711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,204800,1703316750,33100,33100,33100,33100,827
|
|
20240326,204700,1703316750,33100,33100,33100,33100,0
|
|
20240326,204600,1703316750,33100,33100,33100,33100,0
|
|
20240326,204500,1703316750,33100,33100,33100,33100,0
|
|
20240326,204400,1703316750,33100,33100,33100,33100,0
|
|
20240326,204300,1703316750,33100,33100,33100,33100,0
|
|
20240326,204200,1703316750,33100,33100,33100,33100,0
|
|
20240326,204100,1703316750,33100,33100,33100,33100,0
|
|
20240326,204000,1703316750,33100,33100,33100,33100,0
|
|
20240326,203900,1703316750,33100,33100,33100,33100,0
|
|
20240326,203800,1703316750,33100,33100,33100,33100,0
|
|
20240326,203700,1703316750,33100,33100,33100,33100,0
|
|
20240326,203600,1703316750,33100,33100,33100,33100,0
|
|
20240326,203500,1703316750,33100,33100,33100,33100,0
|
|
20240326,203400,1703316750,33100,33100,33100,33100,0
|
|
20240326,203300,1703316750,33100,33100,33100,33100,0
|
|
20240326,203200,1703316750,33100,33100,33100,33100,0
|
|
20240326,203100,1703316750,33100,33100,33100,33100,0
|
|
20240326,203000,1703316750,33100,33100,33100,33100,0
|
|
20240326,202900,1703316750,33100,33100,33100,33100,0
|
|
20240326,202800,1703316750,33100,33100,33100,33100,0
|
|
20240326,202700,1703316750,33100,33100,33100,33100,0
|
|
20240326,202600,1703316750,33100,33100,33100,33100,0
|
|
20240326,202500,1703316750,33100,33100,33100,33100,0
|
|
20240326,202400,1703316750,33100,33100,33100,33100,0
|
|
20240326,202300,1703316750,33100,33100,33100,33100,0
|
|
20240326,202200,1703316750,33100,33100,33100,33100,0
|
|
20240326,202100,1703316750,33100,33100,33100,33100,0
|
|
20240326,202000,1703316750,33100,33100,33100,33100,0
|
|
20240326,201900,1703316750,33100,33100,33100,33100,0
|
|
20240326,201800,1703316750,33100,33100,33100,33100,827
|
|
20240326,201700,1703316750,33100,33100,33100,33100,0
|
|
20240326,201600,1703316750,33100,33100,33100,33100,0
|
|
20240326,201500,1703316750,33100,33100,33100,33100,0
|
|
20240326,201400,1703316750,33100,33100,33100,33100,0
|
|
20240326,201300,1703316750,33100,33100,33100,33100,0
|
|
20240326,201200,1703316750,33100,33100,33100,33100,0
|
|
20240326,201100,1703316750,33100,33100,33100,33100,0
|
|
20240326,201000,1703316750,33100,33100,33100,33100,0
|
|
20240326,200900,1703316750,33100,33100,33100,33100,0
|
|
20240326,200800,1703316750,33100,33100,33100,33100,0
|
|
20240326,200700,1703316750,33100,33100,33100,33100,0
|
|
20240326,200600,1703316750,33100,33100,33100,33100,0
|
|
20240326,200500,1703316750,33100,33100,33100,33100,0
|
|
20240326,200400,1703316750,33100,33100,33100,33100,0
|
|
20240326,200300,1703316750,33100,33100,33100,33100,0
|
|
20240326,200200,1703316750,33100,33100,33100,33100,0
|
|
20240326,200100,1703316750,33100,33100,33100,33100,0
|
|
20240326,200000,1703316750,33100,33100,33100,33100,0
|
|
20240326,195900,1703316750,33100,33100,33100,33100,0
|
|
20240326,195800,1703316750,33100,33100,33100,33100,0
|
|
20240326,195700,1703316750,33100,33100,33100,33100,0
|
|
20240326,195600,1703316750,33100,33100,33100,33100,0
|
|
20240326,195500,1703316750,33100,33100,33100,33100,0
|
|
20240326,195400,1703316750,33100,33100,33100,33100,0
|
|
20240326,195300,1703316750,33100,33100,33100,33100,0
|
|
20240326,195200,1703316750,33100,33100,33100,33100,0
|
|
20240326,195100,1703316750,33100,33100,33100,33100,0
|
|
20240326,195000,1703316750,33100,33100,33100,33100,0
|
|
20240326,194900,1703316750,33100,33100,33100,33100,0
|
|
20240326,194800,1703316750,33100,33100,33100,33100,827
|
|
20240326,194700,1703316750,33100,33100,33100,33100,0
|
|
20240326,194600,1703316750,33100,33100,33100,33100,0
|
|
20240326,194500,1703316750,33100,33100,33100,33100,0
|
|
20240326,194400,1703316750,33100,33100,33100,33100,0
|
|
20240326,194300,1703316750,33100,33100,33100,33100,0
|
|
20240326,194200,1703316750,33100,33100,33100,33100,0
|
|
20240326,194100,1703316750,33100,33100,33100,33100,0
|
|
20240326,194000,1703316750,33100,33100,33100,33100,0
|
|
20240326,193900,1703316750,33100,33100,33100,33100,0
|
|
20240326,193800,1703316750,33100,33100,33100,33100,0
|
|
20240326,193700,1703316750,33100,33100,33100,33100,0
|
|
20240326,193600,1703316750,33100,33100,33100,33100,0
|
|
20240326,193500,1703316750,33100,33100,33100,33100,0
|
|
20240326,193400,1703316750,33100,33100,33100,33100,0
|
|
20240326,193300,1703316750,33100,33100,33100,33100,0
|
|
20240326,193200,1703316750,33100,33100,33100,33100,0
|
|
20240326,193100,1703316750,33100,33100,33100,33100,0
|
|
20240326,193000,1703316750,33100,33100,33100,33100,0
|
|
20240326,192900,1703316750,33100,33100,33100,33100,0
|
|
20240326,192800,1703316750,33100,33100,33100,33100,0
|
|
20240326,192700,1703316750,33100,33100,33100,33100,0
|
|
20240326,192600,1703316750,33100,33100,33100,33100,0
|
|
20240326,192500,1703316750,33100,33100,33100,33100,0
|
|
20240326,192400,1703316750,33100,33100,33100,33100,0
|
|
20240326,192300,1703316750,33100,33100,33100,33100,0
|
|
20240326,192200,1703316750,33100,33100,33100,33100,0
|
|
20240326,192100,1703316750,33100,33100,33100,33100,0
|
|
20240326,192000,1703316750,33100,33100,33100,33100,0
|
|
20240326,191900,1703316750,33100,33100,33100,33100,0
|
|
20240326,191800,1703316750,33100,33100,33100,33100,827
|
|
20240326,191700,1703316750,33100,33100,33100,33100,0
|
|
20240326,191600,1703316750,33100,33100,33100,33100,0
|
|
20240326,191500,1703316750,33100,33100,33100,33100,0
|
|
20240326,191400,1703316750,33100,33100,33100,33100,0
|
|
20240326,191300,1703316750,33100,33100,33100,33100,0
|
|
20240326,191200,1703316750,33100,33100,33100,33100,0
|
|
20240326,191100,1703316750,33100,33100,33100,33100,0
|
|
20240326,191000,1703316750,33100,33100,33100,33100,0
|
|
20240326,190900,1703316750,33100,33100,33100,33100,0
|
|
20240326,190800,1703316750,33100,33100,33100,33100,0
|
|
20240326,190700,1703316750,33100,33100,33100,33100,0
|
|
20240326,190600,1703316750,33100,33100,33100,33100,0
|
|
20240326,190500,1703316750,33100,33100,33100,33100,0
|
|
20240326,190400,1703316750,33100,33100,33100,33100,0
|
|
20240326,190300,1703316750,33100,33100,33100,33100,0
|
|
20240326,190200,1703316750,33100,33100,33100,33100,0
|
|
20240326,190100,1703316750,33100,33100,33100,33100,0
|
|
20240326,190000,1703316750,33100,33100,33100,33100,0
|
|
20240326,185900,1703316750,33100,33100,33100,33100,0
|
|
20240326,185800,1703316750,33100,33100,33100,33100,0
|
|
20240326,185700,1703316750,33100,33100,33100,33100,0
|
|
20240326,185600,1703316750,33100,33100,33100,33100,0
|
|
20240326,185500,1703316750,33100,33100,33100,33100,0
|
|
20240326,185400,1703316750,33100,33100,33100,33100,0
|
|
20240326,185300,1703316750,33100,33100,33100,33100,0
|
|
20240326,185200,1703316750,33100,33100,33100,33100,0
|
|
20240326,185100,1703316750,33100,33100,33100,33100,0
|
|
20240326,185000,1703316750,33100,33100,33100,33100,0
|
|
20240326,184900,1703316750,33100,33100,33100,33100,0
|
|
20240326,184800,1703316750,33100,33100,33100,33100,827
|
|
20240326,184700,1703316750,33100,33100,33100,33100,0
|
|
20240326,184600,1703316750,33100,33100,33100,33100,0
|
|
20240326,184500,1703316750,33100,33100,33100,33100,0
|
|
20240326,184400,1703316750,33100,33100,33100,33100,0
|
|
20240326,184300,1703316750,33100,33100,33100,33100,0
|
|
20240326,184200,1703316750,33100,33100,33100,33100,0
|
|
20240326,184100,1703316750,33100,33100,33100,33100,0
|
|
20240326,184000,1703316750,33100,33100,33100,33100,0
|
|
20240326,183900,1703316750,33100,33100,33100,33100,0
|
|
20240326,183800,1703316750,33100,33100,33100,33100,0
|
|
20240326,183700,1703316750,33100,33100,33100,33100,0
|
|
20240326,183600,1703316750,33100,33100,33100,33100,0
|
|
20240326,183500,1703316750,33100,33100,33100,33100,0
|
|
20240326,183400,1703316750,33100,33100,33100,33100,0
|
|
20240326,183300,1703316750,33100,33100,33100,33100,0
|
|
20240326,183200,1703316750,33100,33100,33100,33100,0
|
|
20240326,183100,1703316750,33100,33100,33100,33100,0
|
|
20240326,183000,1703316750,33100,33100,33100,33100,0
|
|
20240326,182900,1703316750,33100,33100,33100,33100,0
|
|
20240326,182800,1703316750,33100,33100,33100,33100,0
|
|
20240326,182700,1703316750,33100,33100,33100,33100,0
|
|
20240326,182600,1703316750,33100,33100,33100,33100,0
|
|
20240326,182500,1703316750,33100,33100,33100,33100,0
|
|
20240326,182400,1703316750,33100,33100,33100,33100,0
|
|
20240326,182300,1703316750,33100,33100,33100,33100,0
|
|
20240326,182200,1703316750,33100,33100,33100,33100,0
|
|
20240326,182100,1703316750,33100,33100,33100,33100,0
|
|
20240326,182000,1703316750,33100,33100,33100,33100,0
|
|
20240326,181900,1703316750,33100,33100,33100,33100,0
|
|
20240326,181800,1703316750,33100,33100,33100,33100,827
|
|
20240326,181700,1703316750,33100,33100,33100,33100,0
|
|
20240326,181600,1703316750,33100,33100,33100,33100,0
|
|
20240326,181500,1703316750,33100,33100,33100,33100,0
|
|
20240326,181400,1703316750,33100,33100,33100,33100,0
|
|
20240326,181300,1703316750,33100,33100,33100,33100,0
|
|
20240326,181200,1703316750,33100,33100,33100,33100,0
|
|
20240326,181100,1703316750,33100,33100,33100,33100,0
|
|
20240326,181000,1703316750,33100,33100,33100,33100,0
|
|
20240326,180900,1703316750,33100,33100,33100,33100,0
|
|
20240326,180800,1703316750,33100,33100,33100,33100,0
|
|
20240326,180700,1703316750,33100,33100,33100,33100,0
|
|
20240326,180600,1703316750,33100,33100,33100,33100,0
|
|
20240326,180500,1703316750,33100,33100,33100,33100,0
|
|
20240326,180400,1703316750,33100,33100,33100,33100,0
|
|
20240326,180300,1703316750,33100,33100,33100,33100,0
|
|
20240326,180200,1703316750,33100,33100,33100,33100,0
|
|
20240326,180100,1703316750,33100,33100,33100,33100,0
|
|
20240326,180000,1703316750,33100,33100,33100,33100,0
|
|
20240326,175900,1703316750,33100,33100,33100,33100,0
|
|
20240326,175800,1703316750,33100,33100,33100,33100,0
|
|
20240326,175700,1703316750,33100,33100,33100,33100,0
|
|
20240326,175600,1703316750,33100,33100,33100,33100,0
|
|
20240326,175500,1703316750,33100,33100,33100,33100,0
|
|
20240326,175400,1703316750,33100,33100,33100,33100,0
|
|
20240326,175300,1703316750,33100,33100,33100,33100,0
|
|
20240326,175200,1703316750,33100,33100,33100,33100,0
|
|
20240326,175100,1703316750,33100,33100,33100,33100,0
|
|
20240326,175000,1703316750,33100,33100,33100,33100,0
|
|
20240326,174900,1703316750,33100,33100,33100,33100,0
|
|
20240326,174800,1703316750,33100,33100,33100,33100,827
|
|
20240326,174700,1703316750,33100,33100,33100,33100,0
|
|
20240326,174600,1703316750,33100,33100,33100,33100,0
|
|
20240326,174500,1703316750,33100,33100,33100,33100,0
|
|
20240326,174400,1703316750,33100,33100,33100,33100,0
|
|
20240326,174300,1703316750,33100,33100,33100,33100,0
|
|
20240326,174200,1703316750,33100,33100,33100,33100,0
|
|
20240326,174100,1703316750,33100,33100,33100,33100,0
|
|
20240326,174000,1703316750,33100,33100,33100,33100,0
|
|
20240326,173900,1703316750,33100,33100,33100,33100,0
|
|
20240326,173800,1703316750,33100,33100,33100,33100,0
|
|
20240326,173700,1703316750,33100,33100,33100,33100,0
|
|
20240326,173600,1703316750,33100,33100,33100,33100,0
|
|
20240326,173500,1703316750,33100,33100,33100,33100,0
|
|
20240326,173400,1703316750,33100,33100,33100,33100,0
|
|
20240326,173300,1703316750,33100,33100,33100,33100,0
|
|
20240326,173200,1703316750,33100,33100,33100,33100,0
|
|
20240326,173100,1703316750,33100,33100,33100,33100,0
|
|
20240326,173000,1703316750,33100,33100,33100,33100,0
|
|
20240326,172900,1703316750,33100,33100,33100,33100,0
|
|
20240326,172800,1703316750,33100,33100,33100,33100,0
|
|
20240326,172700,1703316750,33100,33100,33100,33100,0
|
|
20240326,172600,1703316750,33100,33100,33100,33100,0
|
|
20240326,172500,1703316750,33100,33100,33100,33100,0
|
|
20240326,172400,1703316750,33100,33100,33100,33100,0
|
|
20240326,172300,1703316750,33100,33100,33100,33100,0
|
|
20240326,172200,1703316750,33100,33100,33100,33100,0
|
|
20240326,172100,1703316750,33100,33100,33100,33100,0
|
|
20240326,172000,1703316750,33100,33100,33100,33100,0
|
|
20240326,171900,1703316750,33100,33100,33100,33100,0
|
|
20240326,171800,1703316750,33100,33100,33100,33100,827
|
|
20240326,171700,1703316750,33100,33100,33100,33100,0
|
|
20240326,171600,1703316750,33100,33100,33100,33100,0
|
|
20240326,171500,1703316750,33100,33100,33100,33100,0
|
|
20240326,171400,1703316750,33100,33100,33100,33100,0
|
|
20240326,171300,1703316750,33100,33100,33100,33100,0
|
|
20240326,171200,1703316750,33100,33100,33100,33100,0
|
|
20240326,171100,1703316750,33100,33100,33100,33100,0
|
|
20240326,171000,1703316750,33100,33100,33100,33100,0
|
|
20240326,170900,1703316750,33100,33100,33100,33100,0
|
|
20240326,170800,1703316750,33100,33100,33100,33100,0
|
|
20240326,170700,1703316750,33100,33100,33100,33100,0
|
|
20240326,170600,1703316750,33100,33100,33100,33100,0
|
|
20240326,170500,1703316750,33100,33100,33100,33100,0
|
|
20240326,170400,1703316750,33100,33100,33100,33100,0
|
|
20240326,170300,1703316750,33100,33100,33100,33100,0
|
|
20240326,170200,1703316750,33100,33100,33100,33100,0
|
|
20240326,170100,1703316750,33100,33100,33100,33100,0
|
|
20240326,170000,1703316750,33100,33100,33100,33100,0
|
|
20240326,165900,1703316750,33100,33100,33100,33100,0
|
|
20240326,165800,1703316750,33100,33100,33100,33100,0
|
|
20240326,165700,1703316750,33100,33100,33100,33100,0
|
|
20240326,165600,1703316750,33100,33100,33100,33100,0
|
|
20240326,165500,1703316750,33100,33100,33100,33100,0
|
|
20240326,165400,1703316750,33100,33100,33100,33100,0
|
|
20240326,165300,1703316750,33100,33100,33100,33100,0
|
|
20240326,165200,1703316750,33100,33100,33100,33100,0
|
|
20240326,165100,1703316750,33100,33100,33100,33100,0
|
|
20240326,165000,1703316750,33100,33100,33100,33100,0
|
|
20240326,164900,1703316750,33100,33100,33100,33100,0
|
|
20240326,164800,1703316750,33100,33100,33100,33100,827
|
|
20240326,164700,1703316750,33100,33100,33100,33100,0
|
|
20240326,164600,1703316750,33100,33100,33100,33100,0
|
|
20240326,164500,1703316750,33100,33100,33100,33100,0
|
|
20240326,164400,1703316750,33100,33100,33100,33100,0
|
|
20240326,164300,1703316750,33100,33100,33100,33100,0
|
|
20240326,164200,1703316750,33100,33100,33100,33100,0
|
|
20240326,164100,1703316750,33100,33100,33100,33100,0
|
|
20240326,164000,1703316750,33100,33100,33100,33100,0
|
|
20240326,163900,1703316750,33100,33100,33100,33100,0
|
|
20240326,163800,1703316750,33100,33100,33100,33100,0
|
|
20240326,163700,1703316750,33100,33100,33100,33100,0
|
|
20240326,163600,1703316750,33100,33100,33100,33100,0
|
|
20240326,163500,1703316750,33100,33100,33100,33100,0
|
|
20240326,163400,1703316750,33100,33100,33100,33100,0
|
|
20240326,163300,1703316750,33100,33100,33100,33100,0
|
|
20240326,163200,1703316750,33100,33100,33100,33100,0
|
|
20240326,163100,1703316750,33100,33100,33100,33100,0
|
|
20240326,163000,1703316750,33100,33100,33100,33100,0
|
|
20240326,162900,1703316750,33100,33100,33100,33100,0
|
|
20240326,162800,1703316750,33100,33100,33100,33100,0
|
|
20240326,162700,1703316750,33100,33100,33100,33100,0
|
|
20240326,162600,1703316750,33100,33100,33100,33100,0
|
|
20240326,162500,1703316750,33100,33100,33100,33100,0
|
|
20240326,162400,1703316750,33100,33100,33100,33100,0
|
|
20240326,162300,1703316750,33100,33100,33100,33100,0
|
|
20240326,162200,1703316750,33100,33100,33100,33100,0
|
|
20240326,162100,1703316750,33100,33100,33100,33100,0
|
|
20240326,162000,1703316750,33100,33100,33100,33100,0
|
|
20240326,161900,1703316750,33100,33100,33100,33100,0
|
|
20240326,161800,1703316750,33100,33100,33100,33100,827
|
|
20240326,161700,1703316750,33100,33100,33100,33100,0
|
|
20240326,161600,1703316750,33100,33100,33100,33100,0
|
|
20240326,161500,1703316750,33100,33100,33100,33100,0
|
|
20240326,161400,1703316750,33100,33100,33100,33100,0
|
|
20240326,161300,1703316750,33100,33100,33100,33100,0
|
|
20240326,161200,1703316750,33100,33100,33100,33100,0
|
|
20240326,161100,1703316750,33100,33100,33100,33100,0
|
|
20240326,161000,1703316750,33100,33100,33100,33100,0
|
|
20240326,160900,1703316750,33100,33100,33100,33100,0
|
|
20240326,160800,1703316750,33100,33100,33100,33100,0
|
|
20240326,160700,1703316750,33100,33100,33100,33100,0
|
|
20240326,160600,1703316750,33100,33100,33100,33100,0
|
|
20240326,160500,1703316750,33100,33100,33100,33100,0
|
|
20240326,160400,1703316750,33100,33100,33100,33100,0
|
|
20240326,160300,1703316750,33100,33100,33100,33100,0
|
|
20240326,160200,1703316750,33100,33100,33100,33100,0
|
|
20240326,160100,1703316750,33100,33100,33100,33100,0
|
|
20240326,160000,1703316750,33100,33100,33100,33100,0
|
|
20240326,155900,1703316750,33100,33100,33100,33100,0
|
|
20240326,155800,1703316750,33100,33100,33100,33100,0
|
|
20240326,155700,1703316750,33100,33100,33100,33100,0
|
|
20240326,155600,1703316750,33100,33100,33100,33100,0
|
|
20240326,155500,1703316750,33100,33100,33100,33100,0
|
|
20240326,155400,1703316750,33100,33100,33100,33100,0
|
|
20240326,155300,1703316750,33100,33100,33100,33100,0
|
|
20240326,155200,1703316750,33100,33100,33100,33100,0
|
|
20240326,155100,1703316750,33100,33100,33100,33100,0
|
|
20240326,155000,1703316750,33100,33100,33100,33100,0
|
|
20240326,154900,1703316750,33100,33100,33100,33100,0
|
|
20240326,154800,1703316750,33100,33100,33100,33100,827
|
|
20240326,154700,1703316750,33100,33100,33100,33100,0
|
|
20240326,154600,1703316750,33100,33100,33100,33100,0
|
|
20240326,154500,1703316750,33100,33100,33100,33100,0
|
|
20240326,154400,1703316750,33100,33100,33100,33100,0
|
|
20240326,154300,1703316750,33100,33100,33100,33100,0
|
|
20240326,154200,1703316750,33100,33100,33100,33100,0
|
|
20240326,154100,1703316750,33100,33100,33100,33100,0
|
|
20240326,154000,1703316750,33100,33100,33100,33100,0
|
|
20240326,153900,1703316750,33100,33100,33100,33100,0
|
|
20240326,153800,1703316750,33100,33100,33100,33100,0
|
|
20240326,153700,1703316750,33100,33100,33100,33100,0
|
|
20240326,153600,1703316750,33100,33100,33100,33100,0
|
|
20240326,153500,1703316750,33100,33100,33100,33100,0
|
|
20240326,153400,1703316750,33100,33100,33100,33100,0
|
|
20240326,153300,1703316750,33100,33100,33100,33100,0
|
|
20240326,153200,1703316750,33100,33100,33100,33100,0
|
|
20240326,153100,1703316750,33100,33100,33100,33100,0
|
|
20240326,153000,1703316750,33100,33100,33100,33100,827
|
|
20240326,152900,1675943050,33150,33150,33150,33150,0
|
|
20240326,152800,1675943050,33150,33150,33150,33150,0
|
|
20240326,152700,1675943050,33150,33150,33150,33150,0
|
|
20240326,152600,1675943050,33150,33150,33150,33150,0
|
|
20240326,152500,1675943050,33150,33150,33150,33150,0
|
|
20240326,152400,1675943050,33150,33150,33150,33150,0
|
|
20240326,152300,1675943050,33150,33150,33150,33150,0
|
|
20240326,152200,1675943050,33150,33150,33150,33150,0
|
|
20240326,152100,1675943050,33150,33150,33150,33150,0
|
|
20240326,152000,1675943050,33150,33150,33150,33150,0
|
|
20240326,151900,1675943050,33150,33100,33150,33100,34
|
|
20240326,151800,1674817450,33150,33150,33150,33150,1
|
|
20240326,151700,1674784300,33150,33150,33150,33150,0
|
|
20240326,151600,1674784300,33150,33150,33150,33000,95
|
|
20240326,151500,1671645350,33150,33150,33150,33150,0
|
|
20240326,151400,1671645350,33150,33150,33150,33150,30
|
|
20240326,151300,1670650850,33150,33050,33150,33050,2
|
|
20240326,151200,1670584650,33150,33150,33150,33150,33
|
|
20240326,151100,1669490700,33200,33200,33200,33200,0
|
|
20240326,151000,1669490700,33200,33200,33200,33200,50
|
|
20240326,150900,1667830700,33200,33000,33200,33000,56
|
|
20240326,150800,1665978200,33150,33100,33150,32950,155
|
|
20240326,150700,1660859000,33200,33200,33200,33200,66
|
|
20240326,150600,1658667800,33200,33050,33200,33000,301
|
|
20240326,150500,1648729600,33000,33100,33150,33000,32
|
|
20240326,150400,1647672350,33250,33200,33250,33200,27
|
|
20240326,150300,1646775350,33200,33200,33200,33200,72
|
|
20240326,150200,1644384950,33200,33200,33200,33200,0
|
|
20240326,150100,1644384950,33200,33200,33200,33000,8
|
|
20240326,150000,1644119950,33200,33150,33200,33150,30
|
|
20240326,145900,1643124950,33200,33050,33200,33050,108
|
|
20240326,145800,1639555400,33100,33150,33150,33100,52
|
|
20240326,145700,1637834100,33150,33150,33150,33150,8
|
|
20240326,145600,1637568900,33200,33200,33200,33200,0
|
|
20240326,145500,1637568900,33200,33200,33200,33200,7
|
|
20240326,145400,1637336500,33000,33000,33000,33000,51
|
|
20240326,145300,1635653500,33000,33000,33000,33000,29
|
|
20240326,145200,1634696500,33250,33250,33250,33250,0
|
|
20240326,145100,1634696500,33250,33250,33250,33250,5
|
|
20240326,145000,1634530250,33150,33150,33150,33150,2
|
|
20240326,144900,1634463950,33150,33150,33150,32950,137
|
|
20240326,144800,1629941050,33150,33150,33150,33150,4
|
|
20240326,144700,1629808450,33150,33150,33150,33150,500
|
|
20240326,144600,1613233450,33150,33150,33150,33150,0
|
|
20240326,144500,1613233450,33150,33150,33150,33150,7
|
|
20240326,144400,1613001400,32950,32950,32950,32950,1
|
|
20240326,144300,1612968450,33150,33150,33150,33150,104
|
|
20240326,144200,1609520850,33150,33150,33150,33150,4
|
|
20240326,144100,1609388250,33150,33150,33150,32900,163
|
|
20240326,144000,1604007450,33150,33150,33150,33150,0
|
|
20240326,143900,1604007450,33150,33150,33150,33150,13
|
|
20240326,143800,1603576500,33150,33150,33150,33150,263
|
|
20240326,143700,1594858050,33200,33200,33200,33200,17
|
|
20240326,143600,1594293650,33200,33100,33200,33050,77
|
|
20240326,143500,1591747850,33250,33250,33250,33250,0
|
|
20240326,143400,1591747850,33250,33250,33250,33250,81
|
|
20240326,143300,1589054600,33250,33250,33250,33200,6
|
|
20240326,143200,1588855150,33250,33250,33250,33250,20
|
|
20240326,143100,1588190150,33200,33250,33300,33200,30
|
|
20240326,143000,1587192900,33250,33100,33250,33100,281
|
|
20240326,142900,1577891550,33100,33050,33100,33050,301
|
|
20240326,142800,1567943450,33050,33050,33050,33050,52
|
|
20240326,142700,1566224850,33050,33050,33050,33050,10
|
|
20240326,142600,1565894350,33050,33000,33050,33000,97
|
|
20240326,142500,1562688750,33050,33050,33050,33050,55
|
|
20240326,142400,1560871000,33000,32950,33000,32950,14
|
|
20240326,142300,1560409650,32900,33000,33000,32750,2596
|
|
20240326,142200,1475300100,33000,33050,33100,33000,2016
|
|
20240326,142100,1408767650,33050,33350,33350,33050,668
|
|
20240326,142000,1386615950,33400,33400,33400,33400,4
|
|
20240326,141900,1386482350,33450,33450,33450,33450,0
|
|
20240326,141800,1386482350,33450,33400,33450,33400,7
|
|
20240326,141700,1386248250,33350,33400,33400,33350,22
|
|
20240326,141600,1385514350,33400,33350,33400,33300,52
|
|
20240326,141500,1383781700,33450,33350,33450,33350,578
|
|
20240326,141400,1364483900,33350,33350,33350,33350,2
|
|
20240326,141300,1364417200,33450,33450,33450,33450,5
|
|
20240326,141200,1364249950,33450,33450,33450,33450,1
|
|
20240326,141100,1364216500,33450,33400,33450,33400,125
|
|
20240326,141000,1360041000,33400,33400,33400,33400,53
|
|
20240326,140900,1358270800,33450,33450,33450,33450,10
|
|
20240326,140800,1357936300,33500,33500,33500,33500,0
|
|
20240326,140700,1357936300,33500,33500,33500,33500,0
|
|
20240326,140600,1357936300,33500,33500,33500,33500,6
|
|
20240326,140500,1357735300,33500,33500,33500,33500,0
|
|
20240326,140400,1357735300,33500,33500,33500,33500,0
|
|
20240326,140300,1357735300,33500,33500,33500,33500,27
|
|
20240326,140200,1356830800,33500,33400,33500,33400,500
|
|
20240326,140100,1340083750,33450,33450,33450,33450,0
|
|
20240326,140000,1340083750,33450,33450,33450,33450,7
|
|
20240326,135900,1339849600,33450,33450,33450,33450,3
|
|
20240326,135800,1339749250,33450,33450,33450,33450,2
|
|
20240326,135700,1339682350,33450,33300,33450,33300,27
|
|
20240326,135600,1338781700,33150,33150,33150,33150,44
|
|
20240326,135500,1337323100,33300,33400,33400,33300,434
|
|
20240326,135400,1322854850,33500,33450,33500,33450,28
|
|
20240326,135300,1321917250,33450,33450,33450,33450,295
|
|
20240326,135200,1312049500,33500,33500,33500,33500,5
|
|
20240326,135100,1311882000,33500,33500,33500,33500,30
|
|
20240326,135000,1310877000,33450,33450,33450,33450,22
|
|
20240326,134900,1310141100,33500,33500,33500,33500,10
|
|
20240326,134800,1309806100,33500,33500,33500,33500,58
|
|
20240326,134700,1307863100,33500,33500,33500,33500,0
|
|
20240326,134600,1307863100,33500,33550,33550,33500,8
|
|
20240326,134500,1307594750,33550,33550,33550,33550,90
|
|
20240326,134400,1304575250,33550,33550,33550,33450,35
|
|
20240326,134300,1303401600,33500,33550,33550,33500,153
|
|
20240326,134200,1298269250,33550,33550,33550,33500,77
|
|
20240326,134100,1295687250,33550,33500,33550,33500,268
|
|
20240326,134000,1286708250,33500,33500,33500,33500,31
|
|
20240326,133900,1285669750,33500,33450,33500,33450,107
|
|
20240326,133800,1282086300,33450,33500,33500,33450,45
|
|
20240326,133700,1280579000,33500,33450,33500,33450,236
|
|
20240326,133600,1272683850,33450,33400,33450,33400,67
|
|
20240326,133500,1270444200,33450,33450,33450,33450,0
|
|
20240326,133400,1270444200,33450,33450,33450,33450,65
|
|
20240326,133300,1268269950,33450,33350,33450,33350,73
|
|
20240326,133200,1265831800,33450,33350,33450,33350,14
|
|
20240326,133100,1265363700,33350,33350,33350,33350,9
|
|
20240326,133000,1265063550,33450,33450,33500,33450,260
|
|
20240326,132900,1256360150,33450,33400,33450,33400,240
|
|
20240326,132800,1248332650,33400,33400,33400,33400,117
|
|
20240326,132700,1244424850,33400,33400,33400,33400,11
|
|
20240326,132600,1244057450,33400,33400,33400,33400,56
|
|
20240326,132500,1242187050,33400,33400,33400,33400,71
|
|
20240326,132400,1239815650,33350,33350,33350,33350,53
|
|
20240326,132300,1238048100,33300,33250,33300,33250,521
|
|
20240326,132200,1220701300,33300,33300,33300,33300,10
|
|
20240326,132100,1220368300,33300,33200,33300,33200,15
|
|
20240326,132000,1219869200,33300,33300,33300,33300,0
|
|
20240326,131900,1219869200,33300,33300,33300,33300,0
|
|
20240326,131800,1219869200,33300,33250,33300,33250,88
|
|
20240326,131700,1216942750,33200,33200,33200,33200,0
|
|
20240326,131600,1216942750,33200,33200,33200,33200,3
|
|
20240326,131500,1216843150,33200,33250,33250,33000,602
|
|
20240326,131400,1196953150,33350,33350,33350,33350,0
|
|
20240326,131300,1196953150,33350,33350,33350,33350,1
|
|
20240326,131200,1196919800,33350,33200,33350,33200,261
|
|
20240326,131100,1188235150,33250,33250,33250,33250,0
|
|
20240326,131000,1188235150,33250,33250,33250,33250,0
|
|
20240326,130900,1188235150,33250,33100,33250,33050,338
|
|
20240326,130800,1177057550,33100,33100,33100,33100,0
|
|
20240326,130700,1177057550,33100,33050,33100,33000,504
|
|
20240326,130600,1160415300,33050,33000,33050,33000,176
|
|
20240326,130500,1154606850,33000,33000,33000,33000,10
|
|
20240326,130400,1154276850,33000,32900,33000,32900,27
|
|
20240326,130300,1153387350,32900,32950,32950,32900,569
|
|
20240326,130200,1134666950,32950,32950,32950,32900,200
|
|
20240326,130100,1128081450,33050,33000,33150,33000,103
|
|
20240326,130000,1124680900,33000,33100,33100,33000,215
|
|
20240326,125900,1117582400,33150,33100,33150,33100,40
|
|
20240326,125800,1116257100,33100,33100,33100,33100,10
|
|
20240326,125700,1115926100,33100,33100,33100,33100,14
|
|
20240326,125600,1115462700,33150,33150,33150,33150,113
|
|
20240326,125500,1111716750,33150,33150,33150,33150,0
|
|
20240326,125400,1111716750,33150,33100,33150,33100,14
|
|
20240326,125300,1111253200,33100,33050,33100,33050,93
|
|
20240326,125200,1108178050,33050,33050,33050,33050,0
|
|
20240326,125100,1108178050,33050,33050,33050,33050,26
|
|
20240326,125000,1107318750,33050,33050,33050,33050,0
|
|
20240326,124900,1107318750,33050,33050,33050,33050,0
|
|
20240326,124800,1107318750,33050,33050,33050,33050,0
|
|
20240326,124700,1107318750,33050,33050,33050,33050,5
|
|
20240326,124600,1107153500,33050,33050,33050,33050,3
|
|
20240326,124500,1107054350,33050,33000,33050,33000,78
|
|
20240326,124400,1104480250,33100,33100,33100,33100,12
|
|
20240326,124300,1104083050,33000,33050,33050,33000,401
|
|
20240326,124200,1090839850,33050,33050,33050,33050,1
|
|
20240326,124100,1090806800,33150,33150,33150,33150,1
|
|
20240326,124000,1090773650,33150,33100,33150,33100,114
|
|
20240326,123900,1086998300,33100,33150,33150,33100,185
|
|
20240326,123800,1080872250,33150,33150,33150,33150,15
|
|
20240326,123700,1080375000,33150,33150,33150,33150,54
|
|
20240326,123600,1078584900,33150,33200,33200,33150,45
|
|
20240326,123500,1077093100,33250,33150,33250,33150,9
|
|
20240326,123400,1076794050,33250,33200,33250,33200,3
|
|
20240326,123300,1076694400,33150,33150,33150,33150,0
|
|
20240326,123200,1076694400,33150,33150,33150,33150,120
|
|
20240326,123100,1072716400,33150,33150,33150,33150,211
|
|
20240326,123000,1065721750,33150,33150,33150,33150,74
|
|
20240326,122900,1063268650,33150,33200,33200,33150,254
|
|
20240326,122800,1054838400,33200,33200,33200,33150,73
|
|
20240326,122700,1052414900,33200,33100,33200,33100,225
|
|
20240326,122600,1044966400,33100,33150,33150,33100,205
|
|
20240326,122500,1038180050,33100,33100,33100,33100,0
|
|
20240326,122400,1038180050,33100,33200,33200,33100,7
|
|
20240326,122300,1037948150,33200,33250,33250,33200,22
|
|
20240326,122200,1037216950,33200,33200,33200,33200,10
|
|
20240326,122100,1036884950,33200,33400,33400,33200,361
|
|
20240326,122000,1024884100,33400,33400,33400,33400,446
|
|
20240326,121900,1009987700,33400,33400,33400,33400,10
|
|
20240326,121800,1009653700,33400,33400,33400,33400,16
|
|
20240326,121700,1009119300,33400,33400,33400,33400,0
|
|
20240326,121600,1009119300,33400,33400,33400,33400,100
|
|
20240326,121500,1005779300,33400,33300,33400,33300,210
|
|
20240326,121400,998774850,33300,33300,33300,33300,54
|
|
20240326,121300,996976650,33300,33300,33300,33300,33
|
|
20240326,121200,995877750,33300,33300,33300,33300,12
|
|
20240326,121100,995478150,33300,33300,33300,33300,58
|
|
20240326,121000,993546750,33300,33300,33300,33300,0
|
|
20240326,120900,993546750,33300,33300,33300,33300,1
|
|
20240326,120800,993513450,33350,33350,33400,33350,251
|
|
20240326,120700,985137600,33350,33350,33350,33350,35
|
|
20240326,120600,983970350,33350,33350,33350,33350,6
|
|
20240326,120500,983770250,33350,33350,33350,33350,61
|
|
20240326,120400,981735900,33400,33400,33400,33400,0
|
|
20240326,120300,981735900,33400,33300,33400,33300,101
|
|
20240326,120200,978362600,33400,33350,33400,33350,7
|
|
20240326,120100,978128900,33300,33300,33300,33300,0
|
|
20240326,120000,978128900,33300,33300,33350,33300,418
|
|
20240326,115900,964206950,33300,33400,33400,33300,555
|
|
20240326,115800,945698750,33350,33350,33350,33350,58
|
|
20240326,115700,943764450,33300,33300,33300,33300,60
|
|
20240326,115600,941766450,33350,33350,33350,33350,56
|
|
20240326,115500,939898850,33400,33350,33400,33300,206
|
|
20240326,115400,933024450,33350,33350,33350,33350,91
|
|
20240326,115300,929989600,33300,33300,33300,33300,330
|
|
20240326,115200,919000600,33350,33450,33450,33350,829
|
|
20240326,115100,891318200,33500,33400,33500,33400,1202
|
|
20240326,115000,851121900,33400,33350,33400,33350,263
|
|
20240326,114900,842347900,33350,33300,33350,33200,313
|
|
20240326,114800,831915650,33300,33150,33300,33150,1967
|
|
20240326,114700,766525750,33150,33150,33150,33150,297
|
|
20240326,114600,756680200,33150,33150,33150,33150,20
|
|
20240326,114500,756017200,33100,33000,33100,33000,573
|
|
20240326,114400,737083300,32950,32950,32950,32950,41
|
|
20240326,114300,735732350,33000,33000,33000,32900,54
|
|
20240326,114200,733955350,32950,32950,32950,32950,15
|
|
20240326,114100,733461100,32950,32950,32950,32950,0
|
|
20240326,114000,733461100,32950,33000,33000,32950,21
|
|
20240326,113900,732769100,33000,33000,33000,33000,11
|
|
20240326,113800,732406100,32950,32950,32950,32950,1
|
|
20240326,113700,732373150,32850,32850,32850,32850,0
|
|
20240326,113600,732373150,32850,32850,33000,32850,311
|
|
20240326,113500,722114900,32850,32850,32850,32850,100
|
|
20240326,113400,718829900,32850,32900,32900,32850,64
|
|
20240326,113300,716727300,32900,32850,32900,32800,224
|
|
20240326,113200,709377250,32850,32850,32850,32850,0
|
|
20240326,113100,709377250,32850,32850,32850,32850,50
|
|
20240326,113000,707734750,32850,32850,32850,32850,0
|
|
20240326,112900,707734750,32850,32850,32850,32850,60
|
|
20240326,112800,705763750,32850,32850,32850,32850,5
|
|
20240326,112700,705599500,32850,32850,32850,32850,107
|
|
20240326,112600,702084550,32850,32900,32900,32850,175
|
|
20240326,112500,696327200,32950,32950,32950,32950,12
|
|
20240326,112400,695931800,32950,32950,32950,32950,136
|
|
20240326,112300,691450600,33000,32950,33000,32950,105
|
|
20240326,112200,687985850,32950,33050,33050,32950,187
|
|
20240326,112100,681815400,33100,33050,33100,33050,75
|
|
20240326,112000,679335650,33050,33150,33150,33050,272
|
|
20240326,111900,670333450,33150,33200,33200,33100,301
|
|
20240326,111800,660356750,33200,32950,33200,32850,2783
|
|
20240326,111700,568294650,32950,32900,32950,32900,978
|
|
20240326,111600,536099200,32850,32850,32850,32850,161
|
|
20240326,111500,530810350,32850,32850,32850,32850,30
|
|
20240326,111400,529824850,32850,32850,32850,32850,200
|
|
20240326,111300,523254850,32850,32800,32850,32750,397
|
|
20240326,111200,510226350,32750,32750,32750,32750,238
|
|
20240326,111100,502431850,32750,32750,32750,32700,315
|
|
20240326,111000,492128650,32700,32800,32800,32700,697
|
|
20240326,110900,469277450,32750,32750,32800,32750,441
|
|
20240326,110800,454826100,32750,32650,32750,32650,1440
|
|
20240326,110700,407759750,32600,32650,32650,32600,358
|
|
20240326,110600,396085200,32600,32600,32600,32600,189
|
|
20240326,110500,389923800,32600,32600,32600,32600,50
|
|
20240326,110400,388293800,32600,32600,32600,32600,200
|
|
20240326,110300,381773800,32550,32550,32550,32550,30
|
|
20240326,110200,380797300,32550,32500,32550,32500,510
|
|
20240326,110100,364200250,32500,32500,32500,32500,0
|
|
20240326,110000,364200250,32500,32500,32500,32500,66
|
|
20240326,105900,362055250,32450,32450,32450,32450,0
|
|
20240326,105800,362055250,32450,32450,32450,32450,102
|
|
20240326,105700,358745350,32400,32400,32400,32400,40
|
|
20240326,105600,357449350,32500,32500,32500,32500,0
|
|
20240326,105500,357449350,32500,32500,32500,32500,1
|
|
20240326,105400,357416850,32400,32400,32400,32400,0
|
|
20240326,105300,357416850,32400,32400,32400,32400,0
|
|
20240326,105200,357416850,32400,32400,32400,32400,1
|
|
20240326,105100,357384450,32400,32450,32450,32400,24
|
|
20240326,105000,356605700,32450,32450,32450,32450,4
|
|
20240326,104900,356475900,32450,32450,32450,32450,0
|
|
20240326,104800,356475900,32450,32450,32450,32450,5
|
|
20240326,104700,356313650,32450,32450,32450,32450,4
|
|
20240326,104600,356183850,32450,32450,32450,32450,11
|
|
20240326,104500,355826900,32450,32450,32450,32450,53
|
|
20240326,104400,354107050,32500,32500,32500,32500,110
|
|
20240326,104300,350532050,32450,32400,32500,32400,129
|
|
20240326,104200,346342550,32450,32350,32450,32350,574
|
|
20240326,104100,327743800,32300,32300,32300,32300,26
|
|
20240326,104000,326904000,32300,32300,32300,32300,0
|
|
20240326,103900,326904000,32300,32300,32300,32300,64
|
|
20240326,103800,324836800,32250,32250,32250,32250,50
|
|
20240326,103700,323224300,32300,32300,32300,32300,0
|
|
20240326,103600,323224300,32300,32200,32300,32200,270
|
|
20240326,103500,314523850,32200,32200,32200,32200,10
|
|
20240326,103400,314201850,32200,32200,32200,32200,90
|
|
20240326,103300,311303850,32200,32150,32200,32150,255
|
|
20240326,103200,303092900,32150,32150,32150,32150,0
|
|
20240326,103100,303092900,32150,32150,32150,32150,1
|
|
20240326,103000,303060750,32150,32150,32150,32150,0
|
|
20240326,102900,303060750,32150,32150,32150,32150,0
|
|
20240326,102800,303060750,32150,32150,32150,32150,0
|
|
20240326,102700,303060750,32150,32150,32150,32150,10
|
|
20240326,102600,302739250,32100,32150,32150,32100,462
|
|
20240326,102500,287886300,32200,32200,32200,32200,0
|
|
20240326,102400,287886300,32200,32200,32200,32200,10
|
|
20240326,102300,287564300,32200,32200,32200,32200,0
|
|
20240326,102200,287564300,32200,32200,32200,32200,8
|
|
20240326,102100,287306700,32200,32250,32250,32200,109
|
|
20240326,102000,283796650,32250,32250,32250,32250,0
|
|
20240326,101900,283796650,32250,32250,32250,32250,31
|
|
20240326,101800,282796900,32250,32250,32250,32250,0
|
|
20240326,101700,282796900,32250,32250,32250,32250,5
|
|
20240326,101600,282635650,32200,32200,32200,32200,0
|
|
20240326,101500,282635650,32200,32200,32200,32200,2
|
|
20240326,101400,282571250,32200,32200,32200,32200,0
|
|
20240326,101300,282571250,32200,32200,32200,32200,30
|
|
20240326,101200,281605250,32200,32200,32200,32200,0
|
|
20240326,101100,281605250,32200,32200,32200,32200,10
|
|
20240326,101000,281283250,32250,32250,32250,32250,0
|
|
20240326,100900,281283250,32250,32250,32250,32250,0
|
|
20240326,100800,281283250,32250,32250,32250,32250,15
|
|
20240326,100700,280799500,32250,32250,32250,32250,0
|
|
20240326,100600,280799500,32250,32250,32250,32250,26
|
|
20240326,100500,279961000,32250,32250,32250,32250,0
|
|
20240326,100400,279961000,32250,32250,32250,32250,1
|
|
20240326,100300,279928750,32200,32200,32200,32200,0
|
|
20240326,100200,279928750,32200,32200,32200,32200,0
|
|
20240326,100100,279928750,32200,32200,32200,32200,1
|
|
20240326,100000,279896550,32200,32200,32200,32200,0
|
|
20240326,095900,279896550,32200,32200,32200,32200,0
|
|
20240326,095800,279896550,32200,32350,32350,32200,25
|
|
20240326,095700,279087950,32200,32200,32200,32200,0
|
|
20240326,095600,279087950,32200,32200,32200,32200,0
|
|
20240326,095500,279087950,32200,32200,32200,32200,42
|
|
20240326,095400,277735550,32200,32300,32300,32200,145
|
|
20240326,095300,273063450,32350,32350,32350,32350,0
|
|
20240326,095200,273063450,32350,32300,32350,32250,73
|
|
20240326,095100,270704750,32350,32350,32350,32350,0
|
|
20240326,095000,270704750,32350,32350,32350,32350,3
|
|
20240326,094900,270607700,32350,32350,32350,32350,0
|
|
20240326,094800,270607700,32350,32350,32350,32350,3
|
|
20240326,094700,270510650,32300,32250,32300,32250,321
|
|
20240326,094600,260143350,32250,32250,32250,32250,0
|
|
20240326,094500,260143350,32250,32250,32250,32250,32
|
|
20240326,094400,259111350,32150,32200,32200,32150,63
|
|
20240326,094300,257085250,32200,32200,32200,32200,12
|
|
20240326,094200,256698850,32350,32350,32350,32350,0
|
|
20240326,094100,256698850,32350,32300,32350,32300,3
|
|
20240326,094000,256601850,32150,32150,32150,32150,0
|
|
20240326,093900,256601850,32150,32150,32150,32150,101
|
|
20240326,093800,253354700,32150,32150,32150,32150,30
|
|
20240326,093700,252390200,32150,32150,32150,32150,0
|
|
20240326,093600,252390200,32150,32150,32150,32150,10
|
|
20240326,093500,252068700,32150,32150,32150,32150,93
|
|
20240326,093400,249078750,32150,32300,32300,32150,50
|
|
20240326,093300,247469100,32300,32300,32300,32300,5
|
|
20240326,093200,247307600,32300,32300,32300,32300,0
|
|
20240326,093100,247307600,32300,32300,32300,32300,0
|
|
20240326,093000,247307600,32300,32350,32350,32300,27
|
|
20240326,092900,246434650,32300,32300,32300,32300,20
|
|
20240326,092800,245788650,32300,32300,32300,32300,0
|
|
20240326,092700,245788650,32300,32300,32300,32300,9
|
|
20240326,092600,245497950,32150,32150,32150,32150,155
|
|
20240326,092500,240514700,32300,32250,32350,32250,184
|
|
20240326,092400,234577600,32150,32200,32200,32150,16
|
|
20240326,092300,234062950,32250,32250,32250,32250,12
|
|
20240326,092200,233675950,32250,32300,32300,32250,86
|
|
20240326,092100,230901400,32350,32350,32350,32350,142
|
|
20240326,092000,226307700,32350,32300,32350,32300,59
|
|
20240326,091900,224400000,32300,32300,32300,32300,33
|
|
20240326,091800,223334100,32300,32250,32300,32250,50
|
|
20240326,091700,221721300,32250,32100,32250,32050,34
|
|
20240326,091600,220630200,32150,32150,32150,32150,74
|
|
20240326,091500,218251100,32150,32150,32150,32150,0
|
|
20240326,091400,218251100,32150,32150,32150,32150,1
|
|
20240326,091300,218218950,32100,32100,32100,32100,0
|
|
20240326,091200,218218950,32100,32000,32350,32000,521
|
|
20240326,091100,201494950,32050,32000,32050,32000,30
|
|
20240326,091000,200533800,31900,31850,31900,31750,198
|
|
20240326,090900,194225100,31700,31850,31850,31700,553
|
|
20240326,090800,176660750,31850,31850,31850,31700,69
|
|
20240326,090700,174466550,31700,31800,31800,31700,313
|
|
20240326,090600,164525200,31700,31850,31850,31700,417
|
|
20240326,090500,151271450,31800,31800,31900,31800,186
|
|
20240326,090400,145354550,32000,32000,32000,31800,353
|
|
20240326,090300,134106400,32000,32050,32050,32000,218
|
|
20240326,090200,127128100,32050,32200,32200,32050,1877
|
|
20240326,090100,66817200,32150,32150,32150,32150,61
|
|
20240326,090000,64856050,32150,32150,32350,32150,2017
|