|
20240322,120900,3346499050,32600,32500,32600,32500,560
|
|
20240322,120800,3328244550,32500,32500,32500,32500,34
|
|
20240322,120700,3327139550,32500,32550,32550,32500,33
|
|
20240322,120600,3326065450,32500,32400,32500,32400,287
|
|
20240322,120500,3316750850,32450,32450,32450,32450,194
|
|
20240322,120400,3310455550,32450,32450,32500,32450,465
|
|
20240322,120300,3295363550,32450,32600,32600,32450,456
|
|
20240322,120200,3280535750,32550,32500,32600,32500,786
|
|
20240322,120100,3254962550,32500,32400,32500,32400,509
|
|
20240322,120000,3238459100,32400,32350,32400,32350,47
|
|
20240322,115900,3236936950,32350,32400,32400,32350,85
|
|
20240322,115800,3234185450,32250,32250,32250,32250,54
|
|
20240322,115700,3232443950,32250,32250,32250,32250,45
|
|
20240322,115600,3230992700,32250,32400,32400,32250,10
|
|
20240322,115500,3230670050,32450,32400,32450,32200,661
|
|
20240322,115400,3209246900,32400,32200,32400,32150,315
|
|
20240322,115300,3199081250,32150,32150,32150,32150,155
|
|
20240322,115200,3194098000,32150,32150,32150,32150,44
|
|
20240322,115100,3192683400,32250,32150,32250,32150,5
|
|
20240322,115000,3192522550,32200,32200,32200,32200,398
|
|
20240322,114900,3179706950,32200,32200,32200,32200,48
|
|
20240322,114800,3178161350,32200,32150,32200,32150,252
|
|
20240322,114700,3170050650,32150,32150,32150,32150,0
|
|
20240322,114600,3170050650,32150,32150,32150,32150,21
|
|
20240322,114500,3169375500,32200,32200,32200,32150,56
|
|
20240322,114400,3167574550,32200,32200,32200,32200,1
|
|
20240322,114300,3167542350,32150,32150,32150,32150,53
|
|
20240322,114200,3165838400,32150,32150,32150,32150,63
|
|
20240322,114100,3163812950,32200,32200,32250,32200,100
|
|
20240322,114000,3160592900,32200,32200,32200,32200,91
|
|
20240322,113900,3157662700,32200,32200,32250,32150,105
|
|
20240322,113800,3154283750,32250,32200,32250,32200,16
|
|
20240322,113700,3153768250,32200,32200,32200,32200,25
|
|
20240322,113600,3152963250,32250,32250,32250,32100,225
|
|
20240322,113500,3145727650,32250,32250,32300,32250,178
|
|
20240322,113400,3139986400,32200,32100,32200,32100,852
|
|
20240322,113300,3112587200,32100,31900,32100,31900,930
|
|
20240322,113200,3082822550,31950,31950,31950,31900,432
|
|
20240322,113100,3069020900,31950,31850,31950,31850,176
|
|
20240322,113000,3063406200,31850,31800,31850,31800,69
|
|
20240322,112900,3061211950,31800,31900,31900,31800,140
|
|
20240322,112800,3056753150,31900,31850,31900,31850,161
|
|
20240322,112700,3051619000,31800,31800,31800,31800,34
|
|
20240322,112600,3050537800,31800,31800,31850,31800,84
|
|
20240322,112500,3047866550,31850,31950,31950,31850,572
|
|
20240322,112400,3029603400,31900,31900,31900,31900,1
|
|
20240322,112300,3029571500,31900,31950,32000,31900,75
|
|
20240322,112200,3027176150,31950,31900,32000,31900,197
|
|
20240322,112100,3020890350,31900,31900,31900,31900,66
|
|
20240322,112000,3018784950,31800,31900,31900,31800,45
|
|
20240322,111900,3017353850,31750,31750,31750,31750,300
|
|
20240322,111800,3007828850,31750,31750,31750,31750,29
|
|
20240322,111700,3006908100,31700,31700,31700,31700,178
|
|
20240322,111600,3001265500,31700,31800,31800,31700,72
|
|
20240322,111500,2998978700,31800,31700,31850,31700,1012
|
|
20240322,111400,2966794650,31700,31750,31800,31650,621
|
|
20240322,111300,2947111550,31750,32050,32050,31750,7272
|
|
20240322,111200,2714992350,32050,32100,32100,32050,161
|
|
20240322,111100,2709831800,32050,32050,32050,32050,102
|
|
20240322,111000,2706562700,32050,32100,32100,32050,45
|
|
20240322,110900,2705120400,32050,32050,32050,32050,24
|
|
20240322,110800,2704351200,32050,32050,32050,32050,109
|
|
20240322,110700,2700857750,32050,32050,32050,32050,216
|
|
20240322,110600,2693934950,32050,32050,32050,32050,1
|
|
20240322,110500,2693902900,32100,32100,32100,32100,93
|
|
20240322,110400,2690917600,32100,32050,32100,32000,323
|
|
20240322,110300,2680566500,32050,32050,32050,32000,341
|
|
20240322,110200,2669651300,32050,32050,32050,32050,125
|
|
20240322,110100,2665645050,32050,32050,32050,32000,401
|
|
20240322,110000,2652795200,32000,32050,32050,32000,479
|
|
20240322,105900,2637466950,32000,32050,32050,32000,1721
|
|
20240322,105800,2582327050,32050,32100,32100,32050,127
|
|
20240322,105700,2578254100,32050,32150,32150,32050,279
|
|
20240322,105600,2569302350,32100,32150,32150,32100,103
|
|
20240322,105500,2565995200,32150,32100,32150,32100,313
|
|
20240322,105400,2555945600,32100,32150,32150,32100,1314
|
|
20240322,105300,2513764350,32150,32100,32150,32100,76
|
|
20240322,105200,2511322950,32100,32150,32150,32100,258
|
|
20240322,105100,2503028300,32150,32150,32150,32150,44
|
|
20240322,105000,2501613700,32200,32150,32200,32150,118
|
|
20240322,104900,2497817950,32200,32150,32200,32100,351
|
|
20240322,104800,2486538550,32100,32100,32150,32100,429
|
|
20240322,104700,2472759950,32150,32150,32150,32150,29
|
|
20240322,104600,2471827600,32150,32200,32200,32150,10
|
|
20240322,104500,2471505800,32150,32200,32200,32150,455
|
|
20240322,104400,2456876800,32150,32150,32300,32150,36
|
|
20240322,104300,2455718950,32100,32150,32150,32100,1348
|
|
20240322,104200,2412407950,32150,32200,32200,32150,552
|
|
20240322,104100,2394636150,32200,32200,32200,32200,60
|
|
20240322,104000,2392704150,32200,32200,32200,32200,26
|
|
20240322,103900,2391866950,32150,32200,32200,32150,201
|
|
20240322,103800,2385399800,32150,32150,32200,32150,411
|
|
20240322,103700,2372185650,32150,32250,32250,32150,941
|
|
20240322,103600,2341869050,32300,32300,32300,32300,158
|
|
20240322,103500,2336765650,32350,32300,32350,32300,3
|
|
20240322,103400,2336668700,32300,32300,32300,32300,113
|
|
20240322,103300,2333018800,32300,32250,32300,32250,17
|
|
20240322,103200,2332469750,32250,32250,32250,32250,44
|
|
20240322,103100,2331050750,32250,32250,32250,32250,222
|
|
20240322,103000,2323891250,32350,32200,32350,32200,264
|
|
20240322,102900,2315367450,32200,32250,32250,32200,825
|
|
20240322,102800,2288802250,32250,32250,32300,32250,784
|
|
20240322,102700,2263517050,32300,32350,32350,32300,428
|
|
20240322,102600,2249690150,32350,32350,32400,32350,73
|
|
20240322,102500,2247327500,32350,32300,32350,32300,142
|
|
20240322,102400,2242739350,32300,32300,32350,32300,64
|
|
20240322,102300,2240671600,32300,32450,32450,32300,105
|
|
20240322,102200,2237270950,32450,32450,32450,32450,50
|
|
20240322,102100,2235648450,32450,32450,32450,32300,652
|
|
20240322,102000,2214554700,32450,32500,32500,32450,247
|
|
20240322,101900,2206538950,32500,32500,32500,32500,21
|
|
20240322,101800,2205856450,32500,32500,32500,32450,81
|
|
20240322,101700,2203224900,32450,32450,32450,32450,51
|
|
20240322,101600,2201569950,32450,32400,32450,32400,43
|
|
20240322,101500,2200175300,32400,32450,32450,32400,750
|
|
20240322,101400,2175875200,32450,32450,32450,32450,128
|
|
20240322,101300,2171721600,32500,32450,32500,32450,121
|
|
20240322,101200,2167794650,32400,32400,32400,32400,15
|
|
20240322,101100,2167308650,32400,32400,32400,32400,7
|
|
20240322,101000,2167081850,32400,32350,32400,32350,70
|
|
20240322,100900,2164816850,32350,32350,32400,32350,146
|
|
20240322,100800,2160090750,32350,32350,32350,32350,26
|
|
20240322,100700,2159249650,32350,32400,32400,32350,336
|
|
20240322,100600,2148375700,32400,32400,32400,32400,119
|
|
20240322,100500,2144520100,32400,32400,32400,32400,26
|
|
20240322,100400,2143677700,32400,32500,32500,32400,1044
|
|
20240322,100300,2109792950,32500,32500,32500,32500,358
|
|
20240322,100200,2098157950,32500,32550,32550,32500,21
|
|
20240322,100100,2097475400,32550,32550,32550,32550,21
|
|
20240322,100000,2096791850,32550,32500,32550,32500,128
|
|
20240322,095900,2092631650,32500,32500,32550,32500,168
|
|
20240322,095800,2087171600,32500,32550,32550,32500,232
|
|
20240322,095700,2079620150,32600,32550,32600,32550,103
|
|
20240322,095600,2076264400,32600,32550,32600,32550,240
|
|
20240322,095500,2068449900,32600,32600,32600,32600,8
|
|
20240322,095400,2068189100,32550,32550,32550,32500,233
|
|
20240322,095300,2060607650,32500,32600,32600,32500,461
|
|
20240322,095200,2045608100,32650,32800,32800,32650,281
|
|
20240322,095100,2036432100,32700,32900,32900,32700,549
|
|
20240322,095000,2018405650,32900,32600,32900,32600,1125
|
|
20240322,094900,1981516300,32600,32400,32750,32400,1431
|
|
20240322,094800,1934925400,32400,32400,32400,32350,366
|
|
20240322,094700,1923069050,32400,32350,32400,32300,107
|
|
20240322,094600,1919609150,32250,32250,32250,32250,10
|
|
20240322,094500,1919286650,32250,32400,32400,32250,102
|
|
20240322,094400,1915982150,32250,32350,32400,32250,370
|
|
20240322,094300,1904000450,32350,32350,32350,32250,65
|
|
20240322,094200,1901898700,32200,32300,32350,32200,328
|
|
20240322,094100,1891321350,32350,32300,32350,32300,74
|
|
20240322,094000,1888930850,32300,32300,32300,32300,228
|
|
20240322,093900,1881566450,32300,32250,32300,32250,322
|
|
20240322,093800,1871181100,32250,32150,32250,32150,451
|
|
20240322,093700,1856669750,32150,32150,32150,32100,371
|
|
20240322,093600,1844742150,32200,32350,32350,32150,2251
|
|
20240322,093500,1772121800,32350,32400,32450,32350,801
|
|
20240322,093400,1746174650,32400,32450,32450,32400,536
|
|
20240322,093300,1728798550,32450,32400,32450,32350,641
|
|
20240322,093200,1708043200,32400,32450,32450,32400,2391
|
|
20240322,093100,1630538650,32450,32450,32450,32450,232
|
|
20240322,093000,1623010250,32450,32450,32450,32450,229
|
|
20240322,092900,1615579200,32450,32500,32500,32450,35
|
|
20240322,092800,1614441750,32500,32450,32500,32400,233
|
|
20240322,092700,1606880800,32500,32500,32500,32500,79
|
|
20240322,092600,1604313300,32500,32450,32600,32400,365
|
|
20240322,092500,1592466000,32450,32500,32600,32400,776
|
|
20240322,092400,1567267650,32500,32500,32500,32450,567
|
|
20240322,092300,1548840450,32450,32450,32450,32400,735
|
|
20240322,092200,1525010300,32500,32650,32650,32500,1247
|
|
20240322,092100,1484461500,32600,32650,32750,32600,643
|
|
20240322,092000,1463487300,32650,32750,32750,32650,886
|
|
20240322,091900,1434508850,32750,32850,32900,32750,618
|
|
20240322,091800,1414228750,32850,32900,32950,32800,792
|
|
20240322,091700,1388171550,32900,32900,32950,32800,973
|
|
20240322,091600,1356136050,32950,32850,32950,32750,269
|
|
20240322,091500,1347291450,32700,32950,32950,32700,419
|
|
20240322,091400,1333568400,32950,32450,33000,32450,3319
|
|
20240322,091300,1225041800,32450,32150,32450,32150,1326
|
|
20240322,091200,1182225950,32150,32200,32300,32050,2142
|
|
20240322,091100,1113430450,32200,32350,32400,32150,1824
|
|
20240322,091000,1054614300,32350,32550,32550,32350,1344
|
|
20240322,090900,1011040850,32450,32600,32650,32400,3403
|
|
20240322,090800,900559450,32500,32650,32800,32500,3516
|
|
20240322,090700,785751350,32700,33200,33200,32650,2331
|
|
20240322,090600,709204350,33050,33300,33350,33000,4374
|
|
20240322,090500,564229400,33300,33500,33500,33300,2415
|
|
20240322,090400,483522000,33500,33550,33600,33500,730
|
|
20240322,090300,459034350,33550,33500,33900,33500,2389
|
|
20240322,090200,378777100,33500,33550,33700,33450,721
|
|
20240322,090100,354618500,33550,33700,33900,33550,3045
|
|
20240322,090000,252326100,33700,34100,34150,33450,7307
|