716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,205300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,205200,1681581850,35150,35150,35150,35150,0
|
|
20240329,205100,1681581850,35150,35150,35150,35150,0
|
|
20240329,205000,1681581850,35150,35150,35150,35150,0
|
|
20240329,204900,1681581850,35150,35150,35150,35150,0
|
|
20240329,204800,1681581850,35150,35150,35150,35150,0
|
|
20240329,204700,1681581850,35150,35150,35150,35150,0
|
|
20240329,204600,1681581850,35150,35150,35150,35150,0
|
|
20240329,204500,1681581850,35150,35150,35150,35150,0
|
|
20240329,204400,1681581850,35150,35150,35150,35150,0
|
|
20240329,204300,1681581850,35150,35150,35150,35150,0
|
|
20240329,204200,1681581850,35150,35150,35150,35150,0
|
|
20240329,204100,1681581850,35150,35150,35150,35150,0
|
|
20240329,204000,1681581850,35150,35150,35150,35150,0
|
|
20240329,203900,1681581850,35150,35150,35150,35150,0
|
|
20240329,203800,1681581850,35150,35150,35150,35150,0
|
|
20240329,203700,1681581850,35150,35150,35150,35150,0
|
|
20240329,203600,1681581850,35150,35150,35150,35150,0
|
|
20240329,203500,1681581850,35150,35150,35150,35150,0
|
|
20240329,203400,1681581850,35150,35150,35150,35150,0
|
|
20240329,203300,1681581850,35150,35150,35150,35150,0
|
|
20240329,203200,1681581850,35150,35150,35150,35150,0
|
|
20240329,203100,1681581850,35150,35150,35150,35150,0
|
|
20240329,203000,1681581850,35150,35150,35150,35150,0
|
|
20240329,202900,1681581850,35150,35150,35150,35150,0
|
|
20240329,202800,1681581850,35150,35150,35150,35150,0
|
|
20240329,202700,1681581850,35150,35150,35150,35150,0
|
|
20240329,202600,1681581850,35150,35150,35150,35150,0
|
|
20240329,202500,1681581850,35150,35150,35150,35150,0
|
|
20240329,202400,1681581850,35150,35150,35150,35150,0
|
|
20240329,202300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,202200,1681581850,35150,35150,35150,35150,0
|
|
20240329,202100,1681581850,35150,35150,35150,35150,0
|
|
20240329,202000,1681581850,35150,35150,35150,35150,0
|
|
20240329,201900,1681581850,35150,35150,35150,35150,0
|
|
20240329,201800,1681581850,35150,35150,35150,35150,0
|
|
20240329,201700,1681581850,35150,35150,35150,35150,0
|
|
20240329,201600,1681581850,35150,35150,35150,35150,0
|
|
20240329,201500,1681581850,35150,35150,35150,35150,0
|
|
20240329,201400,1681581850,35150,35150,35150,35150,0
|
|
20240329,201300,1681581850,35150,35150,35150,35150,0
|
|
20240329,201200,1681581850,35150,35150,35150,35150,0
|
|
20240329,201100,1681581850,35150,35150,35150,35150,0
|
|
20240329,201000,1681581850,35150,35150,35150,35150,0
|
|
20240329,200900,1681581850,35150,35150,35150,35150,0
|
|
20240329,200800,1681581850,35150,35150,35150,35150,0
|
|
20240329,200700,1681581850,35150,35150,35150,35150,0
|
|
20240329,200600,1681581850,35150,35150,35150,35150,0
|
|
20240329,200500,1681581850,35150,35150,35150,35150,0
|
|
20240329,200400,1681581850,35150,35150,35150,35150,0
|
|
20240329,200300,1681581850,35150,35150,35150,35150,0
|
|
20240329,200200,1681581850,35150,35150,35150,35150,0
|
|
20240329,200100,1681581850,35150,35150,35150,35150,0
|
|
20240329,200000,1681581850,35150,35150,35150,35150,0
|
|
20240329,195900,1681581850,35150,35150,35150,35150,0
|
|
20240329,195800,1681581850,35150,35150,35150,35150,0
|
|
20240329,195700,1681581850,35150,35150,35150,35150,0
|
|
20240329,195600,1681581850,35150,35150,35150,35150,0
|
|
20240329,195500,1681581850,35150,35150,35150,35150,0
|
|
20240329,195400,1681581850,35150,35150,35150,35150,0
|
|
20240329,195300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,195200,1681581850,35150,35150,35150,35150,0
|
|
20240329,195100,1681581850,35150,35150,35150,35150,0
|
|
20240329,195000,1681581850,35150,35150,35150,35150,0
|
|
20240329,194900,1681581850,35150,35150,35150,35150,0
|
|
20240329,194800,1681581850,35150,35150,35150,35150,0
|
|
20240329,194700,1681581850,35150,35150,35150,35150,0
|
|
20240329,194600,1681581850,35150,35150,35150,35150,0
|
|
20240329,194500,1681581850,35150,35150,35150,35150,0
|
|
20240329,194400,1681581850,35150,35150,35150,35150,0
|
|
20240329,194300,1681581850,35150,35150,35150,35150,0
|
|
20240329,194200,1681581850,35150,35150,35150,35150,0
|
|
20240329,194100,1681581850,35150,35150,35150,35150,0
|
|
20240329,194000,1681581850,35150,35150,35150,35150,0
|
|
20240329,193900,1681581850,35150,35150,35150,35150,0
|
|
20240329,193800,1681581850,35150,35150,35150,35150,0
|
|
20240329,193700,1681581850,35150,35150,35150,35150,0
|
|
20240329,193600,1681581850,35150,35150,35150,35150,0
|
|
20240329,193500,1681581850,35150,35150,35150,35150,0
|
|
20240329,193400,1681581850,35150,35150,35150,35150,0
|
|
20240329,193300,1681581850,35150,35150,35150,35150,0
|
|
20240329,193200,1681581850,35150,35150,35150,35150,0
|
|
20240329,193100,1681581850,35150,35150,35150,35150,0
|
|
20240329,193000,1681581850,35150,35150,35150,35150,0
|
|
20240329,192900,1681581850,35150,35150,35150,35150,0
|
|
20240329,192800,1681581850,35150,35150,35150,35150,0
|
|
20240329,192700,1681581850,35150,35150,35150,35150,0
|
|
20240329,192600,1681581850,35150,35150,35150,35150,0
|
|
20240329,192500,1681581850,35150,35150,35150,35150,0
|
|
20240329,192400,1681581850,35150,35150,35150,35150,0
|
|
20240329,192300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,192200,1681581850,35150,35150,35150,35150,0
|
|
20240329,192100,1681581850,35150,35150,35150,35150,0
|
|
20240329,192000,1681581850,35150,35150,35150,35150,0
|
|
20240329,191900,1681581850,35150,35150,35150,35150,0
|
|
20240329,191800,1681581850,35150,35150,35150,35150,0
|
|
20240329,191700,1681581850,35150,35150,35150,35150,0
|
|
20240329,191600,1681581850,35150,35150,35150,35150,0
|
|
20240329,191500,1681581850,35150,35150,35150,35150,0
|
|
20240329,191400,1681581850,35150,35150,35150,35150,0
|
|
20240329,191300,1681581850,35150,35150,35150,35150,0
|
|
20240329,191200,1681581850,35150,35150,35150,35150,0
|
|
20240329,191100,1681581850,35150,35150,35150,35150,0
|
|
20240329,191000,1681581850,35150,35150,35150,35150,0
|
|
20240329,190900,1681581850,35150,35150,35150,35150,0
|
|
20240329,190800,1681581850,35150,35150,35150,35150,0
|
|
20240329,190700,1681581850,35150,35150,35150,35150,0
|
|
20240329,190600,1681581850,35150,35150,35150,35150,0
|
|
20240329,190500,1681581850,35150,35150,35150,35150,0
|
|
20240329,190400,1681581850,35150,35150,35150,35150,0
|
|
20240329,190300,1681581850,35150,35150,35150,35150,0
|
|
20240329,190200,1681581850,35150,35150,35150,35150,0
|
|
20240329,190100,1681581850,35150,35150,35150,35150,0
|
|
20240329,190000,1681581850,35150,35150,35150,35150,0
|
|
20240329,185900,1681581850,35150,35150,35150,35150,0
|
|
20240329,185800,1681581850,35150,35150,35150,35150,0
|
|
20240329,185700,1681581850,35150,35150,35150,35150,0
|
|
20240329,185600,1681581850,35150,35150,35150,35150,0
|
|
20240329,185500,1681581850,35150,35150,35150,35150,0
|
|
20240329,185400,1681581850,35150,35150,35150,35150,0
|
|
20240329,185300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,185200,1681581850,35150,35150,35150,35150,0
|
|
20240329,185100,1681581850,35150,35150,35150,35150,0
|
|
20240329,185000,1681581850,35150,35150,35150,35150,0
|
|
20240329,184900,1681581850,35150,35150,35150,35150,0
|
|
20240329,184800,1681581850,35150,35150,35150,35150,0
|
|
20240329,184700,1681581850,35150,35150,35150,35150,0
|
|
20240329,184600,1681581850,35150,35150,35150,35150,0
|
|
20240329,184500,1681581850,35150,35150,35150,35150,0
|
|
20240329,184400,1681581850,35150,35150,35150,35150,0
|
|
20240329,184300,1681581850,35150,35150,35150,35150,0
|
|
20240329,184200,1681581850,35150,35150,35150,35150,0
|
|
20240329,184100,1681581850,35150,35150,35150,35150,0
|
|
20240329,184000,1681581850,35150,35150,35150,35150,0
|
|
20240329,183900,1681581850,35150,35150,35150,35150,0
|
|
20240329,183800,1681581850,35150,35150,35150,35150,0
|
|
20240329,183700,1681581850,35150,35150,35150,35150,0
|
|
20240329,183600,1681581850,35150,35150,35150,35150,0
|
|
20240329,183500,1681581850,35150,35150,35150,35150,0
|
|
20240329,183400,1681581850,35150,35150,35150,35150,0
|
|
20240329,183300,1681581850,35150,35150,35150,35150,0
|
|
20240329,183200,1681581850,35150,35150,35150,35150,0
|
|
20240329,183100,1681581850,35150,35150,35150,35150,0
|
|
20240329,183000,1681581850,35150,35150,35150,35150,0
|
|
20240329,182900,1681581850,35150,35150,35150,35150,0
|
|
20240329,182800,1681581850,35150,35150,35150,35150,0
|
|
20240329,182700,1681581850,35150,35150,35150,35150,0
|
|
20240329,182600,1681581850,35150,35150,35150,35150,0
|
|
20240329,182500,1681581850,35150,35150,35150,35150,0
|
|
20240329,182400,1681581850,35150,35150,35150,35150,0
|
|
20240329,182300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,182200,1681581850,35150,35150,35150,35150,0
|
|
20240329,182100,1681581850,35150,35150,35150,35150,0
|
|
20240329,182000,1681581850,35150,35150,35150,35150,0
|
|
20240329,181900,1681581850,35150,35150,35150,35150,0
|
|
20240329,181800,1681581850,35150,35150,35150,35150,0
|
|
20240329,181700,1681581850,35150,35150,35150,35150,0
|
|
20240329,181600,1681581850,35150,35150,35150,35150,0
|
|
20240329,181500,1681581850,35150,35150,35150,35150,0
|
|
20240329,181400,1681581850,35150,35150,35150,35150,0
|
|
20240329,181300,1681581850,35150,35150,35150,35150,0
|
|
20240329,181200,1681581850,35150,35150,35150,35150,0
|
|
20240329,181100,1681581850,35150,35150,35150,35150,0
|
|
20240329,181000,1681581850,35150,35150,35150,35150,0
|
|
20240329,180900,1681581850,35150,35150,35150,35150,0
|
|
20240329,180800,1681581850,35150,35150,35150,35150,0
|
|
20240329,180700,1681581850,35150,35150,35150,35150,0
|
|
20240329,180600,1681581850,35150,35150,35150,35150,0
|
|
20240329,180500,1681581850,35150,35150,35150,35150,0
|
|
20240329,180400,1681581850,35150,35150,35150,35150,0
|
|
20240329,180300,1681581850,35150,35150,35150,35150,0
|
|
20240329,180200,1681581850,35150,35150,35150,35150,0
|
|
20240329,180100,1681581850,35150,35150,35150,35150,0
|
|
20240329,180000,1681581850,35150,35150,35150,35150,0
|
|
20240329,175900,1681581850,35150,35150,35150,35150,0
|
|
20240329,175800,1681581850,35150,35150,35150,35150,0
|
|
20240329,175700,1681581850,35150,35150,35150,35150,0
|
|
20240329,175600,1681581850,35150,35150,35150,35150,0
|
|
20240329,175500,1681581850,35150,35150,35150,35150,0
|
|
20240329,175400,1681581850,35150,35150,35150,35150,0
|
|
20240329,175300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,175200,1681581850,35150,35150,35150,35150,0
|
|
20240329,175100,1681581850,35150,35150,35150,35150,0
|
|
20240329,175000,1681581850,35150,35150,35150,35150,0
|
|
20240329,174900,1681581850,35150,35150,35150,35150,0
|
|
20240329,174800,1681581850,35150,35150,35150,35150,0
|
|
20240329,174700,1681581850,35150,35150,35150,35150,0
|
|
20240329,174600,1681581850,35150,35150,35150,35150,0
|
|
20240329,174500,1681581850,35150,35150,35150,35150,0
|
|
20240329,174400,1681581850,35150,35150,35150,35150,0
|
|
20240329,174300,1681581850,35150,35150,35150,35150,0
|
|
20240329,174200,1681581850,35150,35150,35150,35150,0
|
|
20240329,174100,1681581850,35150,35150,35150,35150,0
|
|
20240329,174000,1681581850,35150,35150,35150,35150,0
|
|
20240329,173900,1681581850,35150,35150,35150,35150,0
|
|
20240329,173800,1681581850,35150,35150,35150,35150,0
|
|
20240329,173700,1681581850,35150,35150,35150,35150,0
|
|
20240329,173600,1681581850,35150,35150,35150,35150,0
|
|
20240329,173500,1681581850,35150,35150,35150,35150,0
|
|
20240329,173400,1681581850,35150,35150,35150,35150,0
|
|
20240329,173300,1681581850,35150,35150,35150,35150,0
|
|
20240329,173200,1681581850,35150,35150,35150,35150,0
|
|
20240329,173100,1681581850,35150,35150,35150,35150,0
|
|
20240329,173000,1681581850,35150,35150,35150,35150,0
|
|
20240329,172900,1681581850,35150,35150,35150,35150,0
|
|
20240329,172800,1681581850,35150,35150,35150,35150,0
|
|
20240329,172700,1681581850,35150,35150,35150,35150,0
|
|
20240329,172600,1681581850,35150,35150,35150,35150,0
|
|
20240329,172500,1681581850,35150,35150,35150,35150,0
|
|
20240329,172400,1681581850,35150,35150,35150,35150,0
|
|
20240329,172300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,172200,1681581850,35150,35150,35150,35150,0
|
|
20240329,172100,1681581850,35150,35150,35150,35150,0
|
|
20240329,172000,1681581850,35150,35150,35150,35150,0
|
|
20240329,171900,1681581850,35150,35150,35150,35150,0
|
|
20240329,171800,1681581850,35150,35150,35150,35150,0
|
|
20240329,171700,1681581850,35150,35150,35150,35150,0
|
|
20240329,171600,1681581850,35150,35150,35150,35150,0
|
|
20240329,171500,1681581850,35150,35150,35150,35150,0
|
|
20240329,171400,1681581850,35150,35150,35150,35150,0
|
|
20240329,171300,1681581850,35150,35150,35150,35150,0
|
|
20240329,171200,1681581850,35150,35150,35150,35150,0
|
|
20240329,171100,1681581850,35150,35150,35150,35150,0
|
|
20240329,171000,1681581850,35150,35150,35150,35150,0
|
|
20240329,170900,1681581850,35150,35150,35150,35150,0
|
|
20240329,170800,1681581850,35150,35150,35150,35150,0
|
|
20240329,170700,1681581850,35150,35150,35150,35150,0
|
|
20240329,170600,1681581850,35150,35150,35150,35150,0
|
|
20240329,170500,1681581850,35150,35150,35150,35150,0
|
|
20240329,170400,1681581850,35150,35150,35150,35150,0
|
|
20240329,170300,1681581850,35150,35150,35150,35150,0
|
|
20240329,170200,1681581850,35150,35150,35150,35150,0
|
|
20240329,170100,1681581850,35150,35150,35150,35150,0
|
|
20240329,170000,1681581850,35150,35150,35150,35150,0
|
|
20240329,165900,1681581850,35150,35150,35150,35150,0
|
|
20240329,165800,1681581850,35150,35150,35150,35150,0
|
|
20240329,165700,1681581850,35150,35150,35150,35150,0
|
|
20240329,165600,1681581850,35150,35150,35150,35150,0
|
|
20240329,165500,1681581850,35150,35150,35150,35150,0
|
|
20240329,165400,1681581850,35150,35150,35150,35150,0
|
|
20240329,165300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,165200,1681581850,35150,35150,35150,35150,0
|
|
20240329,165100,1681581850,35150,35150,35150,35150,0
|
|
20240329,165000,1681581850,35150,35150,35150,35150,0
|
|
20240329,164900,1681581850,35150,35150,35150,35150,0
|
|
20240329,164800,1681581850,35150,35150,35150,35150,0
|
|
20240329,164700,1681581850,35150,35150,35150,35150,0
|
|
20240329,164600,1681581850,35150,35150,35150,35150,0
|
|
20240329,164500,1681581850,35150,35150,35150,35150,0
|
|
20240329,164400,1681581850,35150,35150,35150,35150,0
|
|
20240329,164300,1681581850,35150,35150,35150,35150,0
|
|
20240329,164200,1681581850,35150,35150,35150,35150,0
|
|
20240329,164100,1681581850,35150,35150,35150,35150,0
|
|
20240329,164000,1681581850,35150,35150,35150,35150,0
|
|
20240329,163900,1681581850,35150,35150,35150,35150,0
|
|
20240329,163800,1681581850,35150,35150,35150,35150,0
|
|
20240329,163700,1681581850,35150,35150,35150,35150,0
|
|
20240329,163600,1681581850,35150,35150,35150,35150,0
|
|
20240329,163500,1681581850,35150,35150,35150,35150,0
|
|
20240329,163400,1681581850,35150,35150,35150,35150,0
|
|
20240329,163300,1681581850,35150,35150,35150,35150,0
|
|
20240329,163200,1681581850,35150,35150,35150,35150,0
|
|
20240329,163100,1681581850,35150,35150,35150,35150,0
|
|
20240329,163000,1681581850,35150,35150,35150,35150,0
|
|
20240329,162900,1681581850,35150,35150,35150,35150,0
|
|
20240329,162800,1681581850,35150,35150,35150,35150,0
|
|
20240329,162700,1681581850,35150,35150,35150,35150,0
|
|
20240329,162600,1681581850,35150,35150,35150,35150,0
|
|
20240329,162500,1681581850,35150,35150,35150,35150,0
|
|
20240329,162400,1681581850,35150,35150,35150,35150,0
|
|
20240329,162300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,162200,1681581850,35150,35150,35150,35150,0
|
|
20240329,162100,1681581850,35150,35150,35150,35150,0
|
|
20240329,162000,1681581850,35150,35150,35150,35150,0
|
|
20240329,161900,1681581850,35150,35150,35150,35150,0
|
|
20240329,161800,1681581850,35150,35150,35150,35150,0
|
|
20240329,161700,1681581850,35150,35150,35150,35150,0
|
|
20240329,161600,1681581850,35150,35150,35150,35150,0
|
|
20240329,161500,1681581850,35150,35150,35150,35150,0
|
|
20240329,161400,1681581850,35150,35150,35150,35150,0
|
|
20240329,161300,1681581850,35150,35150,35150,35150,0
|
|
20240329,161200,1681581850,35150,35150,35150,35150,0
|
|
20240329,161100,1681581850,35150,35150,35150,35150,0
|
|
20240329,161000,1681581850,35150,35150,35150,35150,0
|
|
20240329,160900,1681581850,35150,35150,35150,35150,0
|
|
20240329,160800,1681581850,35150,35150,35150,35150,0
|
|
20240329,160700,1681581850,35150,35150,35150,35150,0
|
|
20240329,160600,1681581850,35150,35150,35150,35150,0
|
|
20240329,160500,1681581850,35150,35150,35150,35150,0
|
|
20240329,160400,1681581850,35150,35150,35150,35150,0
|
|
20240329,160300,1681581850,35150,35150,35150,35150,0
|
|
20240329,160200,1681581850,35150,35150,35150,35150,0
|
|
20240329,160100,1681581850,35150,35150,35150,35150,0
|
|
20240329,160000,1681581850,35150,35150,35150,35150,0
|
|
20240329,155900,1681581850,35150,35150,35150,35150,0
|
|
20240329,155800,1681581850,35150,35150,35150,35150,0
|
|
20240329,155700,1681581850,35150,35150,35150,35150,0
|
|
20240329,155600,1681581850,35150,35150,35150,35150,0
|
|
20240329,155500,1681581850,35150,35150,35150,35150,0
|
|
20240329,155400,1681581850,35150,35150,35150,35150,0
|
|
20240329,155300,1681581850,35150,35150,35150,35150,1001
|
|
20240329,155200,1681581850,35150,35150,35150,35150,0
|
|
20240329,155100,1681581850,35150,35150,35150,35150,0
|
|
20240329,155000,1681581850,35150,35150,35150,35150,0
|
|
20240329,154900,1681581850,35150,35150,35150,35150,0
|
|
20240329,154800,1681581850,35150,35150,35150,35150,0
|
|
20240329,154700,1681581850,35150,35150,35150,35150,0
|
|
20240329,154600,1681581850,35150,35150,35150,35150,0
|
|
20240329,154500,1681581850,35150,35150,35150,35150,0
|
|
20240329,154400,1681581850,35150,35150,35150,35150,0
|
|
20240329,154300,1681581850,35150,35150,35150,35150,0
|
|
20240329,154200,1681581850,35150,35150,35150,35150,0
|
|
20240329,154100,1681581850,35150,35150,35150,35150,0
|
|
20240329,154000,1681581850,35150,35150,35150,35150,0
|
|
20240329,153900,1681581850,35150,35150,35150,35150,0
|
|
20240329,153800,1681581850,35150,35150,35150,35150,0
|
|
20240329,153700,1681581850,35150,35150,35150,35150,0
|
|
20240329,153600,1681581850,35150,35150,35150,35150,0
|
|
20240329,153500,1681581850,35150,35150,35150,35150,0
|
|
20240329,153400,1681581850,35150,35150,35150,35150,0
|
|
20240329,153300,1681581850,35150,35150,35150,35150,0
|
|
20240329,153200,1681581850,35150,35150,35150,35150,0
|
|
20240329,153100,1681581850,35150,35150,35150,35150,0
|
|
20240329,153000,1681581850,35150,35150,35150,35150,1001
|
|
20240329,152900,1646396700,35200,35200,35200,35200,0
|
|
20240329,152800,1646396700,35200,35200,35200,35200,0
|
|
20240329,152700,1646396700,35200,35200,35200,35200,0
|
|
20240329,152600,1646396700,35200,35200,35200,35200,0
|
|
20240329,152500,1646396700,35200,35200,35200,35200,0
|
|
20240329,152400,1646396700,35200,35200,35200,35200,0
|
|
20240329,152300,1646396700,35200,35200,35200,35200,0
|
|
20240329,152200,1646396700,35200,35200,35200,35200,0
|
|
20240329,152100,1646396700,35200,35200,35200,35200,0
|
|
20240329,152000,1646396700,35200,35200,35200,35200,0
|
|
20240329,151900,1646396700,35200,35200,35200,35150,123
|
|
20240329,151800,1642068500,35200,35200,35200,35200,323
|
|
20240329,151700,1630698900,35200,35200,35200,35200,58
|
|
20240329,151600,1628657300,35200,35250,35250,35200,417
|
|
20240329,151500,1613963850,35250,35200,35250,35200,604
|
|
20240329,151400,1592684850,35200,35200,35200,35200,0
|
|
20240329,151300,1592684850,35200,35250,35250,35200,195
|
|
20240329,151200,1585819550,35250,35200,35250,35200,409
|
|
20240329,151100,1571417300,35200,35200,35200,35200,228
|
|
20240329,151000,1563391700,35200,35200,35200,35150,356
|
|
20240329,150900,1550863000,35200,35100,35200,35100,506
|
|
20240329,150800,1533067700,35100,35100,35100,35100,353
|
|
20240329,150700,1520677400,35150,35100,35150,35100,392
|
|
20240329,150600,1506918150,35100,35050,35100,35000,617
|
|
20240329,150500,1485275600,35000,35050,35050,35000,229
|
|
20240329,150400,1477254700,35000,35000,35000,35000,12
|
|
20240329,150300,1476834700,35000,34900,35000,34900,287
|
|
20240329,150200,1466802900,34900,34900,34900,34900,10
|
|
20240329,150100,1466453900,34900,34900,34900,34900,10
|
|
20240329,150000,1466104900,34900,34900,34900,34800,71
|
|
20240329,145900,1463630900,34900,34850,34900,34850,67
|
|
20240329,145800,1461293600,34800,34800,34800,34800,0
|
|
20240329,145700,1461293600,34800,34800,34800,34800,299
|
|
20240329,145600,1450888400,34850,34800,34850,34800,100
|
|
20240329,145500,1447406900,34800,34750,34800,34750,72
|
|
20240329,145400,1444902650,34850,34850,34850,34850,3
|
|
20240329,145300,1444798100,34900,34800,34900,34750,59
|
|
20240329,145200,1442745300,34750,34750,34750,34750,0
|
|
20240329,145100,1442745300,34750,34750,34750,34750,0
|
|
20240329,145000,1442745300,34750,34750,34750,34750,81
|
|
20240329,144900,1439930550,34750,34750,34750,34750,0
|
|
20240329,144800,1439930550,34750,34950,34950,34750,65
|
|
20240329,144700,1437664800,34750,34750,34750,34750,0
|
|
20240329,144600,1437664800,34750,34750,34750,34750,50
|
|
20240329,144500,1435927300,35000,35000,35000,35000,0
|
|
20240329,144400,1435927300,35000,34750,35000,34750,226
|
|
20240329,144300,1428068500,34750,34850,34850,34750,444
|
|
20240329,144200,1412619950,34850,34850,34950,34850,37
|
|
20240329,144100,1411329500,34950,34850,34950,34850,30
|
|
20240329,144000,1410281100,34800,34850,34850,34800,229
|
|
20240329,143900,1402310450,34850,34850,34850,34850,2
|
|
20240329,143800,1402240750,34850,34850,34850,34850,250
|
|
20240329,143700,1393528250,34900,34850,34900,34850,33
|
|
20240329,143600,1392377950,34850,34850,34850,34850,34
|
|
20240329,143500,1391193050,34900,34900,34900,34900,6
|
|
20240329,143400,1390983650,34900,34900,34900,34900,0
|
|
20240329,143300,1390983650,34900,34950,34950,34900,25
|
|
20240329,143200,1390110400,34950,34950,34950,34950,0
|
|
20240329,143100,1390110400,34950,34850,34950,34850,533
|
|
20240329,143000,1371509650,34850,34850,34850,34850,7
|
|
20240329,142900,1371265700,34850,34900,34900,34850,27
|
|
20240329,142800,1370324350,34950,34950,34950,34950,27
|
|
20240329,142700,1369380700,34950,34850,34950,34850,72
|
|
20240329,142600,1366870000,34850,34850,34850,34850,1
|
|
20240329,142500,1366835150,34850,34900,34900,34850,4
|
|
20240329,142400,1366695700,34950,34950,34950,34950,0
|
|
20240329,142300,1366695700,34950,34950,34950,34950,0
|
|
20240329,142200,1366695700,34950,34950,34950,34950,0
|
|
20240329,142100,1366695700,34950,34950,34950,34950,3
|
|
20240329,142000,1366590850,34900,34900,34900,34900,63
|
|
20240329,141900,1364392150,34850,34900,34900,34850,523
|
|
20240329,141800,1346163450,34900,34900,34900,34900,0
|
|
20240329,141700,1346163450,34900,34900,34900,34900,110
|
|
20240329,141600,1342324450,34900,34900,34900,34900,15
|
|
20240329,141500,1341800950,34900,34900,34900,34900,25
|
|
20240329,141400,1340928450,34900,34900,34900,34900,70
|
|
20240329,141300,1338485450,34900,34900,34900,34900,52
|
|
20240329,141200,1336670650,34900,34900,34900,34900,0
|
|
20240329,141100,1336670650,34900,34900,34900,34900,0
|
|
20240329,141000,1336670650,34900,34900,34900,34900,10
|
|
20240329,140900,1336321650,34900,34900,34900,34900,39
|
|
20240329,140800,1334960550,34950,34950,34950,34950,14
|
|
20240329,140700,1334471250,34900,34900,34900,34900,0
|
|
20240329,140600,1334471250,34900,34900,34900,34900,1
|
|
20240329,140500,1334436350,34900,34900,34900,34900,393
|
|
20240329,140400,1320720650,34900,34950,34950,34900,457
|
|
20240329,140300,1304751200,34950,34950,34950,34950,10
|
|
20240329,140200,1304401700,35000,35000,35000,35000,66
|
|
20240329,140100,1302091700,35000,35000,35000,35000,8
|
|
20240329,140000,1301811700,35050,35050,35050,35050,21
|
|
20240329,135900,1301075650,35050,35050,35050,35050,0
|
|
20240329,135800,1301075650,35050,35050,35050,35050,1
|
|
20240329,135700,1301040600,35050,35050,35050,35050,10
|
|
20240329,135600,1300690100,35000,35050,35050,35000,46
|
|
20240329,135500,1299078300,35050,35050,35050,35050,74
|
|
20240329,135400,1296484600,35100,35100,35100,35100,10
|
|
20240329,135300,1296133600,35100,35050,35100,35050,31
|
|
20240329,135200,1295045550,35100,35100,35100,35100,0
|
|
20240329,135100,1295045550,35100,35100,35100,35100,50
|
|
20240329,135000,1293290550,35100,35100,35100,35100,0
|
|
20240329,134900,1293290550,35100,35100,35100,35100,0
|
|
20240329,134800,1293290550,35100,35100,35100,35100,46
|
|
20240329,134700,1291675950,35100,35150,35150,35100,50
|
|
20240329,134600,1289920800,35100,35200,35200,35100,58
|
|
20240329,134500,1287879300,35200,35100,35200,35100,12
|
|
20240329,134400,1287457900,35100,35100,35100,35100,23
|
|
20240329,134300,1286650600,35100,35150,35150,35100,76
|
|
20240329,134200,1283981900,35150,35200,35200,35150,23
|
|
20240329,134100,1283172550,35200,35200,35200,35200,973
|
|
20240329,134000,1248922950,35200,35200,35200,35200,86
|
|
20240329,133900,1245895750,35250,35250,35250,35250,98
|
|
20240329,133800,1242441250,35200,35200,35200,35200,194
|
|
20240329,133700,1235612450,35200,35150,35200,35150,12
|
|
20240329,133600,1235190200,35200,35200,35200,35200,25
|
|
20240329,133500,1234310200,35200,35200,35200,35200,41
|
|
20240329,133400,1232867000,35200,35200,35200,35200,119
|
|
20240329,133300,1228678200,35150,35200,35200,35150,25
|
|
20240329,133200,1227799200,35200,35100,35200,35100,285
|
|
20240329,133100,1217777100,35100,35100,35100,35100,0
|
|
20240329,133000,1217777100,35100,35050,35100,35000,79
|
|
20240329,132900,1215007000,35100,35100,35100,35100,2
|
|
20240329,132800,1214936800,35100,35100,35100,35100,0
|
|
20240329,132700,1214936800,35100,35100,35100,35100,95
|
|
20240329,132600,1211602300,35050,35050,35050,35050,1
|
|
20240329,132500,1211567250,35100,35100,35100,35100,2
|
|
20240329,132400,1211497050,35100,35100,35100,35100,0
|
|
20240329,132300,1211497050,35100,35100,35100,35100,123
|
|
20240329,132200,1207179750,35100,35050,35100,35050,3
|
|
20240329,132100,1207074550,35100,35150,35150,35100,8
|
|
20240329,132000,1206793700,35050,35050,35050,35050,78
|
|
20240329,131900,1204059800,35050,35050,35050,35050,18
|
|
20240329,131800,1203428900,35100,35100,35100,35100,100
|
|
20240329,131700,1199918900,35150,35100,35150,35100,57
|
|
20240329,131600,1197915400,35150,35150,35150,35150,0
|
|
20240329,131500,1197915400,35150,35150,35150,35150,0
|
|
20240329,131400,1197915400,35150,35150,35150,35150,0
|
|
20240329,131300,1197915400,35150,35150,35150,35150,5
|
|
20240329,131200,1197739650,35150,34950,35150,34900,335
|
|
20240329,131100,1186028650,35150,35150,35150,35150,1
|
|
20240329,131000,1185993500,35100,35000,35100,35000,1587
|
|
20240329,130900,1130426500,35000,35000,35000,35000,0
|
|
20240329,130800,1130426500,35000,35000,35000,35000,28
|
|
20240329,130700,1129446500,35000,35000,35000,35000,1
|
|
20240329,130600,1129411500,35100,35100,35100,35100,0
|
|
20240329,130500,1129411500,35100,35100,35100,35100,0
|
|
20240329,130400,1129411500,35100,35100,35100,35100,0
|
|
20240329,130300,1129411500,35100,35100,35100,35100,0
|
|
20240329,130200,1129411500,35100,35100,35100,35100,0
|
|
20240329,130100,1129411500,35100,35100,35100,35100,31
|
|
20240329,130000,1128323400,34900,34900,34900,34900,0
|
|
20240329,125900,1128323400,34900,34900,34900,34900,0
|
|
20240329,125800,1128323400,34900,35000,35000,34900,300
|
|
20240329,125700,1117831650,35100,35100,35100,35100,85
|
|
20240329,125600,1114848150,35100,35100,35100,35100,10
|
|
20240329,125500,1114497150,35100,35100,35100,35100,31
|
|
20240329,125400,1113409050,35100,35100,35100,35100,0
|
|
20240329,125300,1113409050,35100,35100,35100,35100,0
|
|
20240329,125200,1113409050,35100,35100,35100,35100,0
|
|
20240329,125100,1113409050,35100,35100,35100,35100,0
|
|
20240329,125000,1113409050,35100,35100,35100,35100,1
|
|
20240329,124900,1113373950,35100,35100,35100,35100,0
|
|
20240329,124800,1113373950,35100,35100,35100,35100,10
|
|
20240329,124700,1113022950,35200,35200,35200,35200,10
|
|
20240329,124600,1112670950,35200,35200,35200,35200,22
|
|
20240329,124500,1111896550,35200,35200,35200,35200,28
|
|
20240329,124400,1110910950,35200,35200,35200,35200,0
|
|
20240329,124300,1110910950,35200,35100,35200,35100,81
|
|
20240329,124200,1108066250,35100,35100,35100,35100,3
|
|
20240329,124100,1107960950,35000,35000,35000,35000,7
|
|
20240329,124000,1107715950,35000,35000,35000,35000,21
|
|
20240329,123900,1106980950,35100,35100,35100,35100,10
|
|
20240329,123800,1106629950,35100,35100,35100,35100,0
|
|
20240329,123700,1106629950,35100,35000,35100,34950,50
|
|
20240329,123600,1104880050,35000,35050,35050,35000,1181
|
|
20240329,123500,1063529350,35150,35150,35150,35050,52
|
|
20240329,123400,1061704650,35150,35150,35150,35150,4
|
|
20240329,123300,1061564050,35150,35150,35150,35150,0
|
|
20240329,123200,1061564050,35150,35150,35150,35150,0
|
|
20240329,123100,1061564050,35150,35150,35150,35150,4
|
|
20240329,123000,1061423450,35150,35150,35150,35150,0
|
|
20240329,122900,1061423450,35150,35050,35150,35050,807
|
|
20240329,122800,1033094150,35050,35050,35050,35050,2
|
|
20240329,122700,1033024050,35150,35150,35150,35150,0
|
|
20240329,122600,1033024050,35150,35050,35150,35050,158
|
|
20240329,122500,1027485950,35050,35050,35150,35050,25
|
|
20240329,122400,1026609600,35150,35150,35150,35150,0
|
|
20240329,122300,1026609600,35150,35150,35150,35150,6
|
|
20240329,122200,1026398700,35100,35150,35150,35100,3
|
|
20240329,122100,1026293350,35050,35050,35050,35050,30
|
|
20240329,122000,1025241850,35050,35050,35050,35050,47
|
|
20240329,121900,1023594500,35200,35150,35200,35150,126
|
|
20240329,121800,1019160750,35150,35150,35150,35150,18
|
|
20240329,121700,1018528050,35100,35100,35100,35100,2
|
|
20240329,121600,1018457850,35100,35050,35100,35050,14
|
|
20240329,121500,1017967100,35050,35100,35100,35050,124
|
|
20240329,121400,1013615450,35250,35250,35250,35250,1
|
|
20240329,121300,1013580200,35250,35250,35300,35250,115
|
|
20240329,121200,1009523000,35300,35100,35300,35100,259
|
|
20240329,121100,1000398100,35050,35200,35200,35050,108
|
|
20240329,121000,996606500,35150,35150,35150,35150,189
|
|
20240329,120900,989963150,35100,35100,35100,35100,1
|
|
20240329,120800,989928050,35300,35300,35300,35300,11
|
|
20240329,120700,989539750,35300,35300,35300,35300,10
|
|
20240329,120600,989186750,35100,35100,35150,35100,244
|
|
20240329,120500,980621400,35100,35350,35350,35100,236
|
|
20240329,120400,972297700,35300,35000,35300,34950,2609
|
|
20240329,120300,880388000,35050,34950,35050,34950,39
|
|
20240329,120200,879022550,34950,34950,34950,34950,6
|
|
20240329,120100,878812850,35150,35050,35150,35050,1172
|
|
20240329,120000,837634800,34800,34850,35050,34800,1570
|
|
20240329,115900,782712950,34850,34850,34850,34850,1
|
|
20240329,115800,782678100,34850,34900,34900,34850,105
|
|
20240329,115700,779013850,34900,34850,34900,34850,118
|
|
20240329,115600,774895700,34950,34950,34950,34950,51
|
|
20240329,115500,773113250,34950,34950,34950,34950,0
|
|
20240329,115400,773113250,34950,34800,34950,34800,639
|
|
20240329,115300,750820850,34800,34800,34800,34800,0
|
|
20240329,115200,750820850,34800,34800,34800,34800,22
|
|
20240329,115100,750055250,34800,34800,34800,34800,1
|
|
20240329,115000,750020450,34700,34700,34700,34700,33
|
|
20240329,114900,748875350,34800,34800,34800,34800,24
|
|
20240329,114800,748040150,34800,34800,34800,34800,6
|
|
20240329,114700,747831350,34800,34800,34800,34800,22
|
|
20240329,114600,747065750,34750,34750,34750,34750,0
|
|
20240329,114500,747065750,34750,34750,34750,34750,78
|
|
20240329,114400,744355250,34750,34750,34750,34750,0
|
|
20240329,114300,744355250,34750,34750,34750,34750,1
|
|
20240329,114200,744320500,34750,34750,34750,34750,0
|
|
20240329,114100,744320500,34750,34750,34750,34750,0
|
|
20240329,114000,744320500,34750,34750,34750,34750,1
|
|
20240329,113900,744285750,34800,34800,34800,34750,5
|
|
20240329,113800,744111800,34800,34850,34850,34800,117
|
|
20240329,113700,740038550,34850,34850,34850,34850,56
|
|
20240329,113600,738086950,35000,35000,35000,35000,0
|
|
20240329,113500,738086950,35000,35000,35000,35000,10
|
|
20240329,113400,737736950,34800,34900,35000,34800,1228
|
|
20240329,113300,694810250,34900,34900,34900,34900,130
|
|
20240329,113200,690273250,34900,34750,34900,34750,35
|
|
20240329,113100,689051900,34750,34550,34950,34550,2562
|
|
20240329,113000,599958350,34550,34500,34550,34500,1175
|
|
20240329,112900,559366700,34500,34500,34500,34500,0
|
|
20240329,112800,559366700,34500,34500,34500,34500,5
|
|
20240329,112700,559194200,34250,34500,34500,34250,78
|
|
20240329,112600,556518700,34250,34250,34250,34250,0
|
|
20240329,112500,556518700,34250,34350,34350,34250,300
|
|
20240329,112400,546232550,34450,34450,34450,34450,54
|
|
20240329,112300,544372250,34400,34400,34400,34400,304
|
|
20240329,112200,533914650,34550,34550,34550,34550,0
|
|
20240329,112100,533914650,34550,34550,34550,34550,0
|
|
20240329,112000,533914650,34550,34550,34550,34550,0
|
|
20240329,111900,533914650,34550,34550,34550,34550,0
|
|
20240329,111800,533914650,34550,34550,34550,34550,2
|
|
20240329,111700,533845550,34500,34500,34500,34500,90
|
|
20240329,111600,530740550,34500,34500,34500,34500,0
|
|
20240329,111500,530740550,34500,34450,34500,34450,500
|
|
20240329,111400,513496800,34450,34450,34450,34450,0
|
|
20240329,111300,513496800,34450,34450,34450,34450,0
|
|
20240329,111200,513496800,34450,34450,34450,34450,0
|
|
20240329,111100,513496800,34450,34350,34450,34350,150
|
|
20240329,111000,508340050,34350,34350,34350,34350,0
|
|
20240329,110900,508340050,34350,34300,34400,34300,18
|
|
20240329,110800,507722400,34250,34250,34250,34250,0
|
|
20240329,110700,507722400,34250,34250,34250,34250,30
|
|
20240329,110600,506694900,34250,34250,34250,34250,45
|
|
20240329,110500,505153650,34250,34250,34250,34250,1
|
|
20240329,110400,505119400,34500,34500,34500,34500,0
|
|
20240329,110300,505119400,34500,34400,34500,34400,534
|
|
20240329,110200,486727950,34250,34250,34250,34250,0
|
|
20240329,110100,486727950,34250,34250,34250,34250,0
|
|
20240329,110000,486727950,34250,34250,34250,34250,0
|
|
20240329,105900,486727950,34250,34250,34250,34250,27
|
|
20240329,105800,485803200,34250,34250,34250,34250,30
|
|
20240329,105700,484775700,34400,34300,34400,34250,7
|
|
20240329,105600,484535650,34250,34250,34250,34250,10
|
|
20240329,105500,484193150,34250,34250,34250,34250,20
|
|
20240329,105400,483508150,34250,34250,34250,34250,0
|
|
20240329,105300,483508150,34250,34250,34250,34250,0
|
|
20240329,105200,483508150,34250,34250,34250,34250,0
|
|
20240329,105100,483508150,34250,34250,34250,34250,0
|
|
20240329,105000,483508150,34250,34400,34400,34250,958
|
|
20240329,104900,450675300,34350,34400,34400,34350,48
|
|
20240329,104800,449024350,34400,34400,34400,34400,1
|
|
20240329,104700,448989950,34400,34400,34400,34400,43
|
|
20240329,104600,447510750,34400,34400,34400,34400,0
|
|
20240329,104500,447510750,34400,34400,34400,34400,200
|
|
20240329,104400,440630750,34400,34400,34400,34400,162
|
|
20240329,104300,435057950,34450,34450,34450,34450,0
|
|
20240329,104200,435057950,34450,34450,34450,34450,0
|
|
20240329,104100,435057950,34450,34450,34450,34450,0
|
|
20240329,104000,435057950,34450,34450,34450,34450,72
|
|
20240329,103900,432577550,34450,34400,34450,34400,2
|
|
20240329,103800,432508700,34350,34350,34350,34350,0
|
|
20240329,103700,432508700,34350,34350,34350,34350,33
|
|
20240329,103600,431375150,34350,34350,34350,34350,0
|
|
20240329,103500,431375150,34350,34350,34350,34350,30
|
|
20240329,103400,430344650,34350,34350,34350,34350,0
|
|
20240329,103300,430344650,34350,34350,34350,34350,242
|
|
20240329,103200,422031950,34350,34350,34350,34350,0
|
|
20240329,103100,422031950,34350,34350,34400,34350,212
|
|
20240329,103000,414749700,34450,34350,34450,34350,35
|
|
20240329,102900,413544250,34350,34350,34350,34350,0
|
|
20240329,102800,413544250,34350,34350,34350,34350,1
|
|
20240329,102700,413509900,34450,34450,34450,34450,0
|
|
20240329,102600,413509900,34450,34450,34450,34450,1
|
|
20240329,102500,413475450,34400,34400,34400,34400,0
|
|
20240329,102400,413475450,34400,34400,34400,34400,30
|
|
20240329,102300,412443450,34450,34400,34450,34400,5
|
|
20240329,102200,412271400,34450,34500,34500,34450,510
|
|
20240329,102100,394701750,34500,34500,34500,34500,1
|
|
20240329,102000,394667250,34450,34450,34450,34450,0
|
|
20240329,101900,394667250,34450,34500,34500,34450,73
|
|
20240329,101800,392152300,34450,34450,34450,34450,31
|
|
20240329,101700,391084350,34450,34450,34450,34450,0
|
|
20240329,101600,391084350,34450,34450,34450,34450,50
|
|
20240329,101500,389361850,34450,34450,34450,34450,0
|
|
20240329,101400,389361850,34450,34400,34500,34400,1003
|
|
20240329,101300,354767600,34400,34400,34400,34400,100
|
|
20240329,101200,351327600,34400,34400,34400,34400,0
|
|
20240329,101100,351327600,34400,34300,34400,34300,208
|
|
20240329,101000,344185100,34300,34300,34300,34300,0
|
|
20240329,100900,344185100,34300,34250,34300,34250,264
|
|
20240329,100800,335130350,34300,34250,34300,34250,90
|
|
20240329,100700,332047450,34250,34250,34250,34250,43
|
|
20240329,100600,330574700,34200,34200,34200,34200,2
|
|
20240329,100500,330506300,34200,34200,34200,34200,0
|
|
20240329,100400,330506300,34200,34100,34200,34100,21
|
|
20240329,100300,329790000,34100,34100,34100,34100,0
|
|
20240329,100200,329790000,34100,34100,34100,34100,0
|
|
20240329,100100,329790000,34100,34100,34100,34100,20
|
|
20240329,100000,329108000,34250,34250,34250,34250,64
|
|
20240329,095900,326916000,34250,34250,34250,34250,4
|
|
20240329,095800,326779000,34250,34250,34250,34250,27
|
|
20240329,095700,325854250,34050,34100,34100,34050,15
|
|
20240329,095600,325343300,34050,34050,34050,34050,0
|
|
20240329,095500,325343300,34050,34100,34100,34050,217
|
|
20240329,095400,317943750,34100,34300,34300,34100,153
|
|
20240329,095300,312711400,34300,34300,34300,34300,88
|
|
20240329,095200,309693000,34300,34300,34300,34300,0
|
|
20240329,095100,309693000,34300,34300,34300,34300,0
|
|
20240329,095000,309693000,34300,34300,34300,34300,0
|
|
20240329,094900,309693000,34300,34200,34300,34200,173
|
|
20240329,094800,303774250,34300,34300,34300,34300,0
|
|
20240329,094700,303774250,34300,34300,34300,34300,0
|
|
20240329,094600,303774250,34300,34300,34300,34300,0
|
|
20240329,094500,303774250,34300,34250,34300,34250,32
|
|
20240329,094400,302678150,34250,34200,34250,34200,55
|
|
20240329,094300,300796800,34300,34300,34300,34300,0
|
|
20240329,094200,300796800,34300,34300,34300,34300,1
|
|
20240329,094100,300762500,33950,34000,34000,33950,70
|
|
20240329,094000,298384550,34000,34050,34050,34000,300
|
|
20240329,093900,288183300,34000,34000,34000,34000,0
|
|
20240329,093800,288183300,34000,34050,34050,34000,55
|
|
20240329,093700,286312150,34000,34000,34000,34000,0
|
|
20240329,093600,286312150,34000,34000,34000,34000,0
|
|
20240329,093500,286312150,34000,34000,34000,34000,0
|
|
20240329,093400,286312150,34000,33950,34000,33950,458
|
|
20240329,093300,270741150,34000,34000,34000,34000,0
|
|
20240329,093200,270741150,34000,34000,34000,34000,20
|
|
20240329,093100,270061150,34000,34000,34000,34000,0
|
|
20240329,093000,270061150,34000,33850,34000,33850,102
|
|
20240329,092900,266608150,33950,33950,33950,33950,27
|
|
20240329,092800,265691500,33950,33950,33950,33950,693
|
|
20240329,092700,242164150,33950,33850,33950,33850,302
|
|
20240329,092600,231941350,33850,33800,33850,33800,61
|
|
20240329,092500,229878300,33800,33800,33800,33800,32
|
|
20240329,092400,228796700,33750,33750,33750,33750,19
|
|
20240329,092300,228155450,33750,33750,33750,33700,408
|
|
20240329,092200,214386900,33750,33850,33850,33750,418
|
|
20240329,092100,200263650,33900,33800,33900,33800,356
|
|
20240329,092000,188198550,33800,33800,33800,33800,43
|
|
20240329,091900,186745150,33800,33800,33800,33800,348
|
|
20240329,091800,174982750,33800,33850,33850,33800,216
|
|
20240329,091700,167675000,33900,33950,33950,33900,311
|
|
20240329,091600,157129150,33950,34000,34000,33950,109
|
|
20240329,091500,153427350,34050,34000,34050,34000,23
|
|
20240329,091400,152645300,34050,34100,34100,34050,47
|
|
20240329,091300,151044700,34050,34050,34050,34050,0
|
|
20240329,091200,151044700,34050,34200,34400,34050,33
|
|
20240329,091100,149920400,34050,33900,34050,33900,621
|
|
20240329,091000,128830850,33900,33800,33900,33800,274
|
|
20240329,090900,119569150,33800,33800,33800,33800,0
|
|
20240329,090800,119569150,33800,33950,33950,33800,765
|
|
20240329,090700,93663200,33950,34050,34050,33950,318
|
|
20240329,090600,82850150,34000,34050,34050,34000,36
|
|
20240329,090500,81624900,34100,34000,34100,34000,22
|
|
20240329,090400,80876700,34000,34100,34100,34000,861
|
|
20240329,090300,51551950,34100,34100,34100,34100,149
|
|
20240329,090200,46471050,34100,34100,34100,34050,302
|
|
20240329,090100,36174450,34150,34150,34150,34000,63
|
|
20240329,090000,34028750,34150,34400,34400,34150,995
|