745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,212200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,212100,1689208450,32150,32150,32150,32150,0
|
|
20240325,212000,1689208450,32150,32150,32150,32150,0
|
|
20240325,211900,1689208450,32150,32150,32150,32150,0
|
|
20240325,211800,1689208450,32150,32150,32150,32150,0
|
|
20240325,211700,1689208450,32150,32150,32150,32150,0
|
|
20240325,211600,1689208450,32150,32150,32150,32150,0
|
|
20240325,211500,1689208450,32150,32150,32150,32150,0
|
|
20240325,211400,1689208450,32150,32150,32150,32150,0
|
|
20240325,211300,1689208450,32150,32150,32150,32150,0
|
|
20240325,211200,1689208450,32150,32150,32150,32150,0
|
|
20240325,211100,1689208450,32150,32150,32150,32150,0
|
|
20240325,211000,1689208450,32150,32150,32150,32150,0
|
|
20240325,210900,1689208450,32150,32150,32150,32150,0
|
|
20240325,210800,1689208450,32150,32150,32150,32150,0
|
|
20240325,210700,1689208450,32150,32150,32150,32150,0
|
|
20240325,210600,1689208450,32150,32150,32150,32150,0
|
|
20240325,210500,1689208450,32150,32150,32150,32150,0
|
|
20240325,210400,1689208450,32150,32150,32150,32150,0
|
|
20240325,210300,1689208450,32150,32150,32150,32150,0
|
|
20240325,210200,1689208450,32150,32150,32150,32150,0
|
|
20240325,210100,1689208450,32150,32150,32150,32150,0
|
|
20240325,210000,1689208450,32150,32150,32150,32150,0
|
|
20240325,205900,1689208450,32150,32150,32150,32150,0
|
|
20240325,205800,1689208450,32150,32150,32150,32150,0
|
|
20240325,205700,1689208450,32150,32150,32150,32150,0
|
|
20240325,205600,1689208450,32150,32150,32150,32150,0
|
|
20240325,205500,1689208450,32150,32150,32150,32150,0
|
|
20240325,205400,1689208450,32150,32150,32150,32150,0
|
|
20240325,205300,1689208450,32150,32150,32150,32150,0
|
|
20240325,205200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,205100,1689208450,32150,32150,32150,32150,0
|
|
20240325,205000,1689208450,32150,32150,32150,32150,0
|
|
20240325,204900,1689208450,32150,32150,32150,32150,0
|
|
20240325,204800,1689208450,32150,32150,32150,32150,0
|
|
20240325,204700,1689208450,32150,32150,32150,32150,0
|
|
20240325,204600,1689208450,32150,32150,32150,32150,0
|
|
20240325,204500,1689208450,32150,32150,32150,32150,0
|
|
20240325,204400,1689208450,32150,32150,32150,32150,0
|
|
20240325,204300,1689208450,32150,32150,32150,32150,0
|
|
20240325,204200,1689208450,32150,32150,32150,32150,0
|
|
20240325,204100,1689208450,32150,32150,32150,32150,0
|
|
20240325,204000,1689208450,32150,32150,32150,32150,0
|
|
20240325,203900,1689208450,32150,32150,32150,32150,0
|
|
20240325,203800,1689208450,32150,32150,32150,32150,0
|
|
20240325,203700,1689208450,32150,32150,32150,32150,0
|
|
20240325,203600,1689208450,32150,32150,32150,32150,0
|
|
20240325,203500,1689208450,32150,32150,32150,32150,0
|
|
20240325,203400,1689208450,32150,32150,32150,32150,0
|
|
20240325,203300,1689208450,32150,32150,32150,32150,0
|
|
20240325,203200,1689208450,32150,32150,32150,32150,0
|
|
20240325,203100,1689208450,32150,32150,32150,32150,0
|
|
20240325,203000,1689208450,32150,32150,32150,32150,0
|
|
20240325,202900,1689208450,32150,32150,32150,32150,0
|
|
20240325,202800,1689208450,32150,32150,32150,32150,0
|
|
20240325,202700,1689208450,32150,32150,32150,32150,0
|
|
20240325,202600,1689208450,32150,32150,32150,32150,0
|
|
20240325,202500,1689208450,32150,32150,32150,32150,0
|
|
20240325,202400,1689208450,32150,32150,32150,32150,0
|
|
20240325,202300,1689208450,32150,32150,32150,32150,0
|
|
20240325,202200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,202100,1689208450,32150,32150,32150,32150,0
|
|
20240325,202000,1689208450,32150,32150,32150,32150,0
|
|
20240325,201900,1689208450,32150,32150,32150,32150,0
|
|
20240325,201800,1689208450,32150,32150,32150,32150,0
|
|
20240325,201700,1689208450,32150,32150,32150,32150,0
|
|
20240325,201600,1689208450,32150,32150,32150,32150,0
|
|
20240325,201500,1689208450,32150,32150,32150,32150,0
|
|
20240325,201400,1689208450,32150,32150,32150,32150,0
|
|
20240325,201300,1689208450,32150,32150,32150,32150,0
|
|
20240325,201200,1689208450,32150,32150,32150,32150,0
|
|
20240325,201100,1689208450,32150,32150,32150,32150,0
|
|
20240325,201000,1689208450,32150,32150,32150,32150,0
|
|
20240325,200900,1689208450,32150,32150,32150,32150,0
|
|
20240325,200800,1689208450,32150,32150,32150,32150,0
|
|
20240325,200700,1689208450,32150,32150,32150,32150,0
|
|
20240325,200600,1689208450,32150,32150,32150,32150,0
|
|
20240325,200500,1689208450,32150,32150,32150,32150,0
|
|
20240325,200400,1689208450,32150,32150,32150,32150,0
|
|
20240325,200300,1689208450,32150,32150,32150,32150,0
|
|
20240325,200200,1689208450,32150,32150,32150,32150,0
|
|
20240325,200100,1689208450,32150,32150,32150,32150,0
|
|
20240325,200000,1689208450,32150,32150,32150,32150,0
|
|
20240325,195900,1689208450,32150,32150,32150,32150,0
|
|
20240325,195800,1689208450,32150,32150,32150,32150,0
|
|
20240325,195700,1689208450,32150,32150,32150,32150,0
|
|
20240325,195600,1689208450,32150,32150,32150,32150,0
|
|
20240325,195500,1689208450,32150,32150,32150,32150,0
|
|
20240325,195400,1689208450,32150,32150,32150,32150,0
|
|
20240325,195300,1689208450,32150,32150,32150,32150,0
|
|
20240325,195200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,195100,1689208450,32150,32150,32150,32150,0
|
|
20240325,195000,1689208450,32150,32150,32150,32150,0
|
|
20240325,194900,1689208450,32150,32150,32150,32150,0
|
|
20240325,194800,1689208450,32150,32150,32150,32150,0
|
|
20240325,194700,1689208450,32150,32150,32150,32150,0
|
|
20240325,194600,1689208450,32150,32150,32150,32150,0
|
|
20240325,194500,1689208450,32150,32150,32150,32150,0
|
|
20240325,194400,1689208450,32150,32150,32150,32150,0
|
|
20240325,194300,1689208450,32150,32150,32150,32150,0
|
|
20240325,194200,1689208450,32150,32150,32150,32150,0
|
|
20240325,194100,1689208450,32150,32150,32150,32150,0
|
|
20240325,194000,1689208450,32150,32150,32150,32150,0
|
|
20240325,193900,1689208450,32150,32150,32150,32150,0
|
|
20240325,193800,1689208450,32150,32150,32150,32150,0
|
|
20240325,193700,1689208450,32150,32150,32150,32150,0
|
|
20240325,193600,1689208450,32150,32150,32150,32150,0
|
|
20240325,193500,1689208450,32150,32150,32150,32150,0
|
|
20240325,193400,1689208450,32150,32150,32150,32150,0
|
|
20240325,193300,1689208450,32150,32150,32150,32150,0
|
|
20240325,193200,1689208450,32150,32150,32150,32150,0
|
|
20240325,193100,1689208450,32150,32150,32150,32150,0
|
|
20240325,193000,1689208450,32150,32150,32150,32150,0
|
|
20240325,192900,1689208450,32150,32150,32150,32150,0
|
|
20240325,192800,1689208450,32150,32150,32150,32150,0
|
|
20240325,192700,1689208450,32150,32150,32150,32150,0
|
|
20240325,192600,1689208450,32150,32150,32150,32150,0
|
|
20240325,192500,1689208450,32150,32150,32150,32150,0
|
|
20240325,192400,1689208450,32150,32150,32150,32150,0
|
|
20240325,192300,1689208450,32150,32150,32150,32150,0
|
|
20240325,192200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,192100,1689208450,32150,32150,32150,32150,0
|
|
20240325,192000,1689208450,32150,32150,32150,32150,0
|
|
20240325,191900,1689208450,32150,32150,32150,32150,0
|
|
20240325,191800,1689208450,32150,32150,32150,32150,0
|
|
20240325,191700,1689208450,32150,32150,32150,32150,0
|
|
20240325,191600,1689208450,32150,32150,32150,32150,0
|
|
20240325,191500,1689208450,32150,32150,32150,32150,0
|
|
20240325,191400,1689208450,32150,32150,32150,32150,0
|
|
20240325,191300,1689208450,32150,32150,32150,32150,0
|
|
20240325,191200,1689208450,32150,32150,32150,32150,0
|
|
20240325,191100,1689208450,32150,32150,32150,32150,0
|
|
20240325,191000,1689208450,32150,32150,32150,32150,0
|
|
20240325,190900,1689208450,32150,32150,32150,32150,0
|
|
20240325,190800,1689208450,32150,32150,32150,32150,0
|
|
20240325,190700,1689208450,32150,32150,32150,32150,0
|
|
20240325,190600,1689208450,32150,32150,32150,32150,0
|
|
20240325,190500,1689208450,32150,32150,32150,32150,0
|
|
20240325,190400,1689208450,32150,32150,32150,32150,0
|
|
20240325,190300,1689208450,32150,32150,32150,32150,0
|
|
20240325,190200,1689208450,32150,32150,32150,32150,0
|
|
20240325,190100,1689208450,32150,32150,32150,32150,0
|
|
20240325,190000,1689208450,32150,32150,32150,32150,0
|
|
20240325,185900,1689208450,32150,32150,32150,32150,0
|
|
20240325,185800,1689208450,32150,32150,32150,32150,0
|
|
20240325,185700,1689208450,32150,32150,32150,32150,0
|
|
20240325,185600,1689208450,32150,32150,32150,32150,0
|
|
20240325,185500,1689208450,32150,32150,32150,32150,0
|
|
20240325,185400,1689208450,32150,32150,32150,32150,0
|
|
20240325,185300,1689208450,32150,32150,32150,32150,0
|
|
20240325,185200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,185100,1689208450,32150,32150,32150,32150,0
|
|
20240325,185000,1689208450,32150,32150,32150,32150,0
|
|
20240325,184900,1689208450,32150,32150,32150,32150,0
|
|
20240325,184800,1689208450,32150,32150,32150,32150,0
|
|
20240325,184700,1689208450,32150,32150,32150,32150,0
|
|
20240325,184600,1689208450,32150,32150,32150,32150,0
|
|
20240325,184500,1689208450,32150,32150,32150,32150,0
|
|
20240325,184400,1689208450,32150,32150,32150,32150,0
|
|
20240325,184300,1689208450,32150,32150,32150,32150,0
|
|
20240325,184200,1689208450,32150,32150,32150,32150,0
|
|
20240325,184100,1689208450,32150,32150,32150,32150,0
|
|
20240325,184000,1689208450,32150,32150,32150,32150,0
|
|
20240325,183900,1689208450,32150,32150,32150,32150,0
|
|
20240325,183800,1689208450,32150,32150,32150,32150,0
|
|
20240325,183700,1689208450,32150,32150,32150,32150,0
|
|
20240325,183600,1689208450,32150,32150,32150,32150,0
|
|
20240325,183500,1689208450,32150,32150,32150,32150,0
|
|
20240325,183400,1689208450,32150,32150,32150,32150,0
|
|
20240325,183300,1689208450,32150,32150,32150,32150,0
|
|
20240325,183200,1689208450,32150,32150,32150,32150,0
|
|
20240325,183100,1689208450,32150,32150,32150,32150,0
|
|
20240325,183000,1689208450,32150,32150,32150,32150,0
|
|
20240325,182900,1689208450,32150,32150,32150,32150,0
|
|
20240325,182800,1689208450,32150,32150,32150,32150,0
|
|
20240325,182700,1689208450,32150,32150,32150,32150,0
|
|
20240325,182600,1689208450,32150,32150,32150,32150,0
|
|
20240325,182500,1689208450,32150,32150,32150,32150,0
|
|
20240325,182400,1689208450,32150,32150,32150,32150,0
|
|
20240325,182300,1689208450,32150,32150,32150,32150,0
|
|
20240325,182200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,182100,1689208450,32150,32150,32150,32150,0
|
|
20240325,182000,1689208450,32150,32150,32150,32150,0
|
|
20240325,181900,1689208450,32150,32150,32150,32150,0
|
|
20240325,181800,1689208450,32150,32150,32150,32150,0
|
|
20240325,181700,1689208450,32150,32150,32150,32150,0
|
|
20240325,181600,1689208450,32150,32150,32150,32150,0
|
|
20240325,181500,1689208450,32150,32150,32150,32150,0
|
|
20240325,181400,1689208450,32150,32150,32150,32150,0
|
|
20240325,181300,1689208450,32150,32150,32150,32150,0
|
|
20240325,181200,1689208450,32150,32150,32150,32150,0
|
|
20240325,181100,1689208450,32150,32150,32150,32150,0
|
|
20240325,181000,1689208450,32150,32150,32150,32150,0
|
|
20240325,180900,1689208450,32150,32150,32150,32150,0
|
|
20240325,180800,1689208450,32150,32150,32150,32150,0
|
|
20240325,180700,1689208450,32150,32150,32150,32150,0
|
|
20240325,180600,1689208450,32150,32150,32150,32150,0
|
|
20240325,180500,1689208450,32150,32150,32150,32150,0
|
|
20240325,180400,1689208450,32150,32150,32150,32150,0
|
|
20240325,180300,1689208450,32150,32150,32150,32150,0
|
|
20240325,180200,1689208450,32150,32150,32150,32150,0
|
|
20240325,180100,1689208450,32150,32150,32150,32150,0
|
|
20240325,180000,1689208450,32150,32150,32150,32150,0
|
|
20240325,175900,1689208450,32150,32150,32150,32150,0
|
|
20240325,175800,1689208450,32150,32150,32150,32150,0
|
|
20240325,175700,1689208450,32150,32150,32150,32150,0
|
|
20240325,175600,1689208450,32150,32150,32150,32150,0
|
|
20240325,175500,1689208450,32150,32150,32150,32150,0
|
|
20240325,175400,1689208450,32150,32150,32150,32150,0
|
|
20240325,175300,1689208450,32150,32150,32150,32150,0
|
|
20240325,175200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,175100,1689208450,32150,32150,32150,32150,0
|
|
20240325,175000,1689208450,32150,32150,32150,32150,0
|
|
20240325,174900,1689208450,32150,32150,32150,32150,0
|
|
20240325,174800,1689208450,32150,32150,32150,32150,0
|
|
20240325,174700,1689208450,32150,32150,32150,32150,0
|
|
20240325,174600,1689208450,32150,32150,32150,32150,0
|
|
20240325,174500,1689208450,32150,32150,32150,32150,0
|
|
20240325,174400,1689208450,32150,32150,32150,32150,0
|
|
20240325,174300,1689208450,32150,32150,32150,32150,0
|
|
20240325,174200,1689208450,32150,32150,32150,32150,0
|
|
20240325,174100,1689208450,32150,32150,32150,32150,0
|
|
20240325,174000,1689208450,32150,32150,32150,32150,0
|
|
20240325,173900,1689208450,32150,32150,32150,32150,0
|
|
20240325,173800,1689208450,32150,32150,32150,32150,0
|
|
20240325,173700,1689208450,32150,32150,32150,32150,0
|
|
20240325,173600,1689208450,32150,32150,32150,32150,0
|
|
20240325,173500,1689208450,32150,32150,32150,32150,0
|
|
20240325,173400,1689208450,32150,32150,32150,32150,0
|
|
20240325,173300,1689208450,32150,32150,32150,32150,0
|
|
20240325,173200,1689208450,32150,32150,32150,32150,0
|
|
20240325,173100,1689208450,32150,32150,32150,32150,0
|
|
20240325,173000,1689208450,32150,32150,32150,32150,0
|
|
20240325,172900,1689208450,32150,32150,32150,32150,0
|
|
20240325,172800,1689208450,32150,32150,32150,32150,0
|
|
20240325,172700,1689208450,32150,32150,32150,32150,0
|
|
20240325,172600,1689208450,32150,32150,32150,32150,0
|
|
20240325,172500,1689208450,32150,32150,32150,32150,0
|
|
20240325,172400,1689208450,32150,32150,32150,32150,0
|
|
20240325,172300,1689208450,32150,32150,32150,32150,0
|
|
20240325,172200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,172100,1689208450,32150,32150,32150,32150,0
|
|
20240325,172000,1689208450,32150,32150,32150,32150,0
|
|
20240325,171900,1689208450,32150,32150,32150,32150,0
|
|
20240325,171800,1689208450,32150,32150,32150,32150,0
|
|
20240325,171700,1689208450,32150,32150,32150,32150,0
|
|
20240325,171600,1689208450,32150,32150,32150,32150,0
|
|
20240325,171500,1689208450,32150,32150,32150,32150,0
|
|
20240325,171400,1689208450,32150,32150,32150,32150,0
|
|
20240325,171300,1689208450,32150,32150,32150,32150,0
|
|
20240325,171200,1689208450,32150,32150,32150,32150,0
|
|
20240325,171100,1689208450,32150,32150,32150,32150,0
|
|
20240325,171000,1689208450,32150,32150,32150,32150,0
|
|
20240325,170900,1689208450,32150,32150,32150,32150,0
|
|
20240325,170800,1689208450,32150,32150,32150,32150,0
|
|
20240325,170700,1689208450,32150,32150,32150,32150,0
|
|
20240325,170600,1689208450,32150,32150,32150,32150,0
|
|
20240325,170500,1689208450,32150,32150,32150,32150,0
|
|
20240325,170400,1689208450,32150,32150,32150,32150,0
|
|
20240325,170300,1689208450,32150,32150,32150,32150,0
|
|
20240325,170200,1689208450,32150,32150,32150,32150,0
|
|
20240325,170100,1689208450,32150,32150,32150,32150,0
|
|
20240325,170000,1689208450,32150,32150,32150,32150,0
|
|
20240325,165900,1689208450,32150,32150,32150,32150,0
|
|
20240325,165800,1689208450,32150,32150,32150,32150,0
|
|
20240325,165700,1689208450,32150,32150,32150,32150,0
|
|
20240325,165600,1689208450,32150,32150,32150,32150,0
|
|
20240325,165500,1689208450,32150,32150,32150,32150,0
|
|
20240325,165400,1689208450,32150,32150,32150,32150,0
|
|
20240325,165300,1689208450,32150,32150,32150,32150,0
|
|
20240325,165200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,165100,1689208450,32150,32150,32150,32150,0
|
|
20240325,165000,1689208450,32150,32150,32150,32150,0
|
|
20240325,164900,1689208450,32150,32150,32150,32150,0
|
|
20240325,164800,1689208450,32150,32150,32150,32150,0
|
|
20240325,164700,1689208450,32150,32150,32150,32150,0
|
|
20240325,164600,1689208450,32150,32150,32150,32150,0
|
|
20240325,164500,1689208450,32150,32150,32150,32150,0
|
|
20240325,164400,1689208450,32150,32150,32150,32150,0
|
|
20240325,164300,1689208450,32150,32150,32150,32150,0
|
|
20240325,164200,1689208450,32150,32150,32150,32150,0
|
|
20240325,164100,1689208450,32150,32150,32150,32150,0
|
|
20240325,164000,1689208450,32150,32150,32150,32150,0
|
|
20240325,163900,1689208450,32150,32150,32150,32150,0
|
|
20240325,163800,1689208450,32150,32150,32150,32150,0
|
|
20240325,163700,1689208450,32150,32150,32150,32150,0
|
|
20240325,163600,1689208450,32150,32150,32150,32150,0
|
|
20240325,163500,1689208450,32150,32150,32150,32150,0
|
|
20240325,163400,1689208450,32150,32150,32150,32150,0
|
|
20240325,163300,1689208450,32150,32150,32150,32150,0
|
|
20240325,163200,1689208450,32150,32150,32150,32150,0
|
|
20240325,163100,1689208450,32150,32150,32150,32150,0
|
|
20240325,163000,1689208450,32150,32150,32150,32150,0
|
|
20240325,162900,1689208450,32150,32150,32150,32150,0
|
|
20240325,162800,1689208450,32150,32150,32150,32150,0
|
|
20240325,162700,1689208450,32150,32150,32150,32150,0
|
|
20240325,162600,1689208450,32150,32150,32150,32150,0
|
|
20240325,162500,1689208450,32150,32150,32150,32150,0
|
|
20240325,162400,1689208450,32150,32150,32150,32150,0
|
|
20240325,162300,1689208450,32150,32150,32150,32150,0
|
|
20240325,162200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,162100,1689208450,32150,32150,32150,32150,0
|
|
20240325,162000,1689208450,32150,32150,32150,32150,0
|
|
20240325,161900,1689208450,32150,32150,32150,32150,0
|
|
20240325,161800,1689208450,32150,32150,32150,32150,0
|
|
20240325,161700,1689208450,32150,32150,32150,32150,0
|
|
20240325,161600,1689208450,32150,32150,32150,32150,0
|
|
20240325,161500,1689208450,32150,32150,32150,32150,0
|
|
20240325,161400,1689208450,32150,32150,32150,32150,0
|
|
20240325,161300,1689208450,32150,32150,32150,32150,0
|
|
20240325,161200,1689208450,32150,32150,32150,32150,0
|
|
20240325,161100,1689208450,32150,32150,32150,32150,0
|
|
20240325,161000,1689208450,32150,32150,32150,32150,0
|
|
20240325,160900,1689208450,32150,32150,32150,32150,0
|
|
20240325,160800,1689208450,32150,32150,32150,32150,0
|
|
20240325,160700,1689208450,32150,32150,32150,32150,0
|
|
20240325,160600,1689208450,32150,32150,32150,32150,0
|
|
20240325,160500,1689208450,32150,32150,32150,32150,0
|
|
20240325,160400,1689208450,32150,32150,32150,32150,0
|
|
20240325,160300,1689208450,32150,32150,32150,32150,0
|
|
20240325,160200,1689208450,32150,32150,32150,32150,0
|
|
20240325,160100,1689208450,32150,32150,32150,32150,0
|
|
20240325,160000,1689208450,32150,32150,32150,32150,0
|
|
20240325,155900,1689208450,32150,32150,32150,32150,0
|
|
20240325,155800,1689208450,32150,32150,32150,32150,0
|
|
20240325,155700,1689208450,32150,32150,32150,32150,0
|
|
20240325,155600,1689208450,32150,32150,32150,32150,0
|
|
20240325,155500,1689208450,32150,32150,32150,32150,0
|
|
20240325,155400,1689208450,32150,32150,32150,32150,0
|
|
20240325,155300,1689208450,32150,32150,32150,32150,0
|
|
20240325,155200,1689208450,32150,32150,32150,32150,3799
|
|
20240325,155100,1689208450,32150,32150,32150,32150,0
|
|
20240325,155000,1689208450,32150,32150,32150,32150,0
|
|
20240325,154900,1689208450,32150,32150,32150,32150,0
|
|
20240325,154800,1689208450,32150,32150,32150,32150,0
|
|
20240325,154700,1689208450,32150,32150,32150,32150,0
|
|
20240325,154600,1689208450,32150,32150,32150,32150,0
|
|
20240325,154500,1689208450,32150,32150,32150,32150,0
|
|
20240325,154400,1689208450,32150,32150,32150,32150,0
|
|
20240325,154300,1689208450,32150,32150,32150,32150,0
|
|
20240325,154200,1689208450,32150,32150,32150,32150,0
|
|
20240325,154100,1689208450,32150,32150,32150,32150,0
|
|
20240325,154000,1689208450,32150,32150,32150,32150,0
|
|
20240325,153900,1689208450,32150,32150,32150,32150,0
|
|
20240325,153800,1689208450,32150,32150,32150,32150,0
|
|
20240325,153700,1689208450,32150,32150,32150,32150,0
|
|
20240325,153600,1689208450,32150,32150,32150,32150,0
|
|
20240325,153500,1689208450,32150,32150,32150,32150,0
|
|
20240325,153400,1689208450,32150,32150,32150,32150,0
|
|
20240325,153300,1689208450,32150,32150,32150,32150,0
|
|
20240325,153200,1689208450,32150,32150,32150,32150,0
|
|
20240325,153100,1689208450,32150,32150,32150,32150,0
|
|
20240325,153000,1689208450,32150,32150,32150,32150,3799
|
|
20240325,152900,1567070600,32350,32350,32350,32350,0
|
|
20240325,152800,1567070600,32350,32350,32350,32350,0
|
|
20240325,152700,1567070600,32350,32350,32350,32350,0
|
|
20240325,152600,1567070600,32350,32350,32350,32350,0
|
|
20240325,152500,1567070600,32350,32350,32350,32350,0
|
|
20240325,152400,1567070600,32350,32350,32350,32350,0
|
|
20240325,152300,1567070600,32350,32350,32350,32350,0
|
|
20240325,152200,1567070600,32350,32350,32350,32350,0
|
|
20240325,152100,1567070600,32350,32350,32350,32350,0
|
|
20240325,152000,1567070600,32350,32350,32350,32350,0
|
|
20240325,151900,1567070600,32350,32400,32400,32350,58
|
|
20240325,151800,1565193600,32400,32400,32400,32400,15
|
|
20240325,151700,1564707600,32400,32250,32400,32250,150
|
|
20240325,151600,1559863200,32250,32250,32250,32250,107
|
|
20240325,151500,1556412450,32400,32400,32450,32300,125
|
|
20240325,151400,1552360250,32250,32400,32400,32250,11
|
|
20240325,151300,1552004000,32400,32250,32400,32200,335
|
|
20240325,151200,1541198450,32250,32250,32450,32250,85
|
|
20240325,151100,1538448600,32250,32400,32400,32250,1511
|
|
20240325,151000,1489704000,32400,32500,32500,32400,15
|
|
20240325,150900,1489216600,32500,32500,32500,32450,53
|
|
20240325,150800,1487495700,32500,32500,32500,32500,265
|
|
20240325,150700,1478883200,32500,32350,32500,32350,50
|
|
20240325,150600,1477262900,32400,32350,32400,32300,413
|
|
20240325,150500,1463922300,32300,32250,32300,32250,9
|
|
20240325,150400,1463631700,32250,32300,32300,32250,252
|
|
20240325,150300,1455503850,32350,32350,32350,32350,10
|
|
20240325,150200,1455180350,32350,32350,32350,32300,144
|
|
20240325,150100,1450525950,32350,32350,32350,32350,0
|
|
20240325,150000,1450525950,32350,32350,32350,32350,9
|
|
20240325,145900,1450234800,32300,32300,32300,32300,0
|
|
20240325,145800,1450234800,32300,32300,32300,32250,84
|
|
20240325,145700,1447522400,32300,32300,32300,32300,28
|
|
20240325,145600,1446618000,32300,32300,32300,32300,0
|
|
20240325,145500,1446618000,32300,32300,32300,32300,0
|
|
20240325,145400,1446618000,32300,32300,32300,32300,119
|
|
20240325,145300,1442774300,32300,32250,32300,32250,299
|
|
20240325,145200,1433121550,32250,32250,32250,32250,8
|
|
20240325,145100,1432863550,32250,32300,32300,32250,750
|
|
20240325,145000,1408672000,32300,32300,32300,32300,433
|
|
20240325,144900,1394686100,32300,32350,32350,32300,82
|
|
20240325,144800,1392036250,32350,32350,32350,32350,216
|
|
20240325,144700,1385048650,32400,32400,32400,32400,1
|
|
20240325,144600,1385016250,32350,32350,32350,32350,62
|
|
20240325,144500,1383010550,32400,32400,32400,32400,63
|
|
20240325,144400,1380969350,32300,32350,32350,32300,451
|
|
20240325,144300,1366379550,32350,32350,32350,32350,68
|
|
20240325,144200,1364179750,32350,32450,32450,32350,718
|
|
20240325,144100,1340919650,32550,32500,32550,32450,107
|
|
20240325,144000,1337446550,32550,32550,32550,32550,0
|
|
20240325,143900,1337446550,32550,32550,32550,32550,100
|
|
20240325,143800,1334191550,32550,32450,32550,32450,15
|
|
20240325,143700,1333704350,32500,32500,32500,32500,61
|
|
20240325,143600,1331721850,32500,32500,32500,32500,1
|
|
20240325,143500,1331689350,32450,32450,32450,32450,12
|
|
20240325,143400,1331299950,32500,32500,32500,32500,5
|
|
20240325,143300,1331137450,32500,32500,32500,32500,0
|
|
20240325,143200,1331137450,32500,32450,32500,32450,7
|
|
20240325,143100,1330910250,32450,32450,32450,32450,0
|
|
20240325,143000,1330910250,32450,32450,32450,32450,154
|
|
20240325,142900,1325912950,32450,32450,32450,32450,7
|
|
20240325,142800,1325685800,32450,32400,32450,32400,96
|
|
20240325,142700,1322571150,32450,32400,32450,32400,11
|
|
20240325,142600,1322214250,32400,32400,32400,32400,21
|
|
20240325,142500,1321533850,32400,32400,32400,32400,355
|
|
20240325,142400,1310031850,32400,32400,32400,32400,0
|
|
20240325,142300,1310031850,32400,32400,32400,32400,12
|
|
20240325,142200,1309643050,32400,32400,32400,32400,1
|
|
20240325,142100,1309610650,32350,32400,32400,32350,25
|
|
20240325,142000,1308800900,32400,32400,32400,32350,12
|
|
20240325,141900,1308412400,32350,32350,32350,32350,0
|
|
20240325,141800,1308412400,32350,32350,32350,32350,141
|
|
20240325,141700,1303851050,32350,32400,32400,32350,34
|
|
20240325,141600,1302749850,32350,32400,32400,32350,6
|
|
20240325,141500,1302555700,32350,32350,32350,32350,17
|
|
20240325,141400,1302005750,32350,32350,32350,32350,7
|
|
20240325,141300,1301779300,32350,32350,32350,32350,5
|
|
20240325,141200,1301617550,32350,32350,32350,32350,0
|
|
20240325,141100,1301617550,32350,32350,32350,32350,196
|
|
20240325,141000,1295276950,32350,32400,32400,32350,237
|
|
20240325,140900,1287609250,32450,32450,32450,32450,5
|
|
20240325,140800,1287447000,32400,32400,32400,32400,9
|
|
20240325,140700,1287155400,32350,32350,32350,32350,100
|
|
20240325,140600,1283920400,32350,32350,32400,32350,15
|
|
20240325,140500,1283435000,32350,32500,32500,32350,2524
|
|
20240325,140400,1201524850,32500,32550,32550,32500,503
|
|
20240325,140300,1185157250,32550,32550,32550,32550,144
|
|
20240325,140200,1180470050,32550,32550,32550,32550,0
|
|
20240325,140100,1180470050,32550,32550,32550,32550,5
|
|
20240325,140000,1180307300,32550,32550,32550,32550,13
|
|
20240325,135900,1179884150,32550,32550,32550,32550,0
|
|
20240325,135800,1179884150,32550,32550,32550,32550,136
|
|
20240325,135700,1175457350,32550,32550,32550,32550,0
|
|
20240325,135600,1175457350,32550,32650,32650,32550,52
|
|
20240325,135500,1173760050,32550,32550,32650,32550,16
|
|
20240325,135400,1173238250,32600,32550,32600,32550,15
|
|
20240325,135300,1172749950,32550,32550,32550,32550,5
|
|
20240325,135200,1172587200,32550,32550,32550,32550,0
|
|
20240325,135100,1172587200,32550,32550,32550,32550,12
|
|
20240325,135000,1172196600,32550,32550,32550,32550,5
|
|
20240325,134900,1172033850,32550,32550,32550,32550,0
|
|
20240325,134800,1172033850,32550,32550,32550,32550,11
|
|
20240325,134700,1171675800,32550,32550,32550,32550,0
|
|
20240325,134600,1171675800,32550,32550,32550,32550,5
|
|
20240325,134500,1171513050,32550,32600,32600,32550,71
|
|
20240325,134400,1169199600,32600,32600,32600,32600,0
|
|
20240325,134300,1169199600,32600,32600,32600,32600,5
|
|
20240325,134200,1169036600,32600,32600,32600,32600,7
|
|
20240325,134100,1168808400,32600,32600,32600,32600,42
|
|
20240325,134000,1167439200,32550,32550,32550,32550,5
|
|
20240325,133900,1167276450,32550,32550,32550,32550,36
|
|
20240325,133800,1166104650,32550,32550,32550,32550,5
|
|
20240325,133700,1165941900,32550,32550,32550,32550,0
|
|
20240325,133600,1165941900,32550,32550,32550,32550,119
|
|
20240325,133500,1162068450,32550,32550,32550,32550,5
|
|
20240325,133400,1161905700,32550,32550,32550,32550,0
|
|
20240325,133300,1161905700,32550,32550,32550,32550,23
|
|
20240325,133200,1161157050,32550,32550,32550,32550,23
|
|
20240325,133100,1160408400,32550,32550,32600,32550,17
|
|
20240325,133000,1159854800,32550,32550,32550,32550,5
|
|
20240325,132900,1159692050,32550,32550,32550,32550,0
|
|
20240325,132800,1159692050,32550,32600,32600,32550,1233
|
|
20240325,132700,1119538400,32600,32600,32600,32600,5
|
|
20240325,132600,1119375400,32650,32650,32650,32650,7
|
|
20240325,132500,1119146850,32600,32600,32600,32600,5
|
|
20240325,132400,1118983850,32600,32600,32600,32600,0
|
|
20240325,132300,1118983850,32600,32650,32650,32600,311
|
|
20240325,132200,1108829950,32650,32600,32700,32600,219
|
|
20240325,132100,1101679500,32600,32600,32600,32600,0
|
|
20240325,132000,1101679500,32600,32650,32650,32600,7
|
|
20240325,131900,1101451200,32650,32650,32650,32650,8
|
|
20240325,131800,1101190000,32650,32650,32650,32650,5
|
|
20240325,131700,1101026750,32650,32650,32650,32650,5
|
|
20240325,131600,1100863500,32600,32600,32600,32600,6
|
|
20240325,131500,1100667900,32600,32600,32600,32600,12
|
|
20240325,131400,1100276700,32600,32700,32750,32600,1041
|
|
20240325,131300,1066300500,32700,32700,32700,32700,26
|
|
20240325,131200,1065450300,32700,32700,32700,32700,5
|
|
20240325,131100,1065286800,32700,32700,32700,32700,0
|
|
20240325,131000,1065286800,32700,32700,32700,32700,12
|
|
20240325,130900,1064894400,32700,32700,32700,32700,1
|
|
20240325,130800,1064861700,32700,32700,32700,32700,10
|
|
20240325,130700,1064534700,32800,32700,32800,32700,6
|
|
20240325,130600,1064338400,32700,32700,32700,32700,0
|
|
20240325,130500,1064338400,32700,32700,32700,32700,5
|
|
20240325,130400,1064174900,32950,32950,32950,32950,0
|
|
20240325,130300,1064174900,32950,32850,32950,32700,54
|
|
20240325,130200,1062399450,32850,32850,32850,32700,9
|
|
20240325,130100,1062104550,32700,32700,32700,32650,14
|
|
20240325,130000,1061647100,32650,32650,32650,32650,5
|
|
20240325,125900,1061483850,32650,32650,32650,32650,1
|
|
20240325,125800,1061451200,32650,32650,32650,32650,5
|
|
20240325,125700,1061287950,32650,32650,32650,32650,5
|
|
20240325,125600,1061124700,32750,32700,32750,32650,68
|
|
20240325,125500,1058903650,32700,32700,32700,32700,5
|
|
20240325,125400,1058740150,32750,32750,32750,32750,1
|
|
20240325,125300,1058707400,32700,32750,32750,32700,13
|
|
20240325,125200,1058282250,32800,32800,32800,32800,1
|
|
20240325,125100,1058249450,32800,32800,32800,32800,1
|
|
20240325,125000,1058216650,32700,32700,32800,32700,20
|
|
20240325,124900,1057562350,32700,32700,32700,32700,1
|
|
20240325,124800,1057529650,32650,32700,32700,32650,38
|
|
20240325,124700,1056288900,32700,32700,32700,32650,12
|
|
20240325,124600,1055896850,32750,32750,32750,32750,1
|
|
20240325,124500,1055864100,32700,32700,32700,32700,16
|
|
20240325,124400,1055340900,32700,32700,32700,32700,12
|
|
20240325,124300,1054948500,32700,32700,32700,32700,5
|
|
20240325,124200,1054785000,32650,32650,32750,32650,7
|
|
20240325,124100,1054556350,32650,32650,32650,32650,0
|
|
20240325,124000,1054556350,32650,32700,32750,32650,12
|
|
20240325,123900,1054164300,32650,32650,32650,32650,0
|
|
20240325,123800,1054164300,32650,32700,32700,32650,17
|
|
20240325,123700,1053608700,32750,32750,32750,32750,1
|
|
20240325,123600,1053575950,32700,32700,32700,32700,0
|
|
20240325,123500,1053575950,32700,32850,32850,32700,297
|
|
20240325,123400,1043850800,32850,32850,32850,32850,1
|
|
20240325,123300,1043817950,32800,32800,32800,32800,5
|
|
20240325,123200,1043653950,32850,32900,32900,32850,87
|
|
20240325,123100,1040795900,32900,32900,32900,32900,5
|
|
20240325,123000,1040631400,32900,32900,32900,32900,5
|
|
20240325,122900,1040466900,32850,32850,32850,32850,0
|
|
20240325,122800,1040466900,32850,32850,32850,32850,16
|
|
20240325,122700,1039941300,33000,32850,33000,32850,41
|
|
20240325,122600,1038590050,32850,32850,32850,32850,1
|
|
20240325,122500,1038557200,32850,32850,32850,32850,5
|
|
20240325,122400,1038392950,32800,32850,32850,32800,232
|
|
20240325,122300,1030776600,32850,32850,32850,32850,30
|
|
20240325,122200,1029791100,32850,32950,32950,32850,98
|
|
20240325,122100,1026562500,33000,32950,33000,32950,90
|
|
20240325,122000,1023592850,32950,32850,32950,32850,12
|
|
20240325,121900,1023197950,32850,32850,32850,32850,6
|
|
20240325,121800,1023000850,32850,32850,32850,32850,0
|
|
20240325,121700,1023000850,32850,33000,33000,32850,10
|
|
20240325,121600,1022671600,33000,32900,33000,32900,48
|
|
20240325,121500,1021092100,32900,32950,33050,32900,609
|
|
20240325,121400,1001040050,32950,32900,32950,32900,71
|
|
20240325,121300,998703250,32950,32950,32950,32950,32
|
|
20240325,121200,997648850,32950,32950,32950,32950,11
|
|
20240325,121100,997286400,32950,33000,33000,32950,42
|
|
20240325,121000,995900900,33000,33000,33050,33000,175
|
|
20240325,120900,990120050,33050,32850,33050,32850,2490
|
|
20240325,120800,907982250,32900,32900,32900,32900,270
|
|
20240325,120700,899099250,32900,32900,32900,32900,16
|
|
20240325,120600,898572850,32900,32900,32900,32850,315
|
|
20240325,120500,888209700,32900,32850,32900,32850,21
|
|
20240325,120400,887519050,32850,32850,32850,32850,5
|
|
20240325,120300,887354800,32850,32800,32850,32800,53
|
|
20240325,120200,885614050,32800,32800,32800,32800,5
|
|
20240325,120100,885450050,32800,32800,32800,32800,1
|
|
20240325,120000,885417250,32800,32800,32800,32800,12
|
|
20240325,115900,885023650,32800,32800,32800,32800,52
|
|
20240325,115800,883318050,32800,32850,32850,32800,500
|
|
20240325,115700,866915250,32850,32850,32850,32850,12
|
|
20240325,115600,866521050,32850,32850,32850,32850,0
|
|
20240325,115500,866521050,32850,32850,32850,32850,13
|
|
20240325,115400,866094000,32800,32800,32800,32800,7
|
|
20240325,115300,865864400,32950,32850,32950,32850,878
|
|
20240325,115200,836984150,32800,32800,32800,32750,18
|
|
20240325,115100,836394100,32850,32850,32850,32850,0
|
|
20240325,115000,836394100,32850,32850,32850,32750,11
|
|
20240325,114900,836033350,32800,32750,32800,32750,180
|
|
20240325,114800,830129950,32750,32750,32750,32750,0
|
|
20240325,114700,830129950,32750,32750,32750,32750,5
|
|
20240325,114600,829966200,32750,32750,32750,32750,7
|
|
20240325,114500,829736950,32700,32700,32700,32700,5
|
|
20240325,114400,829573450,32700,32700,32700,32700,5
|
|
20240325,114300,829409950,32700,32750,32750,32700,10
|
|
20240325,114200,829082600,32750,32800,32800,32750,16
|
|
20240325,114100,828558150,32800,32800,32800,32800,18
|
|
20240325,114000,827967750,32700,32750,32750,32700,11
|
|
20240325,113900,827607750,32700,32700,32700,32700,5
|
|
20240325,113800,827444250,32800,32700,32800,32700,19
|
|
20240325,113700,826821300,32750,32800,32800,32700,37
|
|
20240325,113600,825608800,32700,32700,32700,32700,0
|
|
20240325,113500,825608800,32700,32750,32850,32700,491
|
|
20240325,113400,809502350,32700,32700,32700,32700,12
|
|
20240325,113300,809109950,32700,32700,32700,32700,0
|
|
20240325,113200,809109950,32700,32700,32700,32700,9
|
|
20240325,113100,808815650,32750,32750,32750,32750,6
|
|
20240325,113000,808619150,32700,32750,32800,32700,250
|
|
20240325,112900,800426700,32700,32500,32700,32500,791
|
|
20240325,112800,774606400,32550,32550,32550,32550,14
|
|
20240325,112700,774150700,32450,32450,32450,32450,5
|
|
20240325,112600,773988450,32450,32450,32450,32450,0
|
|
20240325,112500,773988450,32450,32500,32500,32450,89
|
|
20240325,112400,771096750,32500,32500,32500,32500,5
|
|
20240325,112300,770934250,32500,32500,32500,32500,0
|
|
20240325,112200,770934250,32500,32550,32550,32500,239
|
|
20240325,112100,763160700,32550,32550,32550,32550,5
|
|
20240325,112000,762997950,32600,32600,32600,32600,6
|
|
20240325,111900,762802350,32550,32550,32550,32550,5
|
|
20240325,111800,762639600,32550,32550,32550,32550,0
|
|
20240325,111700,762639600,32550,32600,32600,32550,12
|
|
20240325,111600,762248650,32650,32600,32650,32600,14
|
|
20240325,111500,761792150,32650,32650,32650,32650,6
|
|
20240325,111400,761596250,32600,32600,32600,32600,12
|
|
20240325,111300,761205050,32600,32600,32600,32600,10
|
|
20240325,111200,760879050,32600,32600,32650,32600,70
|
|
20240325,111100,758595300,32600,32550,32600,32550,13
|
|
20240325,111000,758172100,32550,32550,32550,32550,10
|
|
20240325,110900,757846600,32550,32550,32550,32550,5
|
|
20240325,110800,757683850,32550,32550,32550,32550,6
|
|
20240325,110700,757488550,32550,32550,32550,32550,5
|
|
20240325,110600,757325800,32600,32550,32600,32550,55
|
|
20240325,110500,755533050,32600,32600,32600,32600,3
|
|
20240325,110400,755435250,32550,32550,32550,32550,5
|
|
20240325,110300,755272500,32550,32550,32550,32550,7
|
|
20240325,110200,755044650,32500,32550,32600,32500,119
|
|
20240325,110100,751171400,32550,32400,32550,32400,134
|
|
20240325,110000,746823650,32400,32400,32400,32400,0
|
|
20240325,105900,746823650,32400,32400,32400,32400,105
|
|
20240325,105800,743421650,32450,32600,32600,32450,25
|
|
20240325,105700,742608150,32400,32450,32600,32400,56
|
|
20240325,105600,740785300,32400,32400,32400,32400,105
|
|
20240325,105500,737383300,32400,32400,32450,32400,68
|
|
20240325,105400,735180000,32400,32450,32450,32400,137
|
|
20240325,105300,730738050,32550,32550,32550,32550,102
|
|
20240325,105200,727417950,32550,32500,32550,32500,106
|
|
20240325,105100,723972650,32450,32450,32450,32450,12
|
|
20240325,105000,723583250,32450,32450,32450,32450,0
|
|
20240325,104900,723583250,32450,32450,32450,32450,6
|
|
20240325,104800,723388550,32450,32450,32450,32450,0
|
|
20240325,104700,723388550,32450,32450,32450,32450,5
|
|
20240325,104600,723226300,32450,32450,32450,32450,5
|
|
20240325,104500,723064050,32500,32500,32500,32500,0
|
|
20240325,104400,723064050,32500,32500,32500,32500,5
|
|
20240325,104300,722901550,32650,32650,32700,32450,6
|
|
20240325,104200,722705800,32650,32400,32650,32400,263
|
|
20240325,104100,714128900,32450,32400,32450,32400,9
|
|
20240325,104000,713837100,32450,32450,32450,32450,1
|
|
20240325,103900,713804650,32500,32500,32500,32450,18
|
|
20240325,103800,713220450,32400,32400,32400,32400,0
|
|
20240325,103700,713220450,32400,32400,32400,32400,5
|
|
20240325,103600,713058450,32400,32350,32400,32350,26
|
|
20240325,103500,712216600,32350,32300,32350,32300,7
|
|
20240325,103400,711990200,32300,32300,32300,32300,5
|
|
20240325,103300,711828700,32300,32300,32300,32300,7
|
|
20240325,103200,711602600,32300,32300,32300,32250,107
|
|
20240325,103100,708151050,32300,32350,32350,32300,345
|
|
20240325,103000,697007450,32300,32300,32300,32300,121
|
|
20240325,102900,693099150,32300,32300,32300,32300,6
|
|
20240325,102800,692905350,32300,32350,32350,32300,1165
|
|
20240325,102700,655246500,32350,32400,32400,32350,236
|
|
20240325,102600,647600350,32400,32400,32400,32400,5
|
|
20240325,102500,647438350,32350,32350,32350,32350,0
|
|
20240325,102400,647438350,32350,32350,32350,32350,5
|
|
20240325,102300,647276600,32550,32550,32550,32550,10
|
|
20240325,102200,646951100,32350,32350,32350,32350,5
|
|
20240325,102100,646789350,32350,32350,32350,32350,5
|
|
20240325,102000,646627600,32350,32350,32350,32350,0
|
|
20240325,101900,646627600,32350,32350,32350,32350,7
|
|
20240325,101800,646401150,32350,32300,32650,32300,107
|
|
20240325,101700,642927800,32300,32350,32350,32300,405
|
|
20240325,101600,629840250,32400,32400,32400,32400,200
|
|
20240325,101500,623360250,32400,32400,32400,32400,204
|
|
20240325,101400,616750650,32400,32400,32400,32400,5
|
|
20240325,101300,616588650,32400,32500,32600,32400,795
|
|
20240325,101200,590758350,32650,32650,32650,32650,2
|
|
20240325,101100,590693050,32700,32500,32700,32500,6
|
|
20240325,101000,590497850,32500,32500,32500,32500,0
|
|
20240325,100900,590497850,32500,32650,32650,32500,57
|
|
20240325,100800,588637550,32600,32650,32750,32600,319
|
|
20240325,100700,578233600,32750,32750,32750,32750,0
|
|
20240325,100600,578233600,32750,32750,32750,32750,2
|
|
20240325,100500,578168100,32800,32700,32800,32700,135
|
|
20240325,100400,573748400,32700,32750,32750,32700,324
|
|
20240325,100300,563138600,32750,32600,32750,32600,138
|
|
20240325,100200,558636650,32700,32600,32700,32600,485
|
|
20240325,100100,542788600,32600,32600,32600,32600,5
|
|
20240325,100000,542625600,32650,32650,32650,32650,2
|
|
20240325,095900,542560300,32600,32650,32650,32600,51
|
|
20240325,095800,540895400,32650,32500,32650,32500,36
|
|
20240325,095700,539723300,32500,32500,32500,32500,1
|
|
20240325,095600,539690800,32500,32650,32650,32500,6
|
|
20240325,095500,539495650,32550,32500,32600,32500,348
|
|
20240325,095400,528164950,32500,32500,32500,32500,9
|
|
20240325,095300,527872450,32500,32650,32650,32500,177
|
|
20240325,095200,522094150,32500,32500,32500,32500,6
|
|
20240325,095100,521899150,32500,32500,32500,32500,26
|
|
20240325,095000,521054150,32500,32450,32650,32450,81
|
|
20240325,094900,518419150,32450,32450,32650,32450,86
|
|
20240325,094800,515625650,32450,32650,32650,32450,26
|
|
20240325,094700,514779550,32450,32450,32450,32450,39
|
|
20240325,094600,513514000,32450,32450,32450,32450,5
|
|
20240325,094500,513351750,32450,32500,32500,32450,159
|
|
20240325,094400,508191000,32650,32650,32650,32450,40
|
|
20240325,094300,506886000,32450,32500,32500,32450,446
|
|
20240325,094200,492407500,32500,32650,32650,32500,66
|
|
20240325,094100,490260100,32500,32650,32650,32450,16
|
|
20240325,094000,489740200,32650,32650,32650,32650,3
|
|
20240325,093900,489642250,32650,32400,32650,32400,6
|
|
20240325,093800,489447600,32450,32450,32450,32350,470
|
|
20240325,093700,474222950,32450,32450,32450,32450,204
|
|
20240325,093600,467603150,32450,32500,32500,32450,730
|
|
20240325,093500,443900900,32500,32500,32550,32500,280
|
|
20240325,093400,434800850,32500,32500,32500,32500,424
|
|
20240325,093300,421020850,32500,32500,32500,32500,128
|
|
20240325,093200,416860850,32500,32700,32700,32500,826
|
|
20240325,093100,389950150,32600,32650,32650,32600,205
|
|
20240325,093000,383265500,32600,32600,32600,32600,1
|
|
20240325,092900,383232900,32600,32650,32650,32600,112
|
|
20240325,092800,379577850,32650,32600,32650,32600,16
|
|
20240325,092700,379055750,32600,32650,32650,32600,70
|
|
20240325,092600,376773400,32600,32800,32800,32600,354
|
|
20240325,092500,365213400,32800,32800,32800,32800,7
|
|
20240325,092400,364983800,32750,32750,32750,32750,5
|
|
20240325,092300,364820050,32700,32700,32700,32700,37
|
|
20240325,092200,363610150,32900,32800,32900,32700,60
|
|
20240325,092100,361637050,32700,32700,32700,32700,176
|
|
20240325,092000,355881850,32700,32800,32800,32700,28
|
|
20240325,091900,354964750,32700,32700,32700,32700,5
|
|
20240325,091800,354801250,32800,32800,32800,32700,19
|
|
20240325,091700,354178550,32800,32850,32850,32800,777
|
|
20240325,091600,328680400,33000,33050,33100,33000,1035
|
|
20240325,091500,294467900,33050,32850,33050,32850,126
|
|
20240325,091400,290305750,32850,33050,33050,32800,401
|
|
20240325,091300,277119950,33050,32800,33050,32800,1764
|
|
20240325,091200,218995350,32650,32750,32750,32650,285
|
|
20240325,091100,209686150,32750,32700,32800,32700,262
|
|
20240325,091000,201108750,32700,32700,32800,32700,93
|
|
20240325,090900,198067150,32800,32750,32800,32700,135
|
|
20240325,090800,193642850,32700,32850,32850,32700,97
|
|
20240325,090700,190464500,32800,32700,32850,32700,33
|
|
20240325,090600,189384250,32850,32850,32850,32700,500
|
|
20240325,090500,172968000,32850,32900,33100,32850,1140
|
|
20240325,090400,135399000,32900,32700,32900,32700,1654
|
|
20240325,090300,81118100,32650,32300,32700,32300,741
|
|
20240325,090200,56947700,32300,32300,32300,32300,3
|
|
20240325,090100,56850800,32300,32450,32650,32300,523
|
|
20240325,090000,39808450,32400,32150,32450,32150,1234
|