708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,204500,2251376900,34000,34000,34000,34000,635
|
|
20240327,204400,2251376900,34000,34000,34000,34000,0
|
|
20240327,204300,2251376900,34000,34000,34000,34000,0
|
|
20240327,204200,2251376900,34000,34000,34000,34000,0
|
|
20240327,204100,2251376900,34000,34000,34000,34000,0
|
|
20240327,204000,2251376900,34000,34000,34000,34000,0
|
|
20240327,203900,2251376900,34000,34000,34000,34000,0
|
|
20240327,203800,2251376900,34000,34000,34000,34000,0
|
|
20240327,203700,2251376900,34000,34000,34000,34000,0
|
|
20240327,203600,2251376900,34000,34000,34000,34000,0
|
|
20240327,203500,2251376900,34000,34000,34000,34000,0
|
|
20240327,203400,2251376900,34000,34000,34000,34000,0
|
|
20240327,203300,2251376900,34000,34000,34000,34000,0
|
|
20240327,203200,2251376900,34000,34000,34000,34000,0
|
|
20240327,203100,2251376900,34000,34000,34000,34000,0
|
|
20240327,203000,2251376900,34000,34000,34000,34000,0
|
|
20240327,202900,2251376900,34000,34000,34000,34000,0
|
|
20240327,202800,2251376900,34000,34000,34000,34000,0
|
|
20240327,202700,2251376900,34000,34000,34000,34000,0
|
|
20240327,202600,2251376900,34000,34000,34000,34000,0
|
|
20240327,202500,2251376900,34000,34000,34000,34000,0
|
|
20240327,202400,2251376900,34000,34000,34000,34000,0
|
|
20240327,202300,2251376900,34000,34000,34000,34000,0
|
|
20240327,202200,2251376900,34000,34000,34000,34000,0
|
|
20240327,202100,2251376900,34000,34000,34000,34000,0
|
|
20240327,202000,2251376900,34000,34000,34000,34000,0
|
|
20240327,201900,2251376900,34000,34000,34000,34000,0
|
|
20240327,201800,2251376900,34000,34000,34000,34000,0
|
|
20240327,201700,2251376900,34000,34000,34000,34000,0
|
|
20240327,201600,2251376900,34000,34000,34000,34000,0
|
|
20240327,201500,2251376900,34000,34000,34000,34000,635
|
|
20240327,201400,2251376900,34000,34000,34000,34000,0
|
|
20240327,201300,2251376900,34000,34000,34000,34000,0
|
|
20240327,201200,2251376900,34000,34000,34000,34000,0
|
|
20240327,201100,2251376900,34000,34000,34000,34000,0
|
|
20240327,201000,2251376900,34000,34000,34000,34000,0
|
|
20240327,200900,2251376900,34000,34000,34000,34000,0
|
|
20240327,200800,2251376900,34000,34000,34000,34000,0
|
|
20240327,200700,2251376900,34000,34000,34000,34000,0
|
|
20240327,200600,2251376900,34000,34000,34000,34000,0
|
|
20240327,200500,2251376900,34000,34000,34000,34000,0
|
|
20240327,200400,2251376900,34000,34000,34000,34000,0
|
|
20240327,200300,2251376900,34000,34000,34000,34000,0
|
|
20240327,200200,2251376900,34000,34000,34000,34000,0
|
|
20240327,200100,2251376900,34000,34000,34000,34000,0
|
|
20240327,200000,2251376900,34000,34000,34000,34000,0
|
|
20240327,195900,2251376900,34000,34000,34000,34000,0
|
|
20240327,195800,2251376900,34000,34000,34000,34000,0
|
|
20240327,195700,2251376900,34000,34000,34000,34000,0
|
|
20240327,195600,2251376900,34000,34000,34000,34000,0
|
|
20240327,195500,2251376900,34000,34000,34000,34000,0
|
|
20240327,195400,2251376900,34000,34000,34000,34000,0
|
|
20240327,195300,2251376900,34000,34000,34000,34000,0
|
|
20240327,195200,2251376900,34000,34000,34000,34000,0
|
|
20240327,195100,2251376900,34000,34000,34000,34000,0
|
|
20240327,195000,2251376900,34000,34000,34000,34000,0
|
|
20240327,194900,2251376900,34000,34000,34000,34000,0
|
|
20240327,194800,2251376900,34000,34000,34000,34000,0
|
|
20240327,194700,2251376900,34000,34000,34000,34000,0
|
|
20240327,194600,2251376900,34000,34000,34000,34000,0
|
|
20240327,194500,2251376900,34000,34000,34000,34000,635
|
|
20240327,194400,2251376900,34000,34000,34000,34000,0
|
|
20240327,194300,2251376900,34000,34000,34000,34000,0
|
|
20240327,194200,2251376900,34000,34000,34000,34000,0
|
|
20240327,194100,2251376900,34000,34000,34000,34000,0
|
|
20240327,194000,2251376900,34000,34000,34000,34000,0
|
|
20240327,193900,2251376900,34000,34000,34000,34000,0
|
|
20240327,193800,2251376900,34000,34000,34000,34000,0
|
|
20240327,193700,2251376900,34000,34000,34000,34000,0
|
|
20240327,193600,2251376900,34000,34000,34000,34000,0
|
|
20240327,193500,2251376900,34000,34000,34000,34000,0
|
|
20240327,193400,2251376900,34000,34000,34000,34000,0
|
|
20240327,193300,2251376900,34000,34000,34000,34000,0
|
|
20240327,193200,2251376900,34000,34000,34000,34000,0
|
|
20240327,193100,2251376900,34000,34000,34000,34000,0
|
|
20240327,193000,2251376900,34000,34000,34000,34000,0
|
|
20240327,192900,2251376900,34000,34000,34000,34000,0
|
|
20240327,192800,2251376900,34000,34000,34000,34000,0
|
|
20240327,192700,2251376900,34000,34000,34000,34000,0
|
|
20240327,192600,2251376900,34000,34000,34000,34000,0
|
|
20240327,192500,2251376900,34000,34000,34000,34000,0
|
|
20240327,192400,2251376900,34000,34000,34000,34000,0
|
|
20240327,192300,2251376900,34000,34000,34000,34000,0
|
|
20240327,192200,2251376900,34000,34000,34000,34000,0
|
|
20240327,192100,2251376900,34000,34000,34000,34000,0
|
|
20240327,192000,2251376900,34000,34000,34000,34000,0
|
|
20240327,191900,2251376900,34000,34000,34000,34000,0
|
|
20240327,191800,2251376900,34000,34000,34000,34000,0
|
|
20240327,191700,2251376900,34000,34000,34000,34000,0
|
|
20240327,191600,2251376900,34000,34000,34000,34000,0
|
|
20240327,191500,2251376900,34000,34000,34000,34000,635
|
|
20240327,191400,2251376900,34000,34000,34000,34000,0
|
|
20240327,191300,2251376900,34000,34000,34000,34000,0
|
|
20240327,191200,2251376900,34000,34000,34000,34000,0
|
|
20240327,191100,2251376900,34000,34000,34000,34000,0
|
|
20240327,191000,2251376900,34000,34000,34000,34000,0
|
|
20240327,190900,2251376900,34000,34000,34000,34000,0
|
|
20240327,190800,2251376900,34000,34000,34000,34000,0
|
|
20240327,190700,2251376900,34000,34000,34000,34000,0
|
|
20240327,190600,2251376900,34000,34000,34000,34000,0
|
|
20240327,190500,2251376900,34000,34000,34000,34000,0
|
|
20240327,190400,2251376900,34000,34000,34000,34000,0
|
|
20240327,190300,2251376900,34000,34000,34000,34000,0
|
|
20240327,190200,2251376900,34000,34000,34000,34000,0
|
|
20240327,190100,2251376900,34000,34000,34000,34000,0
|
|
20240327,190000,2251376900,34000,34000,34000,34000,0
|
|
20240327,185900,2251376900,34000,34000,34000,34000,0
|
|
20240327,185800,2251376900,34000,34000,34000,34000,0
|
|
20240327,185700,2251376900,34000,34000,34000,34000,0
|
|
20240327,185600,2251376900,34000,34000,34000,34000,0
|
|
20240327,185500,2251376900,34000,34000,34000,34000,0
|
|
20240327,185400,2251376900,34000,34000,34000,34000,0
|
|
20240327,185300,2251376900,34000,34000,34000,34000,0
|
|
20240327,185200,2251376900,34000,34000,34000,34000,0
|
|
20240327,185100,2251376900,34000,34000,34000,34000,0
|
|
20240327,185000,2251376900,34000,34000,34000,34000,0
|
|
20240327,184900,2251376900,34000,34000,34000,34000,0
|
|
20240327,184800,2251376900,34000,34000,34000,34000,0
|
|
20240327,184700,2251376900,34000,34000,34000,34000,0
|
|
20240327,184600,2251376900,34000,34000,34000,34000,0
|
|
20240327,184500,2251376900,34000,34000,34000,34000,635
|
|
20240327,184400,2251376900,34000,34000,34000,34000,0
|
|
20240327,184300,2251376900,34000,34000,34000,34000,0
|
|
20240327,184200,2251376900,34000,34000,34000,34000,0
|
|
20240327,184100,2251376900,34000,34000,34000,34000,0
|
|
20240327,184000,2251376900,34000,34000,34000,34000,0
|
|
20240327,183900,2251376900,34000,34000,34000,34000,0
|
|
20240327,183800,2251376900,34000,34000,34000,34000,0
|
|
20240327,183700,2251376900,34000,34000,34000,34000,0
|
|
20240327,183600,2251376900,34000,34000,34000,34000,0
|
|
20240327,183500,2251376900,34000,34000,34000,34000,0
|
|
20240327,183400,2251376900,34000,34000,34000,34000,0
|
|
20240327,183300,2251376900,34000,34000,34000,34000,0
|
|
20240327,183200,2251376900,34000,34000,34000,34000,0
|
|
20240327,183100,2251376900,34000,34000,34000,34000,0
|
|
20240327,183000,2251376900,34000,34000,34000,34000,0
|
|
20240327,182900,2251376900,34000,34000,34000,34000,0
|
|
20240327,182800,2251376900,34000,34000,34000,34000,0
|
|
20240327,182700,2251376900,34000,34000,34000,34000,0
|
|
20240327,182600,2251376900,34000,34000,34000,34000,0
|
|
20240327,182500,2251376900,34000,34000,34000,34000,0
|
|
20240327,182400,2251376900,34000,34000,34000,34000,0
|
|
20240327,182300,2251376900,34000,34000,34000,34000,0
|
|
20240327,182200,2251376900,34000,34000,34000,34000,0
|
|
20240327,182100,2251376900,34000,34000,34000,34000,0
|
|
20240327,182000,2251376900,34000,34000,34000,34000,0
|
|
20240327,181900,2251376900,34000,34000,34000,34000,0
|
|
20240327,181800,2251376900,34000,34000,34000,34000,0
|
|
20240327,181700,2251376900,34000,34000,34000,34000,0
|
|
20240327,181600,2251376900,34000,34000,34000,34000,0
|
|
20240327,181500,2251376900,34000,34000,34000,34000,635
|
|
20240327,181400,2251376900,34000,34000,34000,34000,0
|
|
20240327,181300,2251376900,34000,34000,34000,34000,0
|
|
20240327,181200,2251376900,34000,34000,34000,34000,0
|
|
20240327,181100,2251376900,34000,34000,34000,34000,0
|
|
20240327,181000,2251376900,34000,34000,34000,34000,0
|
|
20240327,180900,2251376900,34000,34000,34000,34000,0
|
|
20240327,180800,2251376900,34000,34000,34000,34000,0
|
|
20240327,180700,2251376900,34000,34000,34000,34000,0
|
|
20240327,180600,2251376900,34000,34000,34000,34000,0
|
|
20240327,180500,2251376900,34000,34000,34000,34000,0
|
|
20240327,180400,2251376900,34000,34000,34000,34000,0
|
|
20240327,180300,2251376900,34000,34000,34000,34000,0
|
|
20240327,180200,2251376900,34000,34000,34000,34000,0
|
|
20240327,180100,2251376900,34000,34000,34000,34000,0
|
|
20240327,180000,2251376900,34000,34000,34000,34000,0
|
|
20240327,175900,2251376900,34000,34000,34000,34000,0
|
|
20240327,175800,2251376900,34000,34000,34000,34000,0
|
|
20240327,175700,2251376900,34000,34000,34000,34000,0
|
|
20240327,175600,2251376900,34000,34000,34000,34000,0
|
|
20240327,175500,2251376900,34000,34000,34000,34000,0
|
|
20240327,175400,2251376900,34000,34000,34000,34000,0
|
|
20240327,175300,2251376900,34000,34000,34000,34000,0
|
|
20240327,175200,2251376900,34000,34000,34000,34000,0
|
|
20240327,175100,2251376900,34000,34000,34000,34000,0
|
|
20240327,175000,2251376900,34000,34000,34000,34000,0
|
|
20240327,174900,2251376900,34000,34000,34000,34000,0
|
|
20240327,174800,2251376900,34000,34000,34000,34000,0
|
|
20240327,174700,2251376900,34000,34000,34000,34000,0
|
|
20240327,174600,2251376900,34000,34000,34000,34000,0
|
|
20240327,174500,2251376900,34000,34000,34000,34000,635
|
|
20240327,174400,2251376900,34000,34000,34000,34000,0
|
|
20240327,174300,2251376900,34000,34000,34000,34000,0
|
|
20240327,174200,2251376900,34000,34000,34000,34000,0
|
|
20240327,174100,2251376900,34000,34000,34000,34000,0
|
|
20240327,174000,2251376900,34000,34000,34000,34000,0
|
|
20240327,173900,2251376900,34000,34000,34000,34000,0
|
|
20240327,173800,2251376900,34000,34000,34000,34000,0
|
|
20240327,173700,2251376900,34000,34000,34000,34000,0
|
|
20240327,173600,2251376900,34000,34000,34000,34000,0
|
|
20240327,173500,2251376900,34000,34000,34000,34000,0
|
|
20240327,173400,2251376900,34000,34000,34000,34000,0
|
|
20240327,173300,2251376900,34000,34000,34000,34000,0
|
|
20240327,173200,2251376900,34000,34000,34000,34000,0
|
|
20240327,173100,2251376900,34000,34000,34000,34000,0
|
|
20240327,173000,2251376900,34000,34000,34000,34000,0
|
|
20240327,172900,2251376900,34000,34000,34000,34000,0
|
|
20240327,172800,2251376900,34000,34000,34000,34000,0
|
|
20240327,172700,2251376900,34000,34000,34000,34000,0
|
|
20240327,172600,2251376900,34000,34000,34000,34000,0
|
|
20240327,172500,2251376900,34000,34000,34000,34000,0
|
|
20240327,172400,2251376900,34000,34000,34000,34000,0
|
|
20240327,172300,2251376900,34000,34000,34000,34000,0
|
|
20240327,172200,2251376900,34000,34000,34000,34000,0
|
|
20240327,172100,2251376900,34000,34000,34000,34000,0
|
|
20240327,172000,2251376900,34000,34000,34000,34000,0
|
|
20240327,171900,2251376900,34000,34000,34000,34000,0
|
|
20240327,171800,2251376900,34000,34000,34000,34000,0
|
|
20240327,171700,2251376900,34000,34000,34000,34000,0
|
|
20240327,171600,2251376900,34000,34000,34000,34000,0
|
|
20240327,171500,2251376900,34000,34000,34000,34000,635
|
|
20240327,171400,2251376900,34000,34000,34000,34000,0
|
|
20240327,171300,2251376900,34000,34000,34000,34000,0
|
|
20240327,171200,2251376900,34000,34000,34000,34000,0
|
|
20240327,171100,2251376900,34000,34000,34000,34000,0
|
|
20240327,171000,2251376900,34000,34000,34000,34000,0
|
|
20240327,170900,2251376900,34000,34000,34000,34000,0
|
|
20240327,170800,2251376900,34000,34000,34000,34000,0
|
|
20240327,170700,2251376900,34000,34000,34000,34000,0
|
|
20240327,170600,2251376900,34000,34000,34000,34000,0
|
|
20240327,170500,2251376900,34000,34000,34000,34000,0
|
|
20240327,170400,2251376900,34000,34000,34000,34000,0
|
|
20240327,170300,2251376900,34000,34000,34000,34000,0
|
|
20240327,170200,2251376900,34000,34000,34000,34000,0
|
|
20240327,170100,2251376900,34000,34000,34000,34000,0
|
|
20240327,170000,2251376900,34000,34000,34000,34000,0
|
|
20240327,165900,2251376900,34000,34000,34000,34000,0
|
|
20240327,165800,2251376900,34000,34000,34000,34000,0
|
|
20240327,165700,2251376900,34000,34000,34000,34000,0
|
|
20240327,165600,2251376900,34000,34000,34000,34000,0
|
|
20240327,165500,2251376900,34000,34000,34000,34000,0
|
|
20240327,165400,2251376900,34000,34000,34000,34000,0
|
|
20240327,165300,2251376900,34000,34000,34000,34000,0
|
|
20240327,165200,2251376900,34000,34000,34000,34000,0
|
|
20240327,165100,2251376900,34000,34000,34000,34000,0
|
|
20240327,165000,2251376900,34000,34000,34000,34000,0
|
|
20240327,164900,2251376900,34000,34000,34000,34000,0
|
|
20240327,164800,2251376900,34000,34000,34000,34000,0
|
|
20240327,164700,2251376900,34000,34000,34000,34000,0
|
|
20240327,164600,2251376900,34000,34000,34000,34000,0
|
|
20240327,164500,2251376900,34000,34000,34000,34000,635
|
|
20240327,164400,2251376900,34000,34000,34000,34000,0
|
|
20240327,164300,2251376900,34000,34000,34000,34000,0
|
|
20240327,164200,2251376900,34000,34000,34000,34000,0
|
|
20240327,164100,2251376900,34000,34000,34000,34000,0
|
|
20240327,164000,2251376900,34000,34000,34000,34000,0
|
|
20240327,163900,2251376900,34000,34000,34000,34000,0
|
|
20240327,163800,2251376900,34000,34000,34000,34000,0
|
|
20240327,163700,2251376900,34000,34000,34000,34000,0
|
|
20240327,163600,2251376900,34000,34000,34000,34000,0
|
|
20240327,163500,2251376900,34000,34000,34000,34000,0
|
|
20240327,163400,2251376900,34000,34000,34000,34000,0
|
|
20240327,163300,2251376900,34000,34000,34000,34000,0
|
|
20240327,163200,2251376900,34000,34000,34000,34000,0
|
|
20240327,163100,2251376900,34000,34000,34000,34000,0
|
|
20240327,163000,2251376900,34000,34000,34000,34000,0
|
|
20240327,162900,2251376900,34000,34000,34000,34000,0
|
|
20240327,162800,2251376900,34000,34000,34000,34000,0
|
|
20240327,162700,2251376900,34000,34000,34000,34000,0
|
|
20240327,162600,2251376900,34000,34000,34000,34000,0
|
|
20240327,162500,2251376900,34000,34000,34000,34000,0
|
|
20240327,162400,2251376900,34000,34000,34000,34000,0
|
|
20240327,162300,2251376900,34000,34000,34000,34000,0
|
|
20240327,162200,2251376900,34000,34000,34000,34000,0
|
|
20240327,162100,2251376900,34000,34000,34000,34000,0
|
|
20240327,162000,2251376900,34000,34000,34000,34000,0
|
|
20240327,161900,2251376900,34000,34000,34000,34000,0
|
|
20240327,161800,2251376900,34000,34000,34000,34000,0
|
|
20240327,161700,2251376900,34000,34000,34000,34000,0
|
|
20240327,161600,2251376900,34000,34000,34000,34000,0
|
|
20240327,161500,2251376900,34000,34000,34000,34000,635
|
|
20240327,161400,2251376900,34000,34000,34000,34000,0
|
|
20240327,161300,2251376900,34000,34000,34000,34000,0
|
|
20240327,161200,2251376900,34000,34000,34000,34000,0
|
|
20240327,161100,2251376900,34000,34000,34000,34000,0
|
|
20240327,161000,2251376900,34000,34000,34000,34000,0
|
|
20240327,160900,2251376900,34000,34000,34000,34000,0
|
|
20240327,160800,2251376900,34000,34000,34000,34000,0
|
|
20240327,160700,2251376900,34000,34000,34000,34000,0
|
|
20240327,160600,2251376900,34000,34000,34000,34000,0
|
|
20240327,160500,2251376900,34000,34000,34000,34000,0
|
|
20240327,160400,2251376900,34000,34000,34000,34000,0
|
|
20240327,160300,2251376900,34000,34000,34000,34000,0
|
|
20240327,160200,2251376900,34000,34000,34000,34000,0
|
|
20240327,160100,2251376900,34000,34000,34000,34000,0
|
|
20240327,160000,2251376900,34000,34000,34000,34000,0
|
|
20240327,155900,2251376900,34000,34000,34000,34000,0
|
|
20240327,155800,2251376900,34000,34000,34000,34000,0
|
|
20240327,155700,2251376900,34000,34000,34000,34000,0
|
|
20240327,155600,2251376900,34000,34000,34000,34000,0
|
|
20240327,155500,2251376900,34000,34000,34000,34000,0
|
|
20240327,155400,2251376900,34000,34000,34000,34000,0
|
|
20240327,155300,2251376900,34000,34000,34000,34000,0
|
|
20240327,155200,2251376900,34000,34000,34000,34000,0
|
|
20240327,155100,2251376900,34000,34000,34000,34000,0
|
|
20240327,155000,2251376900,34000,34000,34000,34000,0
|
|
20240327,154900,2251376900,34000,34000,34000,34000,0
|
|
20240327,154800,2251376900,34000,34000,34000,34000,0
|
|
20240327,154700,2251376900,34000,34000,34000,34000,0
|
|
20240327,154600,2251376900,34000,34000,34000,34000,0
|
|
20240327,154500,2251376900,34000,34000,34000,34000,635
|
|
20240327,154400,2251376900,34000,34000,34000,34000,0
|
|
20240327,154300,2251376900,34000,34000,34000,34000,0
|
|
20240327,154200,2251376900,34000,34000,34000,34000,0
|
|
20240327,154100,2251376900,34000,34000,34000,34000,0
|
|
20240327,154000,2251376900,34000,34000,34000,34000,0
|
|
20240327,153900,2251376900,34000,34000,34000,34000,0
|
|
20240327,153800,2251376900,34000,34000,34000,34000,0
|
|
20240327,153700,2251376900,34000,34000,34000,34000,0
|
|
20240327,153600,2251376900,34000,34000,34000,34000,0
|
|
20240327,153500,2251376900,34000,34000,34000,34000,0
|
|
20240327,153400,2251376900,34000,34000,34000,34000,0
|
|
20240327,153300,2251376900,34000,34000,34000,34000,0
|
|
20240327,153200,2251376900,34000,34000,34000,34000,0
|
|
20240327,153100,2251376900,34000,34000,34000,34000,0
|
|
20240327,153000,2251376900,34000,34000,34000,34000,635
|
|
20240327,152900,2229786900,34150,34150,34150,34150,0
|
|
20240327,152800,2229786900,34150,34150,34150,34150,0
|
|
20240327,152700,2229786900,34150,34150,34150,34150,0
|
|
20240327,152600,2229786900,34150,34150,34150,34150,0
|
|
20240327,152500,2229786900,34150,34150,34150,34150,0
|
|
20240327,152400,2229786900,34150,34150,34150,34150,0
|
|
20240327,152300,2229786900,34150,34150,34150,34150,0
|
|
20240327,152200,2229786900,34150,34150,34150,34150,0
|
|
20240327,152100,2229786900,34150,34150,34150,34150,0
|
|
20240327,152000,2229786900,34150,34150,34150,34150,0
|
|
20240327,151900,2229786900,34150,34000,34150,33950,395
|
|
20240327,151800,2216314050,34000,33700,34000,33700,548
|
|
20240327,151700,2197795000,33750,33700,33750,33700,480
|
|
20240327,151600,2181610300,33700,33750,33750,33700,324
|
|
20240327,151500,2170680300,33800,33850,33850,33800,274
|
|
20240327,151400,2161409400,33900,33950,33950,33900,155
|
|
20240327,151300,2156153750,33900,33900,33900,33900,183
|
|
20240327,151200,2149950050,33850,33900,33900,33850,288
|
|
20240327,151100,2140190100,33900,33950,33950,33900,78
|
|
20240327,151000,2137543050,33900,33900,33900,33900,10
|
|
20240327,150900,2137204050,33900,33900,33900,33900,397
|
|
20240327,150800,2123745750,33950,33950,33950,33950,0
|
|
20240327,150700,2123745750,33950,33900,33950,33900,53
|
|
20240327,150600,2121946750,33900,33900,33900,33900,30
|
|
20240327,150500,2120929750,33900,33900,33900,33900,29
|
|
20240327,150400,2119946650,33900,33900,33900,33900,39
|
|
20240327,150300,2118624550,33900,33900,33900,33900,26
|
|
20240327,150200,2117743150,33900,33850,33900,33850,164
|
|
20240327,150100,2112191100,33850,33850,33850,33850,16
|
|
20240327,150000,2111649500,33850,33900,33950,33850,739
|
|
20240327,145900,2086596950,33950,33950,33950,33950,13
|
|
20240327,145800,2086155600,33950,33950,33950,33950,339
|
|
20240327,145700,2074646550,33950,33950,33950,33950,0
|
|
20240327,145600,2074646550,33950,34050,34050,33950,505
|
|
20240327,145500,2057480300,34050,34100,34100,34050,276
|
|
20240327,145400,2048076400,34100,34100,34100,34050,156
|
|
20240327,145300,2042757050,34050,34050,34050,34050,4
|
|
20240327,145200,2042620850,34150,34150,34150,34150,0
|
|
20240327,145100,2042620850,34150,34050,34150,34050,363
|
|
20240327,145000,2030239600,34050,34000,34050,34000,63
|
|
20240327,144900,2028095700,33950,33950,33950,33950,12
|
|
20240327,144800,2027688300,33900,33900,33900,33900,0
|
|
20240327,144700,2027688300,33900,33900,33900,33900,0
|
|
20240327,144600,2027688300,33900,34000,34000,33900,47
|
|
20240327,144500,2026090400,34000,33900,34000,33900,70
|
|
20240327,144400,2023711700,33900,33900,33900,33900,30
|
|
20240327,144300,2022694700,33900,33900,33900,33900,40
|
|
20240327,144200,2021338700,33900,33900,33900,33900,0
|
|
20240327,144100,2021338700,33900,33900,33900,33900,0
|
|
20240327,144000,2021338700,33900,33950,33950,33900,144
|
|
20240327,143900,2016456600,33950,33950,33950,33950,32
|
|
20240327,143800,2015370200,33950,33950,33950,33950,57
|
|
20240327,143700,2013435050,33900,33900,33950,33900,9
|
|
20240327,143600,2013129900,33900,33900,33900,33900,0
|
|
20240327,143500,2013129900,33900,33900,33900,33900,51
|
|
20240327,143400,2011401000,33850,33900,33900,33850,2
|
|
20240327,143300,2011333250,33850,33850,33850,33850,37
|
|
20240327,143200,2010080800,33850,33850,33850,33850,0
|
|
20240327,143100,2010080800,33850,33800,33850,33800,287
|
|
20240327,143000,2000376600,33850,33850,33850,33850,65
|
|
20240327,142900,1998176350,33900,33850,33900,33850,66
|
|
20240327,142800,1995940500,33900,33900,33900,33900,10
|
|
20240327,142700,1995601500,33850,33850,33850,33850,10
|
|
20240327,142600,1995263000,33850,33850,33850,33850,9
|
|
20240327,142500,1994958350,33850,33900,33950,33850,44
|
|
20240327,142400,1993466550,33950,33900,33950,33900,66
|
|
20240327,142300,1991226250,33950,33900,33950,33900,117
|
|
20240327,142200,1987259700,33950,33950,33950,33950,25
|
|
20240327,142100,1986410950,33950,33950,33950,33950,28
|
|
20240327,142000,1985460350,33950,33950,33950,33950,21
|
|
20240327,141900,1984747400,34000,34000,34000,34000,0
|
|
20240327,141800,1984747400,34000,34000,34000,34000,10
|
|
20240327,141700,1984407400,33950,34050,34050,33950,176
|
|
20240327,141600,1978430150,34000,34050,34050,34000,87
|
|
20240327,141500,1975469300,34050,34050,34050,34050,10
|
|
20240327,141400,1975128800,34050,34050,34050,34050,1
|
|
20240327,141300,1975094750,33950,34050,34050,33950,203
|
|
20240327,141200,1968192500,34050,34050,34050,34050,24
|
|
20240327,141100,1967375300,34100,34100,34100,34100,303
|
|
20240327,141000,1957043000,34100,34000,34100,34000,66
|
|
20240327,140900,1954793300,34050,34050,34050,34050,0
|
|
20240327,140800,1954793300,34050,34000,34050,34000,56
|
|
20240327,140700,1952887000,33950,33950,33950,33950,0
|
|
20240327,140600,1952887000,33950,34000,34000,33950,38
|
|
20240327,140500,1951595500,34000,34000,34000,34000,50
|
|
20240327,140400,1949895500,34000,34000,34000,34000,130
|
|
20240327,140300,1945475500,34000,34000,34000,34000,10
|
|
20240327,140200,1945135500,34000,34000,34000,34000,8
|
|
20240327,140100,1944863500,34000,34000,34000,34000,301
|
|
20240327,140000,1934629500,34050,34050,34050,34050,49
|
|
20240327,135900,1932961050,34000,34100,34100,34000,207
|
|
20240327,135800,1925912750,34200,34350,34400,34200,875
|
|
20240327,135700,1895949350,34350,34250,34350,34250,547
|
|
20240327,135600,1877172100,34250,34250,34250,34200,58
|
|
20240327,135500,1875186050,34250,34200,34250,34200,99
|
|
20240327,135400,1871796300,34150,34150,34150,34150,70
|
|
20240327,135300,1869405800,34050,34050,34050,34050,10
|
|
20240327,135200,1869065300,34250,34100,34250,34100,425
|
|
20240327,135100,1854529750,34100,34200,34200,34100,688
|
|
20240327,135000,1831048150,34250,34250,34250,34200,444
|
|
20240327,134900,1815841200,34350,34300,34350,34300,106
|
|
20240327,134800,1812202600,34350,34350,34350,34350,0
|
|
20240327,134700,1812202600,34350,34350,34400,34350,188
|
|
20240327,134600,1805743250,34100,34200,34350,34100,831
|
|
20240327,134500,1777307750,34200,33900,34200,33900,2458
|
|
20240327,134400,1693701500,33900,34000,34000,33900,101
|
|
20240327,134300,1690277500,33900,33900,34000,33900,15
|
|
20240327,134200,1689768900,34000,33900,34000,33900,77
|
|
20240327,134100,1687151100,33900,33950,33950,33900,371
|
|
20240327,134000,1674567100,34050,33900,34050,33900,11
|
|
20240327,133900,1674194050,33900,33900,33900,33900,13
|
|
20240327,133800,1673753350,33900,33900,33900,33900,0
|
|
20240327,133700,1673753350,33900,33900,33900,33900,100
|
|
20240327,133600,1670363350,33850,34100,34100,33850,428
|
|
20240327,133500,1655830750,34000,33950,34000,33950,464
|
|
20240327,133400,1640065750,33850,33850,33850,33850,0
|
|
20240327,133300,1640065750,33850,34000,34000,33850,103
|
|
20240327,133200,1636566000,34050,34050,34050,34050,75
|
|
20240327,133100,1634012250,34050,34050,34050,33800,56
|
|
20240327,133000,1632115200,34050,33800,34050,33800,70
|
|
20240327,132900,1629747200,34050,34050,34050,33800,24
|
|
20240327,132800,1628934950,33850,33850,33850,33850,49
|
|
20240327,132700,1627276300,33900,33950,33950,33900,449
|
|
20240327,132600,1612055150,33950,33950,33950,33900,11
|
|
20240327,132500,1611681750,33900,33900,33900,33900,140
|
|
20240327,132400,1606935750,33900,33900,33900,33900,324
|
|
20240327,132300,1595952150,34050,33850,34050,33850,32
|
|
20240327,132200,1594866950,33850,33850,33850,33850,34
|
|
20240327,132100,1593716050,33700,33700,33700,33700,1041
|
|
20240327,132000,1558634350,33750,33550,33750,33500,656
|
|
20240327,131900,1536627550,33550,33750,33750,33550,280
|
|
20240327,131800,1527200750,33800,33850,33850,33800,34
|
|
20240327,131700,1526051450,33850,33850,33850,33850,41
|
|
20240327,131600,1524663600,33900,33950,33950,33900,59
|
|
20240327,131500,1522661600,33950,33950,33950,33950,174
|
|
20240327,131400,1516754300,33900,33900,33900,33900,0
|
|
20240327,131300,1516754300,33900,33900,34000,33900,585
|
|
20240327,131200,1496920300,33850,33850,33850,33850,9
|
|
20240327,131100,1496615650,33850,33850,33850,33850,3
|
|
20240327,131000,1496514100,33850,34000,34000,33850,505
|
|
20240327,130900,1479349950,34050,34100,34150,34050,487
|
|
20240327,130800,1462760350,34150,34250,34250,34150,234
|
|
20240327,130700,1454759150,34250,34300,34300,34250,746
|
|
20240327,130600,1429176350,34300,34300,34300,34300,194
|
|
20240327,130500,1422522150,34400,34550,34550,34400,791
|
|
20240327,130400,1395253700,34500,34450,34550,34450,343
|
|
20240327,130300,1383422000,34450,34300,34500,34300,306
|
|
20240327,130200,1372894950,34450,34450,34450,34400,317
|
|
20240327,130100,1361982900,34500,34600,34600,34450,1868
|
|
20240327,130000,1297456050,34600,34500,34650,34300,2140
|
|
20240327,125900,1223660500,34500,34350,34500,34300,1393
|
|
20240327,125800,1175759600,34350,34200,34400,34200,1008
|
|
20240327,125700,1141190400,34400,34100,34500,34100,2340
|
|
20240327,125600,1060986900,34300,34150,34300,34000,439
|
|
20240327,125500,1046006750,34050,33850,34350,33850,893
|
|
20240327,125400,1015507300,33800,33750,33800,33750,149
|
|
20240327,125300,1010474450,33750,33700,33750,33700,84
|
|
20240327,125200,1007642450,33850,33850,33850,33850,1
|
|
20240327,125100,1007608600,33800,33650,33800,33550,766
|
|
20240327,125000,981821150,33650,33500,33650,33500,128
|
|
20240327,124900,977519500,33550,33550,33550,33500,22
|
|
20240327,124800,976781950,33600,33600,33600,33600,6
|
|
20240327,124700,976580350,33600,33600,33600,33600,10
|
|
20240327,124600,976244350,33600,33800,33800,33600,292
|
|
20240327,124500,966404200,33800,33900,33950,33700,363
|
|
20240327,124400,954149450,33950,33650,34300,33600,2556
|
|
20240327,124300,867527200,33650,33550,33650,33550,573
|
|
20240327,124200,848273000,33550,33550,33550,33550,5
|
|
20240327,124100,848105250,33550,33550,33550,33550,74
|
|
20240327,124000,845622550,33600,33300,33600,33300,453
|
|
20240327,123900,830479650,33300,33300,33300,33300,36
|
|
20240327,123800,829280850,33350,33350,33350,33350,31
|
|
20240327,123700,828247000,33300,33300,33300,33300,1
|
|
20240327,123600,828213700,33300,33250,33300,33250,109
|
|
20240327,123500,824584450,33200,33200,33200,33200,0
|
|
20240327,123400,824584450,33200,33200,33200,33200,0
|
|
20240327,123300,824584450,33200,33200,33200,33200,12
|
|
20240327,123200,824186050,33200,33200,33200,33200,0
|
|
20240327,123100,824186050,33200,33200,33200,33200,0
|
|
20240327,123000,824186050,33200,33200,33200,33200,10
|
|
20240327,122900,823854050,33200,33200,33200,33200,0
|
|
20240327,122800,823854050,33200,33200,33200,33200,44
|
|
20240327,122700,822393250,33200,33200,33200,33200,20
|
|
20240327,122600,821729250,33200,33400,33400,33200,16
|
|
20240327,122500,821196850,33400,33400,33450,33400,73
|
|
20240327,122400,818758450,33400,33400,33400,33400,71
|
|
20240327,122300,816387050,33400,33400,33400,33400,79
|
|
20240327,122200,813748450,33400,33400,33400,33400,131
|
|
20240327,122100,809373050,33500,33500,33500,33500,0
|
|
20240327,122000,809373050,33500,33400,33500,33400,86
|
|
20240327,121900,806493050,33400,33400,33400,33400,5
|
|
20240327,121800,806326050,33500,33500,33500,33500,115
|
|
20240327,121700,802473550,33500,33400,33500,33400,106
|
|
20240327,121600,798922850,33350,33350,33350,33350,20
|
|
20240327,121500,798255850,33350,33350,33350,33350,76
|
|
20240327,121400,795721250,33500,33500,33500,33500,0
|
|
20240327,121300,795721250,33500,33700,33700,33500,345
|
|
20240327,121200,784154100,33700,33350,33700,33350,2014
|
|
20240327,121100,716689800,33100,33100,33100,33100,1
|
|
20240327,121000,716656700,33350,33300,33350,33100,81
|
|
20240327,120900,713960900,33300,33100,33350,33100,708
|
|
20240327,120800,690460350,32950,32950,32950,32950,0
|
|
20240327,120700,690460350,32950,32950,32950,32950,0
|
|
20240327,120600,690460350,32950,32950,32950,32950,10
|
|
20240327,120500,690130850,32950,32950,32950,32950,0
|
|
20240327,120400,690130850,32950,32950,32950,32950,91
|
|
20240327,120300,687132400,32950,32950,32950,32950,10
|
|
20240327,120200,686802900,32950,32950,32950,32950,0
|
|
20240327,120100,686802900,32950,32950,32950,32950,10
|
|
20240327,120000,686473400,32950,32950,32950,32950,9
|
|
20240327,115900,686176850,33000,33000,33000,33000,5
|
|
20240327,115800,686011850,33000,33000,33000,33000,0
|
|
20240327,115700,686011850,33000,33000,33000,33000,102
|
|
20240327,115600,682645850,33000,33000,33000,33000,61
|
|
20240327,115500,680632850,33000,33000,33000,33000,133
|
|
20240327,115400,676243850,33000,33000,33000,33000,20
|
|
20240327,115300,675583850,33000,33000,33000,33000,40
|
|
20240327,115200,674263850,33000,33000,33000,33000,0
|
|
20240327,115100,674263850,33000,33000,33000,33000,3
|
|
20240327,115000,674164850,33000,33000,33000,33000,9
|
|
20240327,114900,673867850,32950,32950,32950,32950,0
|
|
20240327,114800,673867850,32950,32950,32950,32950,0
|
|
20240327,114700,673867850,32950,32950,32950,32950,0
|
|
20240327,114600,673867850,32950,32900,32950,32850,547
|
|
20240327,114500,655893600,32900,32900,32900,32900,0
|
|
20240327,114400,655893600,32900,32900,32900,32900,0
|
|
20240327,114300,655893600,32900,32900,33050,32900,544
|
|
20240327,114200,637991500,33000,33000,33000,33000,1
|
|
20240327,114100,637958500,33000,33000,33000,33000,2
|
|
20240327,114000,637892500,32900,32900,32900,32900,10
|
|
20240327,113900,637563500,32900,32900,32900,32900,101
|
|
20240327,113800,634240600,32900,32900,32900,32900,0
|
|
20240327,113700,634240600,32900,32900,32900,32900,0
|
|
20240327,113600,634240600,32900,32900,32900,32900,59
|
|
20240327,113500,632299500,33050,33050,33050,33050,1
|
|
20240327,113400,632266450,32900,32950,32950,32900,76
|
|
20240327,113300,629764750,32950,32950,32950,32950,72
|
|
20240327,113200,627392350,32900,32900,32900,32900,0
|
|
20240327,113100,627392350,32900,32900,32900,32900,0
|
|
20240327,113000,627392350,32900,32900,32900,32900,30
|
|
20240327,112900,626405350,32900,32900,32900,32900,16
|
|
20240327,112800,625878950,32950,32950,32950,32950,5
|
|
20240327,112700,625714200,32950,32950,32950,32950,0
|
|
20240327,112600,625714200,32950,33050,33050,32950,10
|
|
20240327,112500,625384600,32950,32950,32950,32950,0
|
|
20240327,112400,625384600,32950,32950,32950,32950,0
|
|
20240327,112300,625384600,32950,32950,32950,32950,10
|
|
20240327,112200,625055100,33050,33050,33050,33050,0
|
|
20240327,112100,625055100,33050,33050,33050,33050,10
|
|
20240327,112000,624724600,33100,32950,33100,32950,11
|
|
20240327,111900,624362000,33100,33100,33100,33100,0
|
|
20240327,111800,624362000,33100,33100,33100,33100,0
|
|
20240327,111700,624362000,33100,33100,33100,33100,3
|
|
20240327,111600,624262700,32950,33100,33100,32950,20
|
|
20240327,111500,623602200,33150,33000,33150,33000,201
|
|
20240327,111400,616950550,32950,32950,32950,32950,1
|
|
20240327,111300,616917600,32900,32900,32900,32850,184
|
|
20240327,111200,610872750,32850,32850,32850,32850,172
|
|
20240327,111100,605222550,32900,32900,32900,32900,28
|
|
20240327,111000,604301350,33000,32950,33000,32950,55
|
|
20240327,110900,602486850,32950,32950,32950,32950,0
|
|
20240327,110800,602486850,32950,32950,32950,32950,11
|
|
20240327,110700,602124400,32850,32850,32850,32850,5
|
|
20240327,110600,601960150,32850,32850,32850,32850,6
|
|
20240327,110500,601763050,32800,32850,32850,32800,100
|
|
20240327,110400,598480850,32850,32850,32850,32850,77
|
|
20240327,110300,595951400,32900,32900,32900,32900,40
|
|
20240327,110200,594635400,32900,32900,32900,32900,58
|
|
20240327,110100,592727200,33100,33100,33100,33100,0
|
|
20240327,110000,592727200,33100,32850,33100,32850,37
|
|
20240327,105900,591505000,32900,32900,32900,32900,188
|
|
20240327,105800,585319800,32900,32900,32900,32900,114
|
|
20240327,105700,581569200,33100,33100,33100,33100,0
|
|
20240327,105600,581569200,33100,32900,33100,32900,11
|
|
20240327,105500,581207100,32900,32900,32900,32900,5
|
|
20240327,105400,581042600,32900,32900,32900,32900,22
|
|
20240327,105300,580318800,32900,32900,32900,32900,181
|
|
20240327,105200,574363900,33150,33150,33150,33150,0
|
|
20240327,105100,574363900,33150,33150,33150,33150,1
|
|
20240327,105000,574330750,32950,33000,33000,32950,45
|
|
20240327,104900,572846250,33250,33250,33250,33250,0
|
|
20240327,104800,572846250,33250,33250,33250,33250,19
|
|
20240327,104700,572214500,33050,33050,33050,33050,0
|
|
20240327,104600,572214500,33050,33050,33050,33050,10
|
|
20240327,104500,571884000,33250,33250,33250,33250,2
|
|
20240327,104400,571817500,33050,33050,33050,33050,0
|
|
20240327,104300,571817500,33050,33050,33050,33050,10
|
|
20240327,104200,571487000,33350,33350,33350,33350,2
|
|
20240327,104100,571420300,33350,33300,33350,33300,246
|
|
20240327,104000,563217950,33050,33050,33300,33000,162
|
|
20240327,103900,557830250,33100,33100,33100,33100,40
|
|
20240327,103800,556506250,33300,33150,33300,33150,115
|
|
20240327,103700,552692950,33150,33150,33150,33150,0
|
|
20240327,103600,552692950,33150,33250,33350,33150,293
|
|
20240327,103500,542933600,33250,33200,33250,33200,40
|
|
20240327,103400,541605550,33100,33100,33100,33100,1
|
|
20240327,103300,541572450,33100,33050,33100,33050,50
|
|
20240327,103200,539919500,33050,33050,33050,33050,16
|
|
20240327,103100,539390700,33000,33000,33000,33000,99
|
|
20240327,103000,536123700,32950,32950,32950,32950,10
|
|
20240327,102900,535794200,33000,33000,33000,33000,0
|
|
20240327,102800,535794200,33000,33000,33000,33000,28
|
|
20240327,102700,534870200,33000,33000,33000,33000,29
|
|
20240327,102600,533913200,33000,33000,33000,33000,9
|
|
20240327,102500,533616200,33000,33000,33000,33000,5
|
|
20240327,102400,533451200,33050,33050,33050,33050,10
|
|
20240327,102300,533120700,33100,33050,33100,33050,166
|
|
20240327,102200,527626150,33050,32950,33050,32950,21
|
|
20240327,102100,526933250,32950,32850,32950,32850,37
|
|
20240327,102000,525716750,32850,32800,32850,32800,43
|
|
20240327,101900,524304850,32800,32800,32800,32800,8
|
|
20240327,101800,524042450,32800,32800,32800,32800,0
|
|
20240327,101700,524042450,32800,32800,32800,32800,0
|
|
20240327,101600,524042450,32800,32800,32800,32800,9
|
|
20240327,101500,523747250,32800,32700,32800,32700,33
|
|
20240327,101400,522665350,32650,32650,32650,32650,0
|
|
20240327,101300,522665350,32650,32650,32650,32650,10
|
|
20240327,101200,522338850,32650,32650,32650,32650,400
|
|
20240327,101100,509278850,32700,32750,32750,32700,407
|
|
20240327,101000,495969600,32750,32750,32800,32750,24
|
|
20240327,100900,495183450,32800,32850,32850,32800,214
|
|
20240327,100800,488155400,32850,32850,32850,32850,49
|
|
20240327,100700,486545750,32900,32900,32900,32900,1
|
|
20240327,100600,486512850,32850,33000,33000,32850,35
|
|
20240327,100500,485360900,32850,32850,32850,32850,0
|
|
20240327,100400,485360900,32850,32850,32850,32850,242
|
|
20240327,100300,477411200,32850,32900,32900,32850,31
|
|
20240327,100200,476391750,33050,33050,33050,33050,0
|
|
20240327,100100,476391750,33050,33050,33050,33050,0
|
|
20240327,100000,476391750,33050,32850,33050,32850,11
|
|
20240327,095900,476030200,33000,33000,33000,32850,944
|
|
20240327,095800,444973650,32850,32900,32900,32850,60
|
|
20240327,095700,443001150,33000,32850,33000,32850,244
|
|
20240327,095600,434984250,32900,32950,32950,32900,25
|
|
20240327,095500,434161150,33100,32900,33100,32900,30
|
|
20240327,095400,433171150,32900,32900,32900,32900,9
|
|
20240327,095300,432875050,32900,32900,32900,32900,577
|
|
20240327,095200,413891750,33100,33000,33100,33000,25
|
|
20240327,095100,413065050,33050,33050,33050,33050,100
|
|
20240327,095000,409760050,33050,32900,33050,32900,141
|
|
20240327,094900,405102150,33000,33000,33000,33000,3
|
|
20240327,094800,405003150,32900,32900,32900,32900,0
|
|
20240327,094700,405003150,32900,32900,32900,32900,0
|
|
20240327,094600,405003150,32900,32900,32900,32900,10
|
|
20240327,094500,404674150,32900,32950,32950,32900,20
|
|
20240327,094400,404015500,32900,32850,32900,32850,154
|
|
20240327,094300,398956450,32900,32900,32900,32900,7
|
|
20240327,094200,398726150,33000,33000,33000,33000,7
|
|
20240327,094100,398495150,32800,32800,32800,32800,0
|
|
20240327,094000,398495150,32800,32800,32800,32800,9
|
|
20240327,093900,398199950,32800,32800,32800,32800,100
|
|
20240327,093800,394919950,32800,32650,32800,32650,498
|
|
20240327,093700,378660100,32550,32550,32550,32550,0
|
|
20240327,093600,378660100,32550,32550,32650,32550,120
|
|
20240327,093500,374753100,32550,32550,32550,32550,0
|
|
20240327,093400,374753100,32550,32550,32550,32550,101
|
|
20240327,093300,371465550,32550,32650,32650,32550,40
|
|
20240327,093200,370160550,32650,32650,32650,32650,67
|
|
20240327,093100,367973000,32650,32650,32650,32650,7
|
|
20240327,093000,367744450,32500,32500,32500,32500,10
|
|
20240327,092900,367419450,32500,32550,32550,32500,72
|
|
20240327,092800,365079400,32500,32500,32600,32500,413
|
|
20240327,092700,351650150,32550,32600,32600,32550,210
|
|
20240327,092600,344814150,32600,32650,32650,32600,44
|
|
20240327,092500,343377600,32650,32550,32650,32550,847
|
|
20240327,092400,315792350,32500,32500,32500,32500,590
|
|
20240327,092300,296617350,32450,32450,32450,32450,10
|
|
20240327,092200,296292850,32650,32650,32650,32650,100
|
|
20240327,092100,293027850,32650,32650,32650,32650,10
|
|
20240327,092000,292701350,32200,32800,32800,32200,3055
|
|
20240327,091900,193038050,32800,32750,32800,32750,46
|
|
20240327,091800,191529900,32800,32800,32800,32800,91
|
|
20240327,091700,188545100,32850,32850,32850,32850,56
|
|
20240327,091600,186705500,32900,32950,32950,32900,1671
|
|
20240327,091500,131726450,32950,33200,33200,32950,182
|
|
20240327,091400,125725950,33200,33200,33200,33200,5
|
|
20240327,091300,125559950,33150,33200,33200,32950,68
|
|
20240327,091200,123317100,33200,33200,33200,33200,20
|
|
20240327,091100,122653100,33150,33150,33150,33150,0
|
|
20240327,091000,122653100,33150,32950,33150,32900,1015
|
|
20240327,090900,89178550,33150,33150,33150,33150,5
|
|
20240327,090800,89012800,32900,32900,32900,32900,109
|
|
20240327,090700,85426700,32900,32900,32900,32900,1147
|
|
20240327,090600,47690400,32950,33000,33000,32950,47
|
|
20240327,090500,46141700,33000,33000,33050,33000,171
|
|
20240327,090400,40498450,33000,33000,33000,33000,57
|
|
20240327,090300,38617450,33100,33100,33100,33050,82
|
|
20240327,090200,35906100,33100,33400,33500,33100,401
|
|
20240327,090100,22521250,33400,33300,33400,33100,394
|
|
20240327,090000,9473550,33300,33300,33300,33100,285
|