693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,203000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,202900,22140363550,41100,41100,41100,41100,0
|
|
20240314,202800,22140363550,41100,41100,41100,41100,0
|
|
20240314,202700,22140363550,41100,41100,41100,41100,0
|
|
20240314,202600,22140363550,41100,41100,41100,41100,0
|
|
20240314,202500,22140363550,41100,41100,41100,41100,0
|
|
20240314,202400,22140363550,41100,41100,41100,41100,0
|
|
20240314,202300,22140363550,41100,41100,41100,41100,0
|
|
20240314,202200,22140363550,41100,41100,41100,41100,0
|
|
20240314,202100,22140363550,41100,41100,41100,41100,0
|
|
20240314,202000,22140363550,41100,41100,41100,41100,0
|
|
20240314,201900,22140363550,41100,41100,41100,41100,0
|
|
20240314,201800,22140363550,41100,41100,41100,41100,0
|
|
20240314,201700,22140363550,41100,41100,41100,41100,0
|
|
20240314,201600,22140363550,41100,41100,41100,41100,0
|
|
20240314,201500,22140363550,41100,41100,41100,41100,0
|
|
20240314,201400,22140363550,41100,41100,41100,41100,0
|
|
20240314,201300,22140363550,41100,41100,41100,41100,0
|
|
20240314,201200,22140363550,41100,41100,41100,41100,0
|
|
20240314,201100,22140363550,41100,41100,41100,41100,0
|
|
20240314,201000,22140363550,41100,41100,41100,41100,0
|
|
20240314,200900,22140363550,41100,41100,41100,41100,0
|
|
20240314,200800,22140363550,41100,41100,41100,41100,0
|
|
20240314,200700,22140363550,41100,41100,41100,41100,0
|
|
20240314,200600,22140363550,41100,41100,41100,41100,0
|
|
20240314,200500,22140363550,41100,41100,41100,41100,0
|
|
20240314,200400,22140363550,41100,41100,41100,41100,0
|
|
20240314,200300,22140363550,41100,41100,41100,41100,0
|
|
20240314,200200,22140363550,41100,41100,41100,41100,0
|
|
20240314,200100,22140363550,41100,41100,41100,41100,0
|
|
20240314,200000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,195900,22140363550,41100,41100,41100,41100,0
|
|
20240314,195800,22140363550,41100,41100,41100,41100,0
|
|
20240314,195700,22140363550,41100,41100,41100,41100,0
|
|
20240314,195600,22140363550,41100,41100,41100,41100,0
|
|
20240314,195500,22140363550,41100,41100,41100,41100,0
|
|
20240314,195400,22140363550,41100,41100,41100,41100,0
|
|
20240314,195300,22140363550,41100,41100,41100,41100,0
|
|
20240314,195200,22140363550,41100,41100,41100,41100,0
|
|
20240314,195100,22140363550,41100,41100,41100,41100,0
|
|
20240314,195000,22140363550,41100,41100,41100,41100,0
|
|
20240314,194900,22140363550,41100,41100,41100,41100,0
|
|
20240314,194800,22140363550,41100,41100,41100,41100,0
|
|
20240314,194700,22140363550,41100,41100,41100,41100,0
|
|
20240314,194600,22140363550,41100,41100,41100,41100,0
|
|
20240314,194500,22140363550,41100,41100,41100,41100,0
|
|
20240314,194400,22140363550,41100,41100,41100,41100,0
|
|
20240314,194300,22140363550,41100,41100,41100,41100,0
|
|
20240314,194200,22140363550,41100,41100,41100,41100,0
|
|
20240314,194100,22140363550,41100,41100,41100,41100,0
|
|
20240314,194000,22140363550,41100,41100,41100,41100,0
|
|
20240314,193900,22140363550,41100,41100,41100,41100,0
|
|
20240314,193800,22140363550,41100,41100,41100,41100,0
|
|
20240314,193700,22140363550,41100,41100,41100,41100,0
|
|
20240314,193600,22140363550,41100,41100,41100,41100,0
|
|
20240314,193500,22140363550,41100,41100,41100,41100,0
|
|
20240314,193400,22140363550,41100,41100,41100,41100,0
|
|
20240314,193300,22140363550,41100,41100,41100,41100,0
|
|
20240314,193200,22140363550,41100,41100,41100,41100,0
|
|
20240314,193100,22140363550,41100,41100,41100,41100,0
|
|
20240314,193000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,192900,22140363550,41100,41100,41100,41100,0
|
|
20240314,192800,22140363550,41100,41100,41100,41100,0
|
|
20240314,192700,22140363550,41100,41100,41100,41100,0
|
|
20240314,192600,22140363550,41100,41100,41100,41100,0
|
|
20240314,192500,22140363550,41100,41100,41100,41100,0
|
|
20240314,192400,22140363550,41100,41100,41100,41100,0
|
|
20240314,192300,22140363550,41100,41100,41100,41100,0
|
|
20240314,192200,22140363550,41100,41100,41100,41100,0
|
|
20240314,192100,22140363550,41100,41100,41100,41100,0
|
|
20240314,192000,22140363550,41100,41100,41100,41100,0
|
|
20240314,191900,22140363550,41100,41100,41100,41100,0
|
|
20240314,191800,22140363550,41100,41100,41100,41100,0
|
|
20240314,191700,22140363550,41100,41100,41100,41100,0
|
|
20240314,191600,22140363550,41100,41100,41100,41100,0
|
|
20240314,191500,22140363550,41100,41100,41100,41100,0
|
|
20240314,191400,22140363550,41100,41100,41100,41100,0
|
|
20240314,191300,22140363550,41100,41100,41100,41100,0
|
|
20240314,191200,22140363550,41100,41100,41100,41100,0
|
|
20240314,191100,22140363550,41100,41100,41100,41100,0
|
|
20240314,191000,22140363550,41100,41100,41100,41100,0
|
|
20240314,190900,22140363550,41100,41100,41100,41100,0
|
|
20240314,190800,22140363550,41100,41100,41100,41100,0
|
|
20240314,190700,22140363550,41100,41100,41100,41100,0
|
|
20240314,190600,22140363550,41100,41100,41100,41100,0
|
|
20240314,190500,22140363550,41100,41100,41100,41100,0
|
|
20240314,190400,22140363550,41100,41100,41100,41100,0
|
|
20240314,190300,22140363550,41100,41100,41100,41100,0
|
|
20240314,190200,22140363550,41100,41100,41100,41100,0
|
|
20240314,190100,22140363550,41100,41100,41100,41100,0
|
|
20240314,190000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,185900,22140363550,41100,41100,41100,41100,0
|
|
20240314,185800,22140363550,41100,41100,41100,41100,0
|
|
20240314,185700,22140363550,41100,41100,41100,41100,0
|
|
20240314,185600,22140363550,41100,41100,41100,41100,0
|
|
20240314,185500,22140363550,41100,41100,41100,41100,0
|
|
20240314,185400,22140363550,41100,41100,41100,41100,0
|
|
20240314,185300,22140363550,41100,41100,41100,41100,0
|
|
20240314,185200,22140363550,41100,41100,41100,41100,0
|
|
20240314,185100,22140363550,41100,41100,41100,41100,0
|
|
20240314,185000,22140363550,41100,41100,41100,41100,0
|
|
20240314,184900,22140363550,41100,41100,41100,41100,0
|
|
20240314,184800,22140363550,41100,41100,41100,41100,0
|
|
20240314,184700,22140363550,41100,41100,41100,41100,0
|
|
20240314,184600,22140363550,41100,41100,41100,41100,0
|
|
20240314,184500,22140363550,41100,41100,41100,41100,0
|
|
20240314,184400,22140363550,41100,41100,41100,41100,0
|
|
20240314,184300,22140363550,41100,41100,41100,41100,0
|
|
20240314,184200,22140363550,41100,41100,41100,41100,0
|
|
20240314,184100,22140363550,41100,41100,41100,41100,0
|
|
20240314,184000,22140363550,41100,41100,41100,41100,0
|
|
20240314,183900,22140363550,41100,41100,41100,41100,0
|
|
20240314,183800,22140363550,41100,41100,41100,41100,0
|
|
20240314,183700,22140363550,41100,41100,41100,41100,0
|
|
20240314,183600,22140363550,41100,41100,41100,41100,0
|
|
20240314,183500,22140363550,41100,41100,41100,41100,0
|
|
20240314,183400,22140363550,41100,41100,41100,41100,0
|
|
20240314,183300,22140363550,41100,41100,41100,41100,0
|
|
20240314,183200,22140363550,41100,41100,41100,41100,0
|
|
20240314,183100,22140363550,41100,41100,41100,41100,0
|
|
20240314,183000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,182900,22140363550,41100,41100,41100,41100,0
|
|
20240314,182800,22140363550,41100,41100,41100,41100,0
|
|
20240314,182700,22140363550,41100,41100,41100,41100,0
|
|
20240314,182600,22140363550,41100,41100,41100,41100,0
|
|
20240314,182500,22140363550,41100,41100,41100,41100,0
|
|
20240314,182400,22140363550,41100,41100,41100,41100,0
|
|
20240314,182300,22140363550,41100,41100,41100,41100,0
|
|
20240314,182200,22140363550,41100,41100,41100,41100,0
|
|
20240314,182100,22140363550,41100,41100,41100,41100,0
|
|
20240314,182000,22140363550,41100,41100,41100,41100,0
|
|
20240314,181900,22140363550,41100,41100,41100,41100,0
|
|
20240314,181800,22140363550,41100,41100,41100,41100,0
|
|
20240314,181700,22140363550,41100,41100,41100,41100,0
|
|
20240314,181600,22140363550,41100,41100,41100,41100,0
|
|
20240314,181500,22140363550,41100,41100,41100,41100,0
|
|
20240314,181400,22140363550,41100,41100,41100,41100,0
|
|
20240314,181300,22140363550,41100,41100,41100,41100,0
|
|
20240314,181200,22140363550,41100,41100,41100,41100,0
|
|
20240314,181100,22140363550,41100,41100,41100,41100,0
|
|
20240314,181000,22140363550,41100,41100,41100,41100,0
|
|
20240314,180900,22140363550,41100,41100,41100,41100,0
|
|
20240314,180800,22140363550,41100,41100,41100,41100,0
|
|
20240314,180700,22140363550,41100,41100,41100,41100,0
|
|
20240314,180600,22140363550,41100,41100,41100,41100,0
|
|
20240314,180500,22140363550,41100,41100,41100,41100,0
|
|
20240314,180400,22140363550,41100,41100,41100,41100,0
|
|
20240314,180300,22140363550,41100,41100,41100,41100,0
|
|
20240314,180200,22140363550,41100,41100,41100,41100,0
|
|
20240314,180100,22140363550,41100,41100,41100,41100,0
|
|
20240314,180000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,175900,22140363550,41100,41100,41100,41100,0
|
|
20240314,175800,22140363550,41100,41100,41100,41100,0
|
|
20240314,175700,22140363550,41100,41100,41100,41100,0
|
|
20240314,175600,22140363550,41100,41100,41100,41100,0
|
|
20240314,175500,22140363550,41100,41100,41100,41100,0
|
|
20240314,175400,22140363550,41100,41100,41100,41100,0
|
|
20240314,175300,22140363550,41100,41100,41100,41100,0
|
|
20240314,175200,22140363550,41100,41100,41100,41100,0
|
|
20240314,175100,22140363550,41100,41100,41100,41100,0
|
|
20240314,175000,22140363550,41100,41100,41100,41100,0
|
|
20240314,174900,22140363550,41100,41100,41100,41100,0
|
|
20240314,174800,22140363550,41100,41100,41100,41100,0
|
|
20240314,174700,22140363550,41100,41100,41100,41100,0
|
|
20240314,174600,22140363550,41100,41100,41100,41100,0
|
|
20240314,174500,22140363550,41100,41100,41100,41100,0
|
|
20240314,174400,22140363550,41100,41100,41100,41100,0
|
|
20240314,174300,22140363550,41100,41100,41100,41100,0
|
|
20240314,174200,22140363550,41100,41100,41100,41100,0
|
|
20240314,174100,22140363550,41100,41100,41100,41100,0
|
|
20240314,174000,22140363550,41100,41100,41100,41100,0
|
|
20240314,173900,22140363550,41100,41100,41100,41100,0
|
|
20240314,173800,22140363550,41100,41100,41100,41100,0
|
|
20240314,173700,22140363550,41100,41100,41100,41100,0
|
|
20240314,173600,22140363550,41100,41100,41100,41100,0
|
|
20240314,173500,22140363550,41100,41100,41100,41100,0
|
|
20240314,173400,22140363550,41100,41100,41100,41100,0
|
|
20240314,173300,22140363550,41100,41100,41100,41100,0
|
|
20240314,173200,22140363550,41100,41100,41100,41100,0
|
|
20240314,173100,22140363550,41100,41100,41100,41100,0
|
|
20240314,173000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,172900,22140363550,41100,41100,41100,41100,0
|
|
20240314,172800,22140363550,41100,41100,41100,41100,0
|
|
20240314,172700,22140363550,41100,41100,41100,41100,0
|
|
20240314,172600,22140363550,41100,41100,41100,41100,0
|
|
20240314,172500,22140363550,41100,41100,41100,41100,0
|
|
20240314,172400,22140363550,41100,41100,41100,41100,0
|
|
20240314,172300,22140363550,41100,41100,41100,41100,0
|
|
20240314,172200,22140363550,41100,41100,41100,41100,0
|
|
20240314,172100,22140363550,41100,41100,41100,41100,0
|
|
20240314,172000,22140363550,41100,41100,41100,41100,0
|
|
20240314,171900,22140363550,41100,41100,41100,41100,0
|
|
20240314,171800,22140363550,41100,41100,41100,41100,0
|
|
20240314,171700,22140363550,41100,41100,41100,41100,0
|
|
20240314,171600,22140363550,41100,41100,41100,41100,0
|
|
20240314,171500,22140363550,41100,41100,41100,41100,0
|
|
20240314,171400,22140363550,41100,41100,41100,41100,0
|
|
20240314,171300,22140363550,41100,41100,41100,41100,0
|
|
20240314,171200,22140363550,41100,41100,41100,41100,0
|
|
20240314,171100,22140363550,41100,41100,41100,41100,0
|
|
20240314,171000,22140363550,41100,41100,41100,41100,0
|
|
20240314,170900,22140363550,41100,41100,41100,41100,0
|
|
20240314,170800,22140363550,41100,41100,41100,41100,0
|
|
20240314,170700,22140363550,41100,41100,41100,41100,0
|
|
20240314,170600,22140363550,41100,41100,41100,41100,0
|
|
20240314,170500,22140363550,41100,41100,41100,41100,0
|
|
20240314,170400,22140363550,41100,41100,41100,41100,0
|
|
20240314,170300,22140363550,41100,41100,41100,41100,0
|
|
20240314,170200,22140363550,41100,41100,41100,41100,0
|
|
20240314,170100,22140363550,41100,41100,41100,41100,0
|
|
20240314,170000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,165900,22140363550,41100,41100,41100,41100,0
|
|
20240314,165800,22140363550,41100,41100,41100,41100,0
|
|
20240314,165700,22140363550,41100,41100,41100,41100,0
|
|
20240314,165600,22140363550,41100,41100,41100,41100,0
|
|
20240314,165500,22140363550,41100,41100,41100,41100,0
|
|
20240314,165400,22140363550,41100,41100,41100,41100,0
|
|
20240314,165300,22140363550,41100,41100,41100,41100,0
|
|
20240314,165200,22140363550,41100,41100,41100,41100,0
|
|
20240314,165100,22140363550,41100,41100,41100,41100,0
|
|
20240314,165000,22140363550,41100,41100,41100,41100,0
|
|
20240314,164900,22140363550,41100,41100,41100,41100,0
|
|
20240314,164800,22140363550,41100,41100,41100,41100,0
|
|
20240314,164700,22140363550,41100,41100,41100,41100,0
|
|
20240314,164600,22140363550,41100,41100,41100,41100,0
|
|
20240314,164500,22140363550,41100,41100,41100,41100,0
|
|
20240314,164400,22140363550,41100,41100,41100,41100,0
|
|
20240314,164300,22140363550,41100,41100,41100,41100,0
|
|
20240314,164200,22140363550,41100,41100,41100,41100,0
|
|
20240314,164100,22140363550,41100,41100,41100,41100,0
|
|
20240314,164000,22140363550,41100,41100,41100,41100,0
|
|
20240314,163900,22140363550,41100,41100,41100,41100,0
|
|
20240314,163800,22140363550,41100,41100,41100,41100,0
|
|
20240314,163700,22140363550,41100,41100,41100,41100,0
|
|
20240314,163600,22140363550,41100,41100,41100,41100,0
|
|
20240314,163500,22140363550,41100,41100,41100,41100,0
|
|
20240314,163400,22140363550,41100,41100,41100,41100,0
|
|
20240314,163300,22140363550,41100,41100,41100,41100,0
|
|
20240314,163200,22140363550,41100,41100,41100,41100,0
|
|
20240314,163100,22140363550,41100,41100,41100,41100,0
|
|
20240314,163000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,162900,22140363550,41100,41100,41100,41100,0
|
|
20240314,162800,22140363550,41100,41100,41100,41100,0
|
|
20240314,162700,22140363550,41100,41100,41100,41100,0
|
|
20240314,162600,22140363550,41100,41100,41100,41100,0
|
|
20240314,162500,22140363550,41100,41100,41100,41100,0
|
|
20240314,162400,22140363550,41100,41100,41100,41100,0
|
|
20240314,162300,22140363550,41100,41100,41100,41100,0
|
|
20240314,162200,22140363550,41100,41100,41100,41100,0
|
|
20240314,162100,22140363550,41100,41100,41100,41100,0
|
|
20240314,162000,22140363550,41100,41100,41100,41100,0
|
|
20240314,161900,22140363550,41100,41100,41100,41100,0
|
|
20240314,161800,22140363550,41100,41100,41100,41100,0
|
|
20240314,161700,22140363550,41100,41100,41100,41100,0
|
|
20240314,161600,22140363550,41100,41100,41100,41100,0
|
|
20240314,161500,22140363550,41100,41100,41100,41100,0
|
|
20240314,161400,22140363550,41100,41100,41100,41100,0
|
|
20240314,161300,22140363550,41100,41100,41100,41100,0
|
|
20240314,161200,22140363550,41100,41100,41100,41100,0
|
|
20240314,161100,22140363550,41100,41100,41100,41100,0
|
|
20240314,161000,22140363550,41100,41100,41100,41100,0
|
|
20240314,160900,22140363550,41100,41100,41100,41100,0
|
|
20240314,160800,22140363550,41100,41100,41100,41100,0
|
|
20240314,160700,22140363550,41100,41100,41100,41100,0
|
|
20240314,160600,22140363550,41100,41100,41100,41100,0
|
|
20240314,160500,22140363550,41100,41100,41100,41100,0
|
|
20240314,160400,22140363550,41100,41100,41100,41100,0
|
|
20240314,160300,22140363550,41100,41100,41100,41100,0
|
|
20240314,160200,22140363550,41100,41100,41100,41100,0
|
|
20240314,160100,22140363550,41100,41100,41100,41100,0
|
|
20240314,160000,22140363550,41100,41100,41100,41100,28906
|
|
20240314,155900,22140363550,41100,41100,41100,41100,0
|
|
20240314,155800,22140363550,41100,41100,41100,41100,0
|
|
20240314,155700,22140363550,41100,41100,41100,41100,0
|
|
20240314,155600,22140363550,41100,41100,41100,41100,0
|
|
20240314,155500,22140363550,41100,41100,41100,41100,0
|
|
20240314,155400,22140363550,41100,41100,41100,41100,0
|
|
20240314,155300,22140363550,41100,41100,41100,41100,0
|
|
20240314,155200,22140363550,41100,41100,41100,41100,0
|
|
20240314,155100,22140363550,41100,41100,41100,41100,0
|
|
20240314,155000,22140363550,41100,41100,41100,41100,0
|
|
20240314,154900,22140363550,41100,41100,41100,41100,0
|
|
20240314,154800,22140363550,41100,41100,41100,41100,0
|
|
20240314,154700,22140363550,41100,41100,41100,41100,0
|
|
20240314,154600,22140363550,41100,41100,41100,41100,0
|
|
20240314,154500,22140363550,41100,41100,41100,41100,0
|
|
20240314,154400,22140363550,41100,41100,41100,41100,0
|
|
20240314,154300,22140363550,41100,41100,41100,41100,0
|
|
20240314,154200,22140363550,41100,41100,41100,41100,0
|
|
20240314,154100,22140363550,41100,41100,41100,41100,0
|
|
20240314,154000,22140363550,41100,41100,41100,41100,0
|
|
20240314,153900,22140363550,41100,41100,41100,41100,0
|
|
20240314,153800,22140363550,41100,41100,41100,41100,0
|
|
20240314,153700,22140363550,41100,41100,41100,41100,0
|
|
20240314,153600,22140363550,41100,41100,41100,41100,0
|
|
20240314,153500,22140363550,41100,41100,41100,41100,0
|
|
20240314,153400,22140363550,41100,41100,41100,41100,0
|
|
20240314,153300,22140363550,41100,41100,41100,41100,0
|
|
20240314,153200,22140363550,41100,41100,41100,41100,0
|
|
20240314,153100,22140363550,41100,41100,41100,41100,0
|
|
20240314,153000,22140363550,41100,41100,41100,41100,57812
|
|
20240314,152900,20952326950,41350,41350,41350,41350,0
|
|
20240314,152800,20952326950,41350,41350,41350,41350,0
|
|
20240314,152700,20952326950,41350,41350,41350,41350,0
|
|
20240314,152600,20952326950,41350,41350,41350,41350,0
|
|
20240314,152500,20952326950,41350,41350,41350,41350,0
|
|
20240314,152400,20952326950,41350,41350,41350,41350,0
|
|
20240314,152300,20952326950,41350,41350,41350,41350,0
|
|
20240314,152200,20952326950,41350,41350,41350,41350,0
|
|
20240314,152100,20952326950,41350,41350,41350,41350,0
|
|
20240314,152000,20952326950,41350,41350,41350,41350,0
|
|
20240314,151900,20952326950,41350,41250,41400,41250,1516
|
|
20240314,151800,20889685600,41300,41250,41300,41250,455
|
|
20240314,151700,20870910750,41300,41250,41300,41200,288
|
|
20240314,151600,20859027950,41250,41200,41250,41200,1326
|
|
20240314,151500,20804345250,41200,41200,41300,41200,984
|
|
20240314,151400,20763770750,41200,41200,41250,41100,1962
|
|
20240314,151300,20682957050,41200,41150,41200,41100,2106
|
|
20240314,151200,20596278250,41150,41200,41200,41150,995
|
|
20240314,151100,20555323250,41200,41200,41200,41150,876
|
|
20240314,151000,20519258150,41200,41100,41200,41100,2155
|
|
20240314,150900,20430585600,41150,41200,41250,41100,1839
|
|
20240314,150800,20354869700,41200,41200,41250,41200,777
|
|
20240314,150700,20322854000,41200,41200,41250,41200,1213
|
|
20240314,150600,20272846950,41250,41250,41300,41200,1942
|
|
20240314,150500,20192745550,41250,41200,41350,41200,990
|
|
20240314,150400,20151871050,41200,41250,41300,41200,1244
|
|
20240314,150300,20100567650,41250,41250,41250,41150,1832
|
|
20240314,150200,20025064450,41250,41150,41250,41150,1302
|
|
20240314,150100,19971435600,41150,41100,41200,41100,1530
|
|
20240314,150000,19908472350,41150,41150,41200,41100,1742
|
|
20240314,145900,19836778400,41200,41250,41250,41150,512
|
|
20240314,145800,19815690200,41250,41250,41250,41100,1834
|
|
20240314,145700,19740254750,41250,41100,41250,41100,2232
|
|
20240314,145600,19648447550,41100,41200,41200,41100,1171
|
|
20240314,145500,19600262750,41200,41150,41250,41150,774
|
|
20240314,145400,19568404650,41200,41150,41250,41100,2772
|
|
20240314,145300,19454347650,41150,41300,41300,41150,1681
|
|
20240314,145200,19385076350,41250,41250,41300,41250,904
|
|
20240314,145100,19347774550,41300,41200,41350,41200,1872
|
|
20240314,145000,19270541100,41300,41300,41300,41200,978
|
|
20240314,144900,19230193400,41300,41350,41400,41200,1380
|
|
20240314,144800,19173229200,41350,41250,41400,41200,1574
|
|
20240314,144700,19108239250,41250,41250,41300,41250,821
|
|
20240314,144600,19074362450,41250,41250,41450,41250,2132
|
|
20240314,144500,18986304700,41250,41250,41300,41250,925
|
|
20240314,144400,18948137750,41250,41350,41350,41250,1150
|
|
20240314,144300,18900661850,41350,41300,41350,41300,1046
|
|
20240314,144200,18857449050,41300,41250,41350,41250,1437
|
|
20240314,144100,18798106900,41250,41300,41300,41250,986
|
|
20240314,144000,18757418500,41250,41300,41300,41200,894
|
|
20240314,143900,18720537300,41350,41200,41350,41200,2474
|
|
20240314,143800,18618497800,41250,41250,41300,41200,1099
|
|
20240314,143700,18573170700,41250,41250,41300,41250,786
|
|
20240314,143600,18540741950,41300,41300,41350,41250,1162
|
|
20240314,143500,18492749750,41300,41350,41400,41300,1694
|
|
20240314,143400,18422735650,41350,41350,41400,41300,1020
|
|
20240314,143300,18380554800,41350,41300,41400,41300,1765
|
|
20240314,143200,18307567000,41300,41100,41350,41100,4337
|
|
20240314,143100,18129014800,41150,41300,41350,41050,4277
|
|
20240314,143000,17952978100,41300,41050,41350,41050,2409
|
|
20240314,142900,17853749100,41050,41100,41150,41050,2550
|
|
20240314,142800,17748987050,41150,41300,41300,41100,6454
|
|
20240314,142700,17482996550,41300,41350,41350,41250,2903
|
|
20240314,142600,17363062150,41400,41400,41400,41350,1819
|
|
20240314,142500,17287836950,41350,41450,41500,41350,2599
|
|
20240314,142400,17180221900,41500,41450,41500,41450,765
|
|
20240314,142300,17148505350,41500,41500,41500,41450,1103
|
|
20240314,142200,17102769400,41450,41450,41500,41400,1155
|
|
20240314,142100,17054895600,41400,41400,41500,41400,1617
|
|
20240314,142000,16987875900,41450,41400,41450,41400,1479
|
|
20240314,141900,16926608900,41450,41350,41450,41300,2397
|
|
20240314,141800,16827426450,41350,41400,41400,41300,1893
|
|
20240314,141700,16749136800,41400,41400,41400,41350,1183
|
|
20240314,141600,16700199000,41400,41400,41400,41350,912
|
|
20240314,141500,16662475800,41400,41450,41450,41350,1494
|
|
20240314,141400,16600659600,41400,41450,41500,41400,2629
|
|
20240314,141300,16491730200,41450,41450,41500,41400,2978
|
|
20240314,141200,16368259100,41500,41550,41550,41450,1800
|
|
20240314,141100,16293574350,41550,41550,41600,41500,962
|
|
20240314,141000,16253598350,41600,41600,41600,41550,790
|
|
20240314,140900,16220764200,41550,41600,41650,41500,1591
|
|
20240314,140800,16154639100,41650,41500,41650,41450,4447
|
|
20240314,140700,15969978450,41450,41600,41650,41450,3917
|
|
20240314,140600,15807270700,41650,41600,41650,41600,1186
|
|
20240314,140500,15757915450,41650,41650,41650,41600,865
|
|
20240314,140400,15721923850,41650,41650,41700,41600,1289
|
|
20240314,140300,15668270700,41700,41700,41700,41650,604
|
|
20240314,140200,15643106500,41650,41650,41700,41650,1280
|
|
20240314,140100,15589775100,41700,41650,41700,41650,1563
|
|
20240314,140000,15524641050,41650,41650,41700,41650,1503
|
|
20240314,135900,15461976750,41650,41750,41800,41650,1919
|
|
20240314,135800,15381896400,41800,41800,41800,41750,817
|
|
20240314,135700,15347774300,41800,41850,41850,41800,1109
|
|
20240314,135600,15301413950,41850,41850,41900,41800,1115
|
|
20240314,135500,15254761950,41850,41850,41900,41850,1059
|
|
20240314,135400,15210441050,41850,41900,41900,41850,834
|
|
20240314,135300,15175522450,41900,41850,41900,41850,564
|
|
20240314,135200,15151911050,41900,41950,41950,41850,791
|
|
20240314,135100,15118756950,41950,41900,41950,41850,787
|
|
20240314,135000,15085795050,41900,41850,41900,41800,689
|
|
20240314,134900,15056972250,41900,41850,41900,41850,628
|
|
20240314,134800,15030677850,41850,41850,41950,41800,1090
|
|
20240314,134700,14985050450,41900,41850,41900,41800,1223
|
|
20240314,134600,14933870100,41900,41800,41900,41750,1346
|
|
20240314,134500,14877563350,41800,41800,41800,41750,698
|
|
20240314,134400,14848414400,41800,41800,41800,41750,497
|
|
20240314,134300,14827646400,41800,41800,41800,41750,876
|
|
20240314,134200,14791043950,41800,41700,41800,41700,874
|
|
20240314,134100,14754551500,41750,41700,41800,41700,1174
|
|
20240314,134000,14705550150,41650,41650,41700,41650,1069
|
|
20240314,133900,14660981550,41650,41650,41750,41650,1150
|
|
20240314,133800,14613020650,41650,41600,41700,41600,1412
|
|
20240314,133700,14554217050,41600,41600,41650,41600,607
|
|
20240314,133600,14528960100,41650,41600,41650,41600,986
|
|
20240314,133500,14487923150,41600,41650,41650,41600,522
|
|
20240314,133400,14466205300,41650,41550,41650,41550,1060
|
|
20240314,133300,14422119850,41550,41600,41600,41550,2834
|
|
20240314,133200,14304274650,41600,41650,41650,41600,1410
|
|
20240314,133100,14245590050,41600,41600,41650,41600,660
|
|
20240314,133000,14218124550,41650,41650,41650,41600,2457
|
|
20240314,132900,14115850250,41650,41750,41750,41650,2236
|
|
20240314,132800,14022606750,41800,41850,41900,41750,1788
|
|
20240314,132700,13947808100,41900,41850,41900,41800,1758
|
|
20240314,132600,13874250200,41850,41750,41900,41650,6210
|
|
20240314,132500,13615063600,41800,41750,41850,41750,772
|
|
20240314,132400,13582805200,41750,41800,41850,41750,286
|
|
20240314,132300,13570849950,41800,41750,41850,41750,1129
|
|
20240314,132200,13523687500,41700,41800,41800,41700,625
|
|
20240314,132100,13497597450,41800,41800,41850,41750,288
|
|
20240314,132000,13485561800,41800,41850,41850,41800,394
|
|
20240314,131900,13469085500,41800,41850,41850,41800,983
|
|
20240314,131800,13427994050,41800,41750,41800,41700,885
|
|
20240314,131700,13391045050,41700,41650,41750,41650,865
|
|
20240314,131600,13354972150,41750,41700,41750,41700,2084
|
|
20240314,131500,13268065200,41700,41750,41750,41700,490
|
|
20240314,131400,13247620400,41750,41750,41750,41700,563
|
|
20240314,131300,13224118650,41750,41800,41800,41750,396
|
|
20240314,131200,13207570450,41800,41700,41800,41700,980
|
|
20240314,131100,13166690250,41750,41650,41800,41650,338
|
|
20240314,131000,13152577850,41700,41800,41850,41600,6470
|
|
20240314,130900,12882781200,41850,41750,41850,41750,486
|
|
20240314,130800,12862470750,41750,41900,41900,41750,4182
|
|
20240314,130700,12687681650,41850,41900,41900,41850,945
|
|
20240314,130600,12648130650,41900,41850,41900,41850,168
|
|
20240314,130500,12641095600,41900,41800,41900,41800,1032
|
|
20240314,130400,12597904350,41800,41800,41850,41800,316
|
|
20240314,130300,12584692700,41800,41800,41800,41750,2023
|
|
20240314,130200,12500201200,41900,42050,42100,41800,6860
|
|
20240314,130100,12212689950,42000,42050,42050,42000,790
|
|
20240314,130000,12179482600,42000,42000,42050,42000,1113
|
|
20240314,125900,12132702250,42000,42050,42100,42000,1242
|
|
20240314,125800,12080488300,42050,42100,42100,42050,130
|
|
20240314,125700,12075021150,42100,42050,42100,42050,361
|
|
20240314,125600,12059832250,42050,42050,42100,42050,316
|
|
20240314,125500,12046536200,42100,42000,42150,42000,556
|
|
20240314,125400,12023145250,42000,42050,42050,42000,241
|
|
20240314,125300,12013019450,42000,42000,42050,42000,374
|
|
20240314,125200,11997300300,42050,42050,42100,42000,769
|
|
20240314,125100,11964983250,42200,42200,42200,42050,469
|
|
20240314,125000,11945241750,42250,42200,42250,42050,2391
|
|
20240314,124900,11844447850,42200,42250,42300,42200,679
|
|
20240314,124800,11815758600,42250,42300,42350,42250,266
|
|
20240314,124700,11804504000,42350,42350,42400,42300,781
|
|
20240314,124600,11771426350,42300,42250,42350,42250,304
|
|
20240314,124500,11758573200,42250,42200,42300,42200,616
|
|
20240314,124400,11732545250,42200,42200,42250,42200,139
|
|
20240314,124300,11726677750,42200,42050,42200,42050,673
|
|
20240314,124200,11698317750,42050,41950,42100,41950,739
|
|
20240314,124100,11667274100,41950,41950,42050,41900,2387
|
|
20240314,124000,11567110850,42000,42100,42100,41950,1711
|
|
20240314,123900,11495208550,42100,42050,42100,42050,529
|
|
20240314,123800,11472962100,42000,42150,42200,42000,955
|
|
20240314,123700,11432746550,42150,42200,42200,42150,954
|
|
20240314,123600,11392519500,42250,42200,42300,42200,1026
|
|
20240314,123500,11349176400,42200,42350,42350,42200,488
|
|
20240314,123400,11328544350,42300,42350,42400,42300,425
|
|
20240314,123300,11310545850,42350,42350,42400,42350,374
|
|
20240314,123200,11294703850,42350,42400,42450,42350,495
|
|
20240314,123100,11273718000,42450,42450,42450,42400,285
|
|
20240314,123000,11261631900,42450,42450,42450,42400,197
|
|
20240314,122900,11253274600,42400,42500,42550,42400,743
|
|
20240314,122800,11221720950,42500,42500,42600,42500,561
|
|
20240314,122700,11197866700,42500,42600,42650,42500,779
|
|
20240314,122600,11164698950,42600,42600,42600,42500,596
|
|
20240314,122500,11139316300,42550,42550,42600,42550,252
|
|
20240314,122400,11128590550,42600,42600,42600,42500,691
|
|
20240314,122300,11099191450,42600,42500,42600,42500,729
|
|
20240314,122200,11068165200,42450,42400,42550,42400,713
|
|
20240314,122100,11037886050,42400,42350,42500,42300,1117
|
|
20240314,122000,10990533600,42350,42250,42350,42250,304
|
|
20240314,121900,10977673050,42300,42150,42300,42100,910
|
|
20240314,121800,10939256200,42100,42200,42250,42100,2212
|
|
20240314,121700,10846033500,42250,42200,42250,42100,766
|
|
20240314,121600,10813722400,42100,42200,42200,42100,556
|
|
20240314,121500,10790280800,42150,42000,42150,41950,2090
|
|
20240314,121400,10702462650,41950,41950,42000,41900,1163
|
|
20240314,121300,10653678150,41950,41950,41950,41900,714
|
|
20240314,121200,10623728050,41900,41850,42050,41700,3888
|
|
20240314,121100,10461177750,41900,42200,42250,41850,13785
|
|
20240314,121000,9881673450,42250,42250,42250,42200,301
|
|
20240314,120900,9868965650,42200,42300,42350,42200,1156
|
|
20240314,120800,9820103600,42300,42350,42400,42300,155
|
|
20240314,120700,9813541300,42400,42400,42400,42350,325
|
|
20240314,120600,9799768450,42400,42300,42400,42300,158
|
|
20240314,120500,9793075400,42350,42350,42400,42300,864
|
|
20240314,120400,9756468750,42350,42300,42350,42250,495
|
|
20240314,120300,9735524150,42250,42250,42250,42200,1251
|
|
20240314,120200,9682693200,42250,42200,42250,42150,492
|
|
20240314,120100,9661927550,42150,42200,42250,42150,696
|
|
20240314,120000,9632559500,42200,42150,42200,42150,475
|
|
20240314,115900,9612520250,42150,42150,42200,42150,685
|
|
20240314,115800,9583619850,42200,42200,42200,42150,721
|
|
20240314,115700,9553209450,42200,42200,42250,42150,805
|
|
20240314,115600,9519239950,42150,42200,42200,42150,662
|
|
20240314,115500,9491322850,42200,42150,42200,42150,848
|
|
20240314,115400,9455572750,42200,42200,42200,42150,584
|
|
20240314,115300,9430935750,42200,42150,42250,42150,586
|
|
20240314,115200,9406201750,42200,42200,42300,42150,1107
|
|
20240314,115100,9359508400,42250,42300,42300,42100,4385
|
|
20240314,115000,9174455200,42300,42450,42450,42300,3650
|
|
20240314,114900,9019892100,42450,42400,42450,42400,254
|
|
20240314,114800,9009116050,42400,42400,42500,42400,447
|
|
20240314,114700,8990149000,42400,42500,42550,42400,379
|
|
20240314,114600,8974069850,42500,42450,42550,42400,351
|
|
20240314,114500,8959166400,42400,42400,42450,42350,1201
|
|
20240314,114400,8908216750,42350,42400,42450,42350,545
|
|
20240314,114300,8885122700,42450,42600,42600,42350,4239
|
|
20240314,114200,8705021350,42600,42600,42600,42550,613
|
|
20240314,114100,8678910300,42600,42600,42650,42600,494
|
|
20240314,114000,8657853850,42600,42600,42650,42600,329
|
|
20240314,113900,8643830600,42600,42600,42650,42600,514
|
|
20240314,113800,8621917400,42650,42600,42650,42600,551
|
|
20240314,113700,8598441950,42600,42600,42650,42550,418
|
|
20240314,113600,8580631800,42600,42700,42750,42600,1796
|
|
20240314,113500,8504020150,42700,42750,42800,42700,285
|
|
20240314,113400,8491836750,42750,42800,42850,42750,592
|
|
20240314,113300,8466498350,42800,42850,42950,42750,2044
|
|
20240314,113200,8378901050,42900,42900,42950,42800,673
|
|
20240314,113100,8350051800,42850,42850,42950,42850,337
|
|
20240314,113000,8335601400,42850,42850,42850,42800,457
|
|
20240314,112900,8316025200,42850,42950,42950,42850,535
|
|
20240314,112800,8293069600,42950,42850,43000,42850,660
|
|
20240314,112700,8264742200,42850,43000,43000,42850,428
|
|
20240314,112600,8246368150,42950,43000,43050,42950,1633
|
|
20240314,112500,8176090900,43150,42900,43150,42900,2039
|
|
20240314,112400,8088228100,42900,42900,43000,42900,1025
|
|
20240314,112300,8044194350,42950,42850,42950,42850,614
|
|
20240314,112200,8017854500,42950,42750,42950,42700,977
|
|
20240314,112100,7975986950,42750,42700,42750,42650,688
|
|
20240314,112000,7946604600,42700,42650,42700,42650,571
|
|
20240314,111900,7922229050,42650,42700,42700,42650,243
|
|
20240314,111800,7911860150,42650,42600,42700,42600,591
|
|
20240314,111700,7886653850,42650,42550,42650,42550,506
|
|
20240314,111600,7865101350,42550,42550,42650,42550,423
|
|
20240314,111500,7847083800,42550,42450,42550,42450,840
|
|
20240314,111400,7811397300,42450,42550,42550,42450,1140
|
|
20240314,111300,7762973000,42550,42500,42600,42450,481
|
|
20240314,111200,7742522250,42500,42550,42600,42450,1895
|
|
20240314,111100,7661966900,42550,42700,42700,42550,1322
|
|
20240314,111000,7605629900,42650,42650,42700,42650,441
|
|
20240314,110900,7586816850,42650,42700,42750,42650,1265
|
|
20240314,110800,7532812450,42750,42850,42850,42750,639
|
|
20240314,110700,7505465900,42850,42700,42850,42700,454
|
|
20240314,110600,7486057650,42700,42900,42900,42700,1457
|
|
20240314,110500,7423765500,42900,42750,43000,42700,1585
|
|
20240314,110400,7355865400,42750,43050,43050,42700,1301
|
|
20240314,110300,7300110800,43000,42900,43050,42900,5236
|
|
20240314,110200,7075181550,42900,42800,42900,42800,674
|
|
20240314,110100,7046288100,42800,42700,42850,42700,1447
|
|
20240314,110000,6984408100,42650,42550,42900,42450,1558
|
|
20240314,105900,6917928500,42550,42450,42900,42450,6759
|
|
20240314,105800,6629939900,42450,42450,42500,42400,5727
|
|
20240314,105700,6386810750,42400,42200,42500,42200,9489
|
|
20240314,105600,5985657900,42300,42300,42300,42300,0
|
|
20240314,105500,5985657900,42300,42400,42400,42300,2054
|
|
20240314,105400,5898734200,42350,42650,42650,42350,4343
|
|
20240314,105300,5714221350,42650,42750,42850,42600,3463
|
|
20240314,105200,5566413800,42800,42950,42950,42650,3618
|
|
20240314,105100,5411678600,42850,43050,43100,42850,2542
|
|
20240314,105000,5302471050,43050,43400,43400,42900,6800
|
|
20240314,104900,5009063550,43350,43300,43400,43200,2151
|
|
20240314,104800,4915941350,43300,43300,43350,43200,552
|
|
20240314,104700,4892066200,43300,43200,43300,43100,3249
|
|
20240314,104600,4751640800,43200,43200,43300,43100,1528
|
|
20240314,104500,4685641900,43300,43250,43300,43000,6834
|
|
20240314,104400,4390773800,43300,43550,43600,43200,4492
|
|
20240314,104300,4195928600,43550,43700,43700,43550,3203
|
|
20240314,104200,4056301400,43700,43800,43850,43700,1277
|
|
20240314,104100,4000409050,43800,43950,43950,43800,601
|
|
20240314,104000,3974034450,44000,44050,44050,43950,734
|
|
20240314,103900,3941737050,44100,44200,44200,44050,530
|
|
20240314,103800,3918358650,44200,44300,44300,44200,415
|
|
20240314,103700,3900010400,44350,44200,44350,44150,461
|
|
20240314,103600,3879592050,44200,43900,44200,43850,1074
|
|
20240314,103500,3832318250,43850,43650,43850,43650,796
|
|
20240314,103400,3797499200,43700,43650,43750,43600,1344
|
|
20240314,103300,3738786600,43650,43600,43700,43550,3050
|
|
20240314,103200,3605766650,43600,43900,43900,43500,5193
|
|
20240314,103100,3378802950,43900,44100,44100,43900,1955
|
|
20240314,103000,3292776600,44050,44150,44200,44050,1022
|
|
20240314,102900,3247669500,44150,44100,44150,44050,691
|
|
20240314,102800,3217199800,44100,44400,44400,44050,6593
|
|
20240314,102700,2925604450,44400,44500,44500,44400,1549
|
|
20240314,102600,2856726450,44550,44650,44650,44550,541
|
|
20240314,102500,2832597400,44650,44600,44650,44600,811
|
|
20240314,102400,2796405950,44600,44600,44650,44450,1649
|
|
20240314,102300,2722943350,44550,44500,44650,44450,1022
|
|
20240314,102200,2677399250,44450,44400,44500,44350,271
|
|
20240314,102100,2665360200,44450,44300,44450,44250,2183
|
|
20240314,102000,2568487450,44250,44300,44300,44250,358
|
|
20240314,101900,2552643200,44300,44300,44350,44200,2766
|
|
20240314,101800,2430079600,44300,44250,44350,44200,1712
|
|
20240314,101700,2354318850,44300,44500,44550,44300,2435
|
|
20240314,101600,2246190900,44500,44600,44600,44400,1582
|
|
20240314,101500,2175836250,44500,44550,44650,44500,2177
|
|
20240314,101400,2078854250,44550,44500,44850,44500,3566
|
|
20240314,101300,1919817800,44550,45000,45000,44500,5246
|
|
20240314,101200,1685434200,44850,45200,45300,44850,3770
|
|
20240314,101100,1515719300,45250,45250,45400,45250,1511
|
|
20240314,101000,1447198650,45200,45550,45550,45000,4300
|
|
20240314,100900,1252590900,45600,45600,45650,45550,888
|
|
20240314,100800,1212125850,45700,45650,45700,45600,186
|
|
20240314,100700,1203638850,45650,45750,45750,45650,227
|
|
20240314,100600,1193260000,45800,45750,45850,45750,217
|
|
20240314,100500,1183322800,45750,45700,45750,45600,1093
|
|
20240314,100400,1133418900,45650,45650,45750,45550,982
|
|
20240314,100300,1088597850,45700,45800,45850,45700,1149
|
|
20240314,100200,1036048450,45800,45850,45850,45800,341
|
|
20240314,100100,1020426500,45950,45950,45950,45900,309
|
|
20240314,100000,1006243050,45950,45950,45950,45900,156
|
|
20240314,095900,999075450,45950,46100,46100,45950,1040
|
|
20240314,095800,951224050,46100,46100,46100,46100,110
|
|
20240314,095700,946153050,46100,46100,46150,46100,122
|
|
20240314,095600,940528800,46100,46100,46100,46100,79
|
|
20240314,095500,936886900,46100,46100,46100,46100,79
|
|
20240314,095400,933245000,46150,46200,46200,46150,38
|
|
20240314,095300,931491250,46150,46100,46200,46050,952
|
|
20240314,095200,887617000,46100,46100,46150,46100,544
|
|
20240314,095100,862538050,46150,46200,46200,46150,334
|
|
20240314,095000,847123900,46200,46200,46200,46150,617
|
|
20240314,094900,818633550,46250,46250,46250,46250,113
|
|
20240314,094800,813407300,46250,46250,46300,46250,98
|
|
20240314,094700,808874600,46250,46250,46250,46250,89
|
|
20240314,094600,804758350,46300,46300,46300,46300,37
|
|
20240314,094500,803045250,46350,46300,46350,46250,543
|
|
20240314,094400,777917050,46300,46300,46300,46300,150
|
|
20240314,094300,770972050,46300,46250,46300,46250,38
|
|
20240314,094200,769214500,46300,46200,46300,46200,242
|
|
20240314,094100,758017750,46250,46200,46250,46200,186
|
|
20240314,094000,749417250,46200,46250,46300,46200,115
|
|
20240314,093900,744100250,46300,46200,46300,46200,405
|
|
20240314,093800,725371500,46250,46200,46250,46200,220
|
|
20240314,093700,715207050,46200,46200,46250,46150,224
|
|
20240314,093600,704860350,46200,46150,46200,46050,724
|
|
20240314,093500,671468050,46200,46300,46300,46200,441
|
|
20240314,093400,651076600,46250,46300,46300,46250,96
|
|
20240314,093300,646634600,46300,46300,46350,46300,133
|
|
20240314,093200,640476250,46300,46300,46350,46250,760
|
|
20240314,093100,605310350,46250,46300,46350,46250,489
|
|
20240314,093000,582682000,46350,46400,46400,46300,574
|
|
20240314,092900,556089800,46400,46500,46500,46350,1126
|
|
20240314,092800,503805600,46500,46500,46550,46500,211
|
|
20240314,092700,493993200,46550,46550,46550,46450,238
|
|
20240314,092600,482920850,46450,46650,46650,46450,499
|
|
20240314,092500,459692800,46600,46700,46700,46600,160
|
|
20240314,092400,452234250,46700,46850,46850,46700,654
|
|
20240314,092300,421625150,46900,46950,46950,46800,541
|
|
20240314,092200,396267200,46950,46850,46950,46850,212
|
|
20240314,092100,386317500,46900,46800,46900,46750,553
|
|
20240314,092000,360418950,46850,46850,46850,46750,274
|
|
20240314,091900,347595500,46850,46850,46850,46800,142
|
|
20240314,091800,340943600,46900,46700,46900,46700,217
|
|
20240314,091700,330790700,46750,46700,46750,46700,57
|
|
20240314,091600,328128500,46750,46850,46900,46750,457
|
|
20240314,091500,306731750,46900,47050,47150,46900,1924
|
|
20240314,091400,216347300,47000,47050,47050,47000,95
|
|
20240314,091300,211881200,47100,47100,47100,47100,190
|
|
20240314,091200,202932200,47100,47100,47150,47000,661
|
|
20240314,091100,171807050,47000,47050,47050,46950,442
|
|
20240314,091000,151035800,47050,47050,47050,47000,178
|
|
20240314,090900,142662500,47000,47000,47050,46950,295
|
|
20240314,090800,128787000,46950,47000,47000,46950,164
|
|
20240314,090700,121080850,47050,47050,47050,47000,15
|
|
20240314,090600,120375150,47000,47050,47100,46950,214
|
|
20240314,090500,110308150,47000,47000,47000,46950,85
|
|
20240314,090400,106313850,47000,47000,47000,47000,14
|
|
20240314,090300,105655850,46900,47050,47050,46900,222
|
|
20240314,090200,95219650,47050,47000,47150,47000,807
|
|
20240314,090100,57226650,47000,46950,47000,46850,514
|
|
20240314,090000,33088200,46950,46950,46950,46800,693
|