741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,211700,10132698100,33450,33450,33450,33450,0
|
|
20240318,211600,10132698100,33450,33450,33450,33450,0
|
|
20240318,211500,10132698100,33450,33450,33450,33450,0
|
|
20240318,211400,10132698100,33450,33450,33450,33450,0
|
|
20240318,211300,10132698100,33450,33450,33450,33450,0
|
|
20240318,211200,10132698100,33450,33450,33450,33450,0
|
|
20240318,211100,10132698100,33450,33450,33450,33450,0
|
|
20240318,211000,10132698100,33450,33450,33450,33450,0
|
|
20240318,210900,10132698100,33450,33450,33450,33450,0
|
|
20240318,210800,10132698100,33450,33450,33450,33450,0
|
|
20240318,210700,10132698100,33450,33450,33450,33450,0
|
|
20240318,210600,10132698100,33450,33450,33450,33450,0
|
|
20240318,210500,10132698100,33450,33450,33450,33450,0
|
|
20240318,210400,10132698100,33450,33450,33450,33450,0
|
|
20240318,210300,10132698100,33450,33450,33450,33450,0
|
|
20240318,210200,10132698100,33450,33450,33450,33450,0
|
|
20240318,210100,10132698100,33450,33450,33450,33450,0
|
|
20240318,210000,10132698100,33450,33450,33450,33450,0
|
|
20240318,205900,10132698100,33450,33450,33450,33450,0
|
|
20240318,205800,10132698100,33450,33450,33450,33450,0
|
|
20240318,205700,10132698100,33450,33450,33450,33450,0
|
|
20240318,205600,10132698100,33450,33450,33450,33450,0
|
|
20240318,205500,10132698100,33450,33450,33450,33450,0
|
|
20240318,205400,10132698100,33450,33450,33450,33450,0
|
|
20240318,205300,10132698100,33450,33450,33450,33450,0
|
|
20240318,205200,10132698100,33450,33450,33450,33450,0
|
|
20240318,205100,10132698100,33450,33450,33450,33450,0
|
|
20240318,205000,10132698100,33450,33450,33450,33450,0
|
|
20240318,204900,10132698100,33450,33450,33450,33450,0
|
|
20240318,204800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,204700,10132698100,33450,33450,33450,33450,0
|
|
20240318,204600,10132698100,33450,33450,33450,33450,0
|
|
20240318,204500,10132698100,33450,33450,33450,33450,0
|
|
20240318,204400,10132698100,33450,33450,33450,33450,0
|
|
20240318,204300,10132698100,33450,33450,33450,33450,0
|
|
20240318,204200,10132698100,33450,33450,33450,33450,0
|
|
20240318,204100,10132698100,33450,33450,33450,33450,0
|
|
20240318,204000,10132698100,33450,33450,33450,33450,0
|
|
20240318,203900,10132698100,33450,33450,33450,33450,0
|
|
20240318,203800,10132698100,33450,33450,33450,33450,0
|
|
20240318,203700,10132698100,33450,33450,33450,33450,0
|
|
20240318,203600,10132698100,33450,33450,33450,33450,0
|
|
20240318,203500,10132698100,33450,33450,33450,33450,0
|
|
20240318,203400,10132698100,33450,33450,33450,33450,0
|
|
20240318,203300,10132698100,33450,33450,33450,33450,0
|
|
20240318,203200,10132698100,33450,33450,33450,33450,0
|
|
20240318,203100,10132698100,33450,33450,33450,33450,0
|
|
20240318,203000,10132698100,33450,33450,33450,33450,0
|
|
20240318,202900,10132698100,33450,33450,33450,33450,0
|
|
20240318,202800,10132698100,33450,33450,33450,33450,0
|
|
20240318,202700,10132698100,33450,33450,33450,33450,0
|
|
20240318,202600,10132698100,33450,33450,33450,33450,0
|
|
20240318,202500,10132698100,33450,33450,33450,33450,0
|
|
20240318,202400,10132698100,33450,33450,33450,33450,0
|
|
20240318,202300,10132698100,33450,33450,33450,33450,0
|
|
20240318,202200,10132698100,33450,33450,33450,33450,0
|
|
20240318,202100,10132698100,33450,33450,33450,33450,0
|
|
20240318,202000,10132698100,33450,33450,33450,33450,0
|
|
20240318,201900,10132698100,33450,33450,33450,33450,0
|
|
20240318,201800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,201700,10132698100,33450,33450,33450,33450,0
|
|
20240318,201600,10132698100,33450,33450,33450,33450,0
|
|
20240318,201500,10132698100,33450,33450,33450,33450,0
|
|
20240318,201400,10132698100,33450,33450,33450,33450,0
|
|
20240318,201300,10132698100,33450,33450,33450,33450,0
|
|
20240318,201200,10132698100,33450,33450,33450,33450,0
|
|
20240318,201100,10132698100,33450,33450,33450,33450,0
|
|
20240318,201000,10132698100,33450,33450,33450,33450,0
|
|
20240318,200900,10132698100,33450,33450,33450,33450,0
|
|
20240318,200800,10132698100,33450,33450,33450,33450,0
|
|
20240318,200700,10132698100,33450,33450,33450,33450,0
|
|
20240318,200600,10132698100,33450,33450,33450,33450,0
|
|
20240318,200500,10132698100,33450,33450,33450,33450,0
|
|
20240318,200400,10132698100,33450,33450,33450,33450,0
|
|
20240318,200300,10132698100,33450,33450,33450,33450,0
|
|
20240318,200200,10132698100,33450,33450,33450,33450,0
|
|
20240318,200100,10132698100,33450,33450,33450,33450,0
|
|
20240318,200000,10132698100,33450,33450,33450,33450,0
|
|
20240318,195900,10132698100,33450,33450,33450,33450,0
|
|
20240318,195800,10132698100,33450,33450,33450,33450,0
|
|
20240318,195700,10132698100,33450,33450,33450,33450,0
|
|
20240318,195600,10132698100,33450,33450,33450,33450,0
|
|
20240318,195500,10132698100,33450,33450,33450,33450,0
|
|
20240318,195400,10132698100,33450,33450,33450,33450,0
|
|
20240318,195300,10132698100,33450,33450,33450,33450,0
|
|
20240318,195200,10132698100,33450,33450,33450,33450,0
|
|
20240318,195100,10132698100,33450,33450,33450,33450,0
|
|
20240318,195000,10132698100,33450,33450,33450,33450,0
|
|
20240318,194900,10132698100,33450,33450,33450,33450,0
|
|
20240318,194800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,194700,10132698100,33450,33450,33450,33450,0
|
|
20240318,194600,10132698100,33450,33450,33450,33450,0
|
|
20240318,194500,10132698100,33450,33450,33450,33450,0
|
|
20240318,194400,10132698100,33450,33450,33450,33450,0
|
|
20240318,194300,10132698100,33450,33450,33450,33450,0
|
|
20240318,194200,10132698100,33450,33450,33450,33450,0
|
|
20240318,194100,10132698100,33450,33450,33450,33450,0
|
|
20240318,194000,10132698100,33450,33450,33450,33450,0
|
|
20240318,193900,10132698100,33450,33450,33450,33450,0
|
|
20240318,193800,10132698100,33450,33450,33450,33450,0
|
|
20240318,193700,10132698100,33450,33450,33450,33450,0
|
|
20240318,193600,10132698100,33450,33450,33450,33450,0
|
|
20240318,193500,10132698100,33450,33450,33450,33450,0
|
|
20240318,193400,10132698100,33450,33450,33450,33450,0
|
|
20240318,193300,10132698100,33450,33450,33450,33450,0
|
|
20240318,193200,10132698100,33450,33450,33450,33450,0
|
|
20240318,193100,10132698100,33450,33450,33450,33450,0
|
|
20240318,193000,10132698100,33450,33450,33450,33450,0
|
|
20240318,192900,10132698100,33450,33450,33450,33450,0
|
|
20240318,192800,10132698100,33450,33450,33450,33450,0
|
|
20240318,192700,10132698100,33450,33450,33450,33450,0
|
|
20240318,192600,10132698100,33450,33450,33450,33450,0
|
|
20240318,192500,10132698100,33450,33450,33450,33450,0
|
|
20240318,192400,10132698100,33450,33450,33450,33450,0
|
|
20240318,192300,10132698100,33450,33450,33450,33450,0
|
|
20240318,192200,10132698100,33450,33450,33450,33450,0
|
|
20240318,192100,10132698100,33450,33450,33450,33450,0
|
|
20240318,192000,10132698100,33450,33450,33450,33450,0
|
|
20240318,191900,10132698100,33450,33450,33450,33450,0
|
|
20240318,191800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,191700,10132698100,33450,33450,33450,33450,0
|
|
20240318,191600,10132698100,33450,33450,33450,33450,0
|
|
20240318,191500,10132698100,33450,33450,33450,33450,0
|
|
20240318,191400,10132698100,33450,33450,33450,33450,0
|
|
20240318,191300,10132698100,33450,33450,33450,33450,0
|
|
20240318,191200,10132698100,33450,33450,33450,33450,0
|
|
20240318,191100,10132698100,33450,33450,33450,33450,0
|
|
20240318,191000,10132698100,33450,33450,33450,33450,0
|
|
20240318,190900,10132698100,33450,33450,33450,33450,0
|
|
20240318,190800,10132698100,33450,33450,33450,33450,0
|
|
20240318,190700,10132698100,33450,33450,33450,33450,0
|
|
20240318,190600,10132698100,33450,33450,33450,33450,0
|
|
20240318,190500,10132698100,33450,33450,33450,33450,0
|
|
20240318,190400,10132698100,33450,33450,33450,33450,0
|
|
20240318,190300,10132698100,33450,33450,33450,33450,0
|
|
20240318,190200,10132698100,33450,33450,33450,33450,0
|
|
20240318,190100,10132698100,33450,33450,33450,33450,0
|
|
20240318,190000,10132698100,33450,33450,33450,33450,0
|
|
20240318,185900,10132698100,33450,33450,33450,33450,0
|
|
20240318,185800,10132698100,33450,33450,33450,33450,0
|
|
20240318,185700,10132698100,33450,33450,33450,33450,0
|
|
20240318,185600,10132698100,33450,33450,33450,33450,0
|
|
20240318,185500,10132698100,33450,33450,33450,33450,0
|
|
20240318,185400,10132698100,33450,33450,33450,33450,0
|
|
20240318,185300,10132698100,33450,33450,33450,33450,0
|
|
20240318,185200,10132698100,33450,33450,33450,33450,0
|
|
20240318,185100,10132698100,33450,33450,33450,33450,0
|
|
20240318,185000,10132698100,33450,33450,33450,33450,0
|
|
20240318,184900,10132698100,33450,33450,33450,33450,0
|
|
20240318,184800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,184700,10132698100,33450,33450,33450,33450,0
|
|
20240318,184600,10132698100,33450,33450,33450,33450,0
|
|
20240318,184500,10132698100,33450,33450,33450,33450,0
|
|
20240318,184400,10132698100,33450,33450,33450,33450,0
|
|
20240318,184300,10132698100,33450,33450,33450,33450,0
|
|
20240318,184200,10132698100,33450,33450,33450,33450,0
|
|
20240318,184100,10132698100,33450,33450,33450,33450,0
|
|
20240318,184000,10132698100,33450,33450,33450,33450,0
|
|
20240318,183900,10132698100,33450,33450,33450,33450,0
|
|
20240318,183800,10132698100,33450,33450,33450,33450,0
|
|
20240318,183700,10132698100,33450,33450,33450,33450,0
|
|
20240318,183600,10132698100,33450,33450,33450,33450,0
|
|
20240318,183500,10132698100,33450,33450,33450,33450,0
|
|
20240318,183400,10132698100,33450,33450,33450,33450,0
|
|
20240318,183300,10132698100,33450,33450,33450,33450,0
|
|
20240318,183200,10132698100,33450,33450,33450,33450,0
|
|
20240318,183100,10132698100,33450,33450,33450,33450,0
|
|
20240318,183000,10132698100,33450,33450,33450,33450,0
|
|
20240318,182900,10132698100,33450,33450,33450,33450,0
|
|
20240318,182800,10132698100,33450,33450,33450,33450,0
|
|
20240318,182700,10132698100,33450,33450,33450,33450,0
|
|
20240318,182600,10132698100,33450,33450,33450,33450,0
|
|
20240318,182500,10132698100,33450,33450,33450,33450,0
|
|
20240318,182400,10132698100,33450,33450,33450,33450,0
|
|
20240318,182300,10132698100,33450,33450,33450,33450,0
|
|
20240318,182200,10132698100,33450,33450,33450,33450,0
|
|
20240318,182100,10132698100,33450,33450,33450,33450,0
|
|
20240318,182000,10132698100,33450,33450,33450,33450,0
|
|
20240318,181900,10132698100,33450,33450,33450,33450,0
|
|
20240318,181800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,181700,10132698100,33450,33450,33450,33450,0
|
|
20240318,181600,10132698100,33450,33450,33450,33450,0
|
|
20240318,181500,10132698100,33450,33450,33450,33450,0
|
|
20240318,181400,10132698100,33450,33450,33450,33450,0
|
|
20240318,181300,10132698100,33450,33450,33450,33450,0
|
|
20240318,181200,10132698100,33450,33450,33450,33450,0
|
|
20240318,181100,10132698100,33450,33450,33450,33450,0
|
|
20240318,181000,10132698100,33450,33450,33450,33450,0
|
|
20240318,180900,10132698100,33450,33450,33450,33450,0
|
|
20240318,180800,10132698100,33450,33450,33450,33450,0
|
|
20240318,180700,10132698100,33450,33450,33450,33450,0
|
|
20240318,180600,10132698100,33450,33450,33450,33450,0
|
|
20240318,180500,10132698100,33450,33450,33450,33450,0
|
|
20240318,180400,10132698100,33450,33450,33450,33450,0
|
|
20240318,180300,10132698100,33450,33450,33450,33450,0
|
|
20240318,180200,10132698100,33450,33450,33450,33450,0
|
|
20240318,180100,10132698100,33450,33450,33450,33450,0
|
|
20240318,180000,10132698100,33450,33450,33450,33450,0
|
|
20240318,175900,10132698100,33450,33450,33450,33450,0
|
|
20240318,175800,10132698100,33450,33450,33450,33450,0
|
|
20240318,175700,10132698100,33450,33450,33450,33450,0
|
|
20240318,175600,10132698100,33450,33450,33450,33450,0
|
|
20240318,175500,10132698100,33450,33450,33450,33450,0
|
|
20240318,175400,10132698100,33450,33450,33450,33450,0
|
|
20240318,175300,10132698100,33450,33450,33450,33450,0
|
|
20240318,175200,10132698100,33450,33450,33450,33450,0
|
|
20240318,175100,10132698100,33450,33450,33450,33450,0
|
|
20240318,175000,10132698100,33450,33450,33450,33450,0
|
|
20240318,174900,10132698100,33450,33450,33450,33450,0
|
|
20240318,174800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,174700,10132698100,33450,33450,33450,33450,0
|
|
20240318,174600,10132698100,33450,33450,33450,33450,0
|
|
20240318,174500,10132698100,33450,33450,33450,33450,0
|
|
20240318,174400,10132698100,33450,33450,33450,33450,0
|
|
20240318,174300,10132698100,33450,33450,33450,33450,0
|
|
20240318,174200,10132698100,33450,33450,33450,33450,0
|
|
20240318,174100,10132698100,33450,33450,33450,33450,0
|
|
20240318,174000,10132698100,33450,33450,33450,33450,0
|
|
20240318,173900,10132698100,33450,33450,33450,33450,0
|
|
20240318,173800,10132698100,33450,33450,33450,33450,0
|
|
20240318,173700,10132698100,33450,33450,33450,33450,0
|
|
20240318,173600,10132698100,33450,33450,33450,33450,0
|
|
20240318,173500,10132698100,33450,33450,33450,33450,0
|
|
20240318,173400,10132698100,33450,33450,33450,33450,0
|
|
20240318,173300,10132698100,33450,33450,33450,33450,0
|
|
20240318,173200,10132698100,33450,33450,33450,33450,0
|
|
20240318,173100,10132698100,33450,33450,33450,33450,0
|
|
20240318,173000,10132698100,33450,33450,33450,33450,0
|
|
20240318,172900,10132698100,33450,33450,33450,33450,0
|
|
20240318,172800,10132698100,33450,33450,33450,33450,0
|
|
20240318,172700,10132698100,33450,33450,33450,33450,0
|
|
20240318,172600,10132698100,33450,33450,33450,33450,0
|
|
20240318,172500,10132698100,33450,33450,33450,33450,0
|
|
20240318,172400,10132698100,33450,33450,33450,33450,0
|
|
20240318,172300,10132698100,33450,33450,33450,33450,0
|
|
20240318,172200,10132698100,33450,33450,33450,33450,0
|
|
20240318,172100,10132698100,33450,33450,33450,33450,0
|
|
20240318,172000,10132698100,33450,33450,33450,33450,0
|
|
20240318,171900,10132698100,33450,33450,33450,33450,0
|
|
20240318,171800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,171700,10132698100,33450,33450,33450,33450,0
|
|
20240318,171600,10132698100,33450,33450,33450,33450,0
|
|
20240318,171500,10132698100,33450,33450,33450,33450,0
|
|
20240318,171400,10132698100,33450,33450,33450,33450,0
|
|
20240318,171300,10132698100,33450,33450,33450,33450,0
|
|
20240318,171200,10132698100,33450,33450,33450,33450,0
|
|
20240318,171100,10132698100,33450,33450,33450,33450,0
|
|
20240318,171000,10132698100,33450,33450,33450,33450,0
|
|
20240318,170900,10132698100,33450,33450,33450,33450,0
|
|
20240318,170800,10132698100,33450,33450,33450,33450,0
|
|
20240318,170700,10132698100,33450,33450,33450,33450,0
|
|
20240318,170600,10132698100,33450,33450,33450,33450,0
|
|
20240318,170500,10132698100,33450,33450,33450,33450,0
|
|
20240318,170400,10132698100,33450,33450,33450,33450,0
|
|
20240318,170300,10132698100,33450,33450,33450,33450,0
|
|
20240318,170200,10132698100,33450,33450,33450,33450,0
|
|
20240318,170100,10132698100,33450,33450,33450,33450,0
|
|
20240318,170000,10132698100,33450,33450,33450,33450,0
|
|
20240318,165900,10132698100,33450,33450,33450,33450,0
|
|
20240318,165800,10132698100,33450,33450,33450,33450,0
|
|
20240318,165700,10132698100,33450,33450,33450,33450,0
|
|
20240318,165600,10132698100,33450,33450,33450,33450,0
|
|
20240318,165500,10132698100,33450,33450,33450,33450,0
|
|
20240318,165400,10132698100,33450,33450,33450,33450,0
|
|
20240318,165300,10132698100,33450,33450,33450,33450,0
|
|
20240318,165200,10132698100,33450,33450,33450,33450,0
|
|
20240318,165100,10132698100,33450,33450,33450,33450,0
|
|
20240318,165000,10132698100,33450,33450,33450,33450,0
|
|
20240318,164900,10132698100,33450,33450,33450,33450,0
|
|
20240318,164800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,164700,10132698100,33450,33450,33450,33450,0
|
|
20240318,164600,10132698100,33450,33450,33450,33450,0
|
|
20240318,164500,10132698100,33450,33450,33450,33450,0
|
|
20240318,164400,10132698100,33450,33450,33450,33450,0
|
|
20240318,164300,10132698100,33450,33450,33450,33450,0
|
|
20240318,164200,10132698100,33450,33450,33450,33450,0
|
|
20240318,164100,10132698100,33450,33450,33450,33450,0
|
|
20240318,164000,10132698100,33450,33450,33450,33450,0
|
|
20240318,163900,10132698100,33450,33450,33450,33450,0
|
|
20240318,163800,10132698100,33450,33450,33450,33450,0
|
|
20240318,163700,10132698100,33450,33450,33450,33450,0
|
|
20240318,163600,10132698100,33450,33450,33450,33450,0
|
|
20240318,163500,10132698100,33450,33450,33450,33450,0
|
|
20240318,163400,10132698100,33450,33450,33450,33450,0
|
|
20240318,163300,10132698100,33450,33450,33450,33450,0
|
|
20240318,163200,10132698100,33450,33450,33450,33450,0
|
|
20240318,163100,10132698100,33450,33450,33450,33450,0
|
|
20240318,163000,10132698100,33450,33450,33450,33450,0
|
|
20240318,162900,10132698100,33450,33450,33450,33450,0
|
|
20240318,162800,10132698100,33450,33450,33450,33450,0
|
|
20240318,162700,10132698100,33450,33450,33450,33450,0
|
|
20240318,162600,10132698100,33450,33450,33450,33450,0
|
|
20240318,162500,10132698100,33450,33450,33450,33450,0
|
|
20240318,162400,10132698100,33450,33450,33450,33450,0
|
|
20240318,162300,10132698100,33450,33450,33450,33450,0
|
|
20240318,162200,10132698100,33450,33450,33450,33450,0
|
|
20240318,162100,10132698100,33450,33450,33450,33450,0
|
|
20240318,162000,10132698100,33450,33450,33450,33450,0
|
|
20240318,161900,10132698100,33450,33450,33450,33450,0
|
|
20240318,161800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,161700,10132698100,33450,33450,33450,33450,0
|
|
20240318,161600,10132698100,33450,33450,33450,33450,0
|
|
20240318,161500,10132698100,33450,33450,33450,33450,0
|
|
20240318,161400,10132698100,33450,33450,33450,33450,0
|
|
20240318,161300,10132698100,33450,33450,33450,33450,0
|
|
20240318,161200,10132698100,33450,33450,33450,33450,0
|
|
20240318,161100,10132698100,33450,33450,33450,33450,0
|
|
20240318,161000,10132698100,33450,33450,33450,33450,0
|
|
20240318,160900,10132698100,33450,33450,33450,33450,0
|
|
20240318,160800,10132698100,33450,33450,33450,33450,0
|
|
20240318,160700,10132698100,33450,33450,33450,33450,0
|
|
20240318,160600,10132698100,33450,33450,33450,33450,0
|
|
20240318,160500,10132698100,33450,33450,33450,33450,0
|
|
20240318,160400,10132698100,33450,33450,33450,33450,0
|
|
20240318,160300,10132698100,33450,33450,33450,33450,0
|
|
20240318,160200,10132698100,33450,33450,33450,33450,0
|
|
20240318,160100,10132698100,33450,33450,33450,33450,0
|
|
20240318,160000,10132698100,33450,33450,33450,33450,0
|
|
20240318,155900,10132698100,33450,33450,33450,33450,0
|
|
20240318,155800,10132698100,33450,33450,33450,33450,0
|
|
20240318,155700,10132698100,33450,33450,33450,33450,0
|
|
20240318,155600,10132698100,33450,33450,33450,33450,0
|
|
20240318,155500,10132698100,33450,33450,33450,33450,0
|
|
20240318,155400,10132698100,33450,33450,33450,33450,0
|
|
20240318,155300,10132698100,33450,33450,33450,33450,0
|
|
20240318,155200,10132698100,33450,33450,33450,33450,0
|
|
20240318,155100,10132698100,33450,33450,33450,33450,0
|
|
20240318,155000,10132698100,33450,33450,33450,33450,0
|
|
20240318,154900,10132698100,33450,33450,33450,33450,0
|
|
20240318,154800,10132698100,33450,33450,33450,33450,3734
|
|
20240318,154700,10132698100,33450,33450,33450,33450,0
|
|
20240318,154600,10132698100,33450,33450,33450,33450,0
|
|
20240318,154500,10132698100,33450,33450,33450,33450,0
|
|
20240318,154400,10132698100,33450,33450,33450,33450,0
|
|
20240318,154300,10132698100,33450,33450,33450,33450,0
|
|
20240318,154200,10132698100,33450,33450,33450,33450,0
|
|
20240318,154100,10132698100,33450,33450,33450,33450,0
|
|
20240318,154000,10132698100,33450,33450,33450,33450,0
|
|
20240318,153900,10132698100,33450,33450,33450,33450,0
|
|
20240318,153800,10132698100,33450,33450,33450,33450,0
|
|
20240318,153700,10132698100,33450,33450,33450,33450,0
|
|
20240318,153600,10132698100,33450,33450,33450,33450,0
|
|
20240318,153500,10132698100,33450,33450,33450,33450,0
|
|
20240318,153400,10132698100,33450,33450,33450,33450,0
|
|
20240318,153300,10132698100,33450,33450,33450,33450,0
|
|
20240318,153200,10132698100,33450,33450,33450,33450,0
|
|
20240318,153100,10132698100,33450,33450,33450,33450,0
|
|
20240318,153000,10132698100,33450,33450,33450,33450,3734
|
|
20240318,152900,10007795800,33450,33450,33450,33450,0
|
|
20240318,152800,10007795800,33450,33450,33450,33450,0
|
|
20240318,152700,10007795800,33450,33450,33450,33450,0
|
|
20240318,152600,10007795800,33450,33450,33450,33450,0
|
|
20240318,152500,10007795800,33450,33450,33450,33450,0
|
|
20240318,152400,10007795800,33450,33450,33450,33450,0
|
|
20240318,152300,10007795800,33450,33450,33450,33450,0
|
|
20240318,152200,10007795800,33450,33450,33450,33450,0
|
|
20240318,152100,10007795800,33450,33450,33450,33450,0
|
|
20240318,152000,10007795800,33450,33450,33450,33450,0
|
|
20240318,151900,10007795800,33450,33300,33450,33250,2132
|
|
20240318,151800,9936670000,33250,33250,33300,33250,1369
|
|
20240318,151700,9891089350,33300,33250,33300,33250,424
|
|
20240318,151600,9876990350,33250,33250,33250,33200,443
|
|
20240318,151500,9862260800,33250,33300,33300,33250,529
|
|
20240318,151400,9844669800,33250,33250,33300,33200,826
|
|
20240318,151300,9817217750,33250,33250,33250,33200,911
|
|
20240318,151200,9786946300,33250,33150,33250,33150,843
|
|
20240318,151100,9758967250,33150,33100,33200,33100,620
|
|
20240318,151000,9738439100,33100,33150,33200,33100,472
|
|
20240318,150900,9722793400,33150,33100,33150,33100,294
|
|
20240318,150800,9713056450,33100,33150,33200,33100,312
|
|
20240318,150700,9702727650,33000,33200,33200,33000,2816
|
|
20240318,150600,9609616100,33200,33150,33200,33100,913
|
|
20240318,150500,9579378850,33150,33100,33200,33100,517
|
|
20240318,150400,9562245250,33100,33050,33200,33050,1826
|
|
20240318,150300,9501803950,33100,33200,33200,33050,1558
|
|
20240318,150200,9450237150,33200,33100,33200,33100,1099
|
|
20240318,150100,9413840200,33100,33050,33100,33000,1063
|
|
20240318,150000,9378703100,33100,33100,33200,33000,2575
|
|
20240318,145900,9293637850,33100,33200,33200,33000,7915
|
|
20240318,145800,9031640500,33250,33250,33250,33200,994
|
|
20240318,145700,8998590350,33250,33250,33300,33200,366
|
|
20240318,145600,8986421750,33250,33300,33300,33250,215
|
|
20240318,145500,8979263150,33300,33200,33300,33200,348
|
|
20240318,145400,8967691850,33250,33300,33300,33200,685
|
|
20240318,145300,8944939750,33250,33250,33300,33200,927
|
|
20240318,145200,8914158650,33200,33250,33300,33200,836
|
|
20240318,145100,8886390900,33250,33250,33300,33250,594
|
|
20240318,145000,8866634750,33250,33300,33300,33250,300
|
|
20240318,144900,8856645600,33300,33300,33300,33300,69
|
|
20240318,144800,8854347900,33250,33300,33300,33250,347
|
|
20240318,144700,8842803750,33300,33200,33300,33150,568
|
|
20240318,144600,8823937900,33200,33250,33250,33150,3942
|
|
20240318,144500,8693082700,33250,33250,33250,33250,526
|
|
20240318,144400,8675593200,33250,33300,33300,33250,895
|
|
20240318,144300,8645832700,33300,33250,33300,33250,170
|
|
20240318,144200,8640174250,33300,33350,33400,33300,2377
|
|
20240318,144100,8560969250,33350,33400,33500,33350,610
|
|
20240318,144000,8540601100,33450,33500,33500,33450,381
|
|
20240318,143900,8527856100,33500,33450,33500,33450,96
|
|
20240318,143800,8524643700,33450,33400,33450,33400,669
|
|
20240318,143700,8502294350,33350,33350,33350,33350,377
|
|
20240318,143600,8489721400,33400,33350,33400,33300,282
|
|
20240318,143500,8480314200,33350,33350,33400,33350,397
|
|
20240318,143400,8467073500,33350,33350,33350,33300,352
|
|
20240318,143300,8455341950,33350,33350,33400,33300,409
|
|
20240318,143200,8441714300,33300,33400,33400,33300,1139
|
|
20240318,143100,8403743750,33400,33350,33400,33350,255
|
|
20240318,143000,8395227250,33400,33400,33400,33400,178
|
|
20240318,142900,8389282050,33400,33350,33400,33350,440
|
|
20240318,142800,8374592800,33350,33300,33350,33250,729
|
|
20240318,142700,8350300800,33300,33250,33300,33200,1024
|
|
20240318,142600,8316250700,33300,33450,33500,33250,7841
|
|
20240318,142500,8054761150,33500,33500,33550,33450,417
|
|
20240318,142400,8040800200,33500,33450,33500,33450,1225
|
|
20240318,142300,7999785900,33500,33550,33550,33450,2626
|
|
20240318,142200,7911805100,33550,33600,33600,33550,655
|
|
20240318,142100,7889821800,33600,33600,33600,33550,296
|
|
20240318,142000,7879889250,33600,33550,33600,33500,494
|
|
20240318,141900,7863337250,33550,33650,33650,33550,3773
|
|
20240318,141800,7736590800,33650,33700,33700,33650,404
|
|
20240318,141700,7722995550,33700,33750,33750,33700,2857
|
|
20240318,141600,7626650550,33750,33800,33800,33750,191
|
|
20240318,141500,7620200550,33800,33800,33800,33800,68
|
|
20240318,141400,7617902150,33800,33800,33800,33800,413
|
|
20240318,141300,7603942750,33800,33800,33850,33800,122
|
|
20240318,141200,7599813150,33800,33800,33800,33800,67
|
|
20240318,141100,7597548550,33800,33800,33800,33800,476
|
|
20240318,141000,7581459750,33800,33850,33850,33800,150
|
|
20240318,140900,7576386950,33900,33800,33900,33800,59
|
|
20240318,140800,7574387050,33800,33800,33800,33800,127
|
|
20240318,140700,7570094450,33800,33850,33850,33800,20
|
|
20240318,140600,7569417500,33850,33800,33850,33800,438
|
|
20240318,140500,7554601050,33800,33800,33850,33800,250
|
|
20240318,140400,7546145050,33800,33800,33800,33800,3088
|
|
20240318,140300,7441770650,33800,33850,33850,33800,301
|
|
20240318,140200,7431584950,33850,33900,33900,33850,91
|
|
20240318,140100,7428503400,33900,33900,33900,33900,4
|
|
20240318,140000,7428367800,33850,33850,33850,33850,298
|
|
20240318,135900,7418280500,33850,33850,33850,33850,16
|
|
20240318,135800,7417738900,33850,33850,33900,33850,53
|
|
20240318,135700,7415944800,33850,33850,33850,33850,20
|
|
20240318,135600,7415267800,33850,33850,33850,33850,357
|
|
20240318,135500,7403183350,33850,33800,33850,33800,201
|
|
20240318,135400,7396384500,33900,33900,33900,33800,2879
|
|
20240318,135300,7299041600,33950,33900,33950,33900,726
|
|
20240318,135200,7274429150,33900,33900,33950,33900,97
|
|
20240318,135100,7271138450,33900,34000,34000,33900,634
|
|
20240318,135000,7249641600,33950,33950,33950,33950,289
|
|
20240318,134900,7239830050,33950,34000,34000,33950,795
|
|
20240318,134800,7212825600,34050,34050,34050,34000,35
|
|
20240318,134700,7211635050,34050,34100,34100,34050,185
|
|
20240318,134600,7205335650,34100,34050,34100,34050,37
|
|
20240318,134500,7204074250,34050,34050,34050,34050,135
|
|
20240318,134400,7199477500,34050,34050,34050,34050,1
|
|
20240318,134300,7199443450,34050,34150,34150,34050,233
|
|
20240318,134200,7191491550,34150,34150,34150,34150,4
|
|
20240318,134100,7191354950,33950,34000,34150,33950,1738
|
|
20240318,134000,7132317750,34000,34050,34200,34000,470
|
|
20240318,133900,7116306700,34000,34050,34100,34000,322
|
|
20240318,133800,7105346650,34050,34150,34150,34050,297
|
|
20240318,133700,7095223000,34150,34200,34200,34150,542
|
|
20240318,133600,7076712650,34200,34150,34200,34150,91
|
|
20240318,133500,7073602950,34200,34150,34200,34150,22
|
|
20240318,133400,7072851550,34150,34200,34250,34150,566
|
|
20240318,133300,7053492900,34200,34200,34200,34200,329
|
|
20240318,133200,7042241100,34150,34100,34150,34100,231
|
|
20240318,133100,7034355600,34100,34150,34150,34100,56
|
|
20240318,133000,7032443250,34100,34150,34150,34100,79
|
|
20240318,132900,7029749250,34100,34100,34150,34100,184
|
|
20240318,132800,7023471850,34150,34150,34150,34150,245
|
|
20240318,132700,7015105100,34150,34150,34200,34100,900
|
|
20240318,132600,6984374200,34200,34200,34200,34150,760
|
|
20240318,132500,6958382300,34150,34100,34150,34100,911
|
|
20240318,132400,6927275150,34100,34100,34100,34100,305
|
|
20240318,132300,6916874650,34100,34050,34100,34050,278
|
|
20240318,132200,6907404850,34100,34100,34100,34050,248
|
|
20240318,132100,6898948100,34100,34100,34100,34050,87
|
|
20240318,132000,6895983900,34100,34050,34100,34050,199
|
|
20240318,131900,6889207700,34050,34050,34050,34050,9
|
|
20240318,131800,6888901250,34050,34000,34050,34000,1951
|
|
20240318,131700,6822550600,33950,33950,33950,33950,135
|
|
20240318,131600,6817967350,33900,33900,33900,33900,53
|
|
20240318,131500,6816170650,33900,33900,33900,33900,32
|
|
20240318,131400,6815085850,33900,33950,33950,33900,46
|
|
20240318,131300,6813525200,33900,33950,33950,33900,130
|
|
20240318,131200,6809114250,33950,33900,33950,33850,552
|
|
20240318,131100,6790399150,33900,33950,33950,33900,269
|
|
20240318,131000,6781278500,33950,33950,33950,33950,100
|
|
20240318,130900,6777883500,33950,33950,33950,33950,301
|
|
20240318,130800,6767664550,33950,33850,33950,33850,445
|
|
20240318,130700,6752570950,33850,33850,33850,33850,33
|
|
20240318,130600,6751453900,33850,33800,33850,33800,448
|
|
20240318,130500,6736308500,33850,33850,33850,33850,17
|
|
20240318,130400,6735733050,33850,33800,33850,33800,59
|
|
20240318,130300,6733738700,33800,33800,33800,33800,45
|
|
20240318,130200,6732217700,33800,33800,33850,33800,63
|
|
20240318,130100,6730085500,33800,33800,33800,33800,61
|
|
20240318,130000,6728023700,33800,33800,33850,33800,74
|
|
20240318,125900,6725522450,33800,33750,33800,33750,187
|
|
20240318,125800,6719204800,33800,33800,33800,33800,204
|
|
20240318,125700,6712309600,33900,33900,33900,33900,8
|
|
20240318,125600,6712038400,33800,33800,33800,33750,216
|
|
20240318,125500,6704739250,33750,33800,33800,33750,459
|
|
20240318,125400,6689244650,33800,33750,33800,33750,309
|
|
20240318,125300,6678810900,33750,33800,33800,33750,679
|
|
20240318,125200,6655876150,33900,33800,33900,33800,181
|
|
20240318,125100,6649751750,33800,33850,33850,33800,674
|
|
20240318,125000,6626965000,33900,33800,33900,33800,282
|
|
20240318,124900,6617426250,33850,33800,33850,33800,68
|
|
20240318,124800,6615125350,33800,33900,33950,33800,543
|
|
20240318,124700,6596746300,33950,33800,33950,33800,148
|
|
20240318,124600,6591738500,33800,33800,33800,33750,961
|
|
20240318,124500,6559264900,33800,33850,33850,33800,295
|
|
20240318,124400,6549283850,33850,33850,33900,33800,248
|
|
20240318,124300,6540896100,33850,33800,33900,33800,110
|
|
20240318,124200,6537172850,33800,33800,33800,33800,73
|
|
20240318,124100,6534705450,33850,33850,33850,33800,105
|
|
20240318,124000,6531152400,33800,33850,33850,33800,64
|
|
20240318,123900,6528987350,33900,33950,33950,33850,75
|
|
20240318,123800,6526446500,33950,33900,33950,33850,566
|
|
20240318,123700,6507285950,33900,33850,33900,33850,93
|
|
20240318,123600,6504136550,33900,33950,33950,33900,109
|
|
20240318,123500,6500441350,33900,33950,33950,33900,484
|
|
20240318,123400,6484009800,33950,33900,33950,33900,103
|
|
20240318,123300,6480515050,33900,33850,33900,33850,106
|
|
20240318,123200,6476921700,33850,33850,33850,33800,124
|
|
20240318,123100,6472728750,33850,33850,33850,33850,209
|
|
20240318,123000,6465654100,33800,33800,33800,33800,9
|
|
20240318,122900,6465349900,33800,33850,33850,33800,197
|
|
20240318,122800,6458681500,33850,33850,33850,33850,200
|
|
20240318,122700,6451911500,33850,33850,33850,33850,54
|
|
20240318,122600,6450083600,33850,33850,33850,33850,25
|
|
20240318,122500,6449237350,33800,33750,33850,33750,494
|
|
20240318,122400,6432532700,33750,33800,33800,33750,542
|
|
20240318,122300,6414215600,33850,33850,33850,33850,21
|
|
20240318,122200,6413504750,33850,33800,33850,33800,227
|
|
20240318,122100,6405823300,33850,33800,33850,33800,482
|
|
20240318,122000,6389508050,33800,33800,33800,33800,73
|
|
20240318,121900,6387040650,33800,33800,33800,33800,59
|
|
20240318,121800,6385046450,33800,33850,33850,33800,96
|
|
20240318,121700,6381799350,33850,33800,33850,33800,62
|
|
20240318,121600,6379702000,33800,33850,33900,33800,749
|
|
20240318,121500,6354370300,33850,33850,33850,33850,400
|
|
20240318,121400,6340830300,33850,33950,33950,33850,1905
|
|
20240318,121300,6276255200,33950,33900,34000,33900,167
|
|
20240318,121200,6270591000,33900,33950,33950,33900,144
|
|
20240318,121100,6265702250,33950,33900,33950,33900,181
|
|
20240318,121000,6259557450,33900,33900,33900,33900,60
|
|
20240318,120900,6257523450,33900,33900,33950,33900,154
|
|
20240318,120800,6252302750,33900,33950,33950,33900,108
|
|
20240318,120700,6248636350,33900,34000,34000,33900,698
|
|
20240318,120600,6224941550,34000,33950,34000,33950,628
|
|
20240318,120500,6203614600,33950,34050,34050,33950,968
|
|
20240318,120400,6170683100,34100,34100,34100,34050,148
|
|
20240318,120300,6165637950,34100,34050,34100,34050,281
|
|
20240318,120200,6156056000,34050,34050,34100,34050,495
|
|
20240318,120100,6139201200,34050,34000,34050,34000,77
|
|
20240318,120000,6136583100,34100,34100,34100,34100,2
|
|
20240318,115900,6136514900,34100,34050,34100,34050,9
|
|
20240318,115800,6136208100,34000,34050,34050,34000,765
|
|
20240318,115700,6110196600,34050,34050,34100,34050,269
|
|
20240318,115600,6101037000,34050,34050,34050,34000,371
|
|
20240318,115500,6088404500,34050,34050,34050,34050,340
|
|
20240318,115400,6076827500,34100,34050,34100,34050,6
|
|
20240318,115300,6076623100,34100,34050,34100,34050,140
|
|
20240318,115200,6071849350,34100,34100,34100,34050,656
|
|
20240318,115100,6049495500,34150,34100,34150,34100,223
|
|
20240318,115000,6041886250,34100,34100,34100,34050,195
|
|
20240318,114900,6035238750,34100,34100,34150,34100,23
|
|
20240318,114800,6034454300,34100,34100,34100,34050,6
|
|
20240318,114700,6034249800,34100,34100,34100,34100,259
|
|
20240318,114600,6025417900,34050,34050,34100,34000,323
|
|
20240318,114500,6014421100,34000,34000,34000,34000,3
|
|
20240318,114400,6014319100,34000,34050,34050,34000,288
|
|
20240318,114300,6004524250,34050,34050,34050,34050,35
|
|
20240318,114200,6003332500,34050,34050,34050,34050,495
|
|
20240318,114100,5986477750,34100,34100,34100,34100,110
|
|
20240318,114000,5982726750,34100,34050,34100,34050,471
|
|
20240318,113900,5966680650,34050,34150,34150,34050,865
|
|
20240318,113800,5937197350,34150,34200,34250,34150,265
|
|
20240318,113700,5928140750,34200,34200,34250,34200,346
|
|
20240318,113600,5916306600,34250,34200,34250,34200,310
|
|
20240318,113500,5905697500,34150,34200,34200,34150,159
|
|
20240318,113400,5900259750,34200,34100,34200,34100,82
|
|
20240318,113300,5897463450,34100,34100,34100,34100,200
|
|
20240318,113200,5890643450,34100,34100,34100,34100,526
|
|
20240318,113100,5872706850,34100,34150,34200,34100,491
|
|
20240318,113000,5855925450,34150,34100,34150,34100,74
|
|
20240318,112900,5853398950,34100,34200,34200,34100,2321
|
|
20240318,112800,5774133950,34200,34200,34200,34200,100
|
|
20240318,112700,5770713950,34200,34250,34250,34150,466
|
|
20240318,112600,5754761600,34200,34100,34200,34050,1101
|
|
20240318,112500,5717169800,34050,34050,34050,34000,507
|
|
20240318,112400,5699921500,34100,34150,34150,34100,29
|
|
20240318,112300,5698932550,34150,34100,34150,34000,1496
|
|
20240318,112200,5648022650,34100,34150,34150,34100,469
|
|
20240318,112100,5632017300,34150,34100,34300,34100,1853
|
|
20240318,112000,5568565850,34100,34050,34100,34050,697
|
|
20240318,111900,5544802600,34050,34000,34050,34000,1526
|
|
20240318,111800,5492896850,34000,34000,34000,34000,274
|
|
20240318,111700,5483580850,33950,33850,33950,33850,191
|
|
20240318,111600,5477106100,33700,33800,33850,33700,948
|
|
20240318,111500,5445089900,33800,33900,33900,33750,413
|
|
20240318,111400,5431141250,33900,33950,33950,33700,1803
|
|
20240318,111300,5370159750,34000,33950,34000,33950,268
|
|
20240318,111200,5361051000,34000,34000,34000,34000,521
|
|
20240318,111100,5343337000,33950,34000,34000,33950,1921
|
|
20240318,111000,5278054200,34000,33950,34000,33950,546
|
|
20240318,110900,5259510500,33950,33950,33950,33950,888
|
|
20240318,110800,5229362900,33950,33900,33950,33900,1986
|
|
20240318,110700,5162036500,33850,33800,33900,33800,544
|
|
20240318,110600,5143621050,33800,33750,33850,33750,1422
|
|
20240318,110500,5095560450,33700,33550,33750,33550,1574
|
|
20240318,110400,5042532200,33550,33600,33600,33550,1460
|
|
20240318,110300,4993541500,33650,33600,33650,33600,271
|
|
20240318,110200,4984435800,33600,33550,33600,33550,377
|
|
20240318,110100,4971780450,33600,33550,33600,33550,86
|
|
20240318,110000,4968895100,33550,33550,33600,33550,234
|
|
20240318,105900,4961041250,33550,33550,33550,33500,1669
|
|
20240318,105800,4905111800,33550,33550,33600,33550,93
|
|
20240318,105700,4901991600,33550,33550,33550,33500,386
|
|
20240318,105600,4889043200,33550,33600,33600,33500,667
|
|
20240318,105500,4866662600,33600,33500,33600,33500,1080
|
|
20240318,105400,4830444250,33450,33450,33500,33450,279
|
|
20240318,105300,4821107050,33550,33400,33550,33400,1015
|
|
20240318,105200,4787158700,33300,33450,33450,33300,2749
|
|
20240318,105100,4695463600,33450,33400,33450,33400,453
|
|
20240318,105000,4680323550,33400,33450,33450,33400,2157
|
|
20240318,104900,4608238450,33450,33550,33550,33450,2738
|
|
20240318,104800,4516500250,33500,33550,33550,33500,298
|
|
20240318,104700,4506502850,33550,33550,33550,33500,1364
|
|
20240318,104600,4460753400,33550,33600,33600,33550,652
|
|
20240318,104500,4438863500,33600,33600,33600,33600,892
|
|
20240318,104400,4408892300,33600,33600,33600,33600,331
|
|
20240318,104300,4397770700,33550,33600,33600,33550,14
|
|
20240318,104200,4397300350,33600,33600,33650,33600,197
|
|
20240318,104100,4390681100,33550,33600,33600,33550,428
|
|
20240318,104000,4376310800,33600,33550,33600,33550,156
|
|
20240318,103900,4371074450,33550,33600,33600,33500,1917
|
|
20240318,103800,4306755500,33600,33600,33650,33600,2280
|
|
20240318,103700,4230146400,33600,33650,33650,33600,419
|
|
20240318,103600,4216048100,33650,33650,33700,33650,452
|
|
20240318,103500,4200836800,33650,33650,33700,33650,337
|
|
20240318,103400,4189495750,33650,33650,33650,33650,213
|
|
20240318,103300,4182328300,33650,33700,33700,33650,404
|
|
20240318,103200,4168732700,33650,33700,33700,33650,25
|
|
20240318,103100,4167890400,33700,33700,33700,33650,729
|
|
20240318,103000,4143347600,33650,33650,33700,33650,102
|
|
20240318,102900,4139913500,33650,33700,33700,33650,439
|
|
20240318,102800,4125131800,33700,33750,33750,33650,343
|
|
20240318,102700,4113573200,33750,33750,33750,33700,136
|
|
20240318,102600,4108983350,33800,33700,33800,33700,113
|
|
20240318,102500,4105169500,33700,33700,33750,33650,154
|
|
20240318,102400,4099979950,33750,33650,33750,33650,77
|
|
20240318,102300,4097384300,33700,33650,33700,33600,1190
|
|
20240318,102200,4057397850,33650,33650,33700,33650,218
|
|
20240318,102100,4050060650,33700,33650,33750,33650,197
|
|
20240318,102000,4043424500,33700,33650,33700,33600,189
|
|
20240318,101900,4037064400,33700,33650,33700,33650,173
|
|
20240318,101800,4031242800,33650,33600,33700,33600,363
|
|
20240318,101700,4019045850,33700,33650,33700,33600,175
|
|
20240318,101600,4013162350,33700,33650,33700,33600,795
|
|
20240318,101500,3986403250,33650,33700,33700,33650,187
|
|
20240318,101400,3980110550,33650,33800,33800,33650,451
|
|
20240318,101300,3964898500,33850,33850,33900,33600,4220
|
|
20240318,101200,3822687250,33800,33950,33950,33800,368
|
|
20240318,101100,3810234100,33950,33950,33950,33900,257
|
|
20240318,101000,3801515150,33950,33900,34000,33900,479
|
|
20240318,100900,3785249500,33850,33900,33900,33800,268
|
|
20240318,100800,3776175800,33900,33900,33900,33850,380
|
|
20240318,100700,3763312150,33850,33700,34000,33700,984
|
|
20240318,100600,3729979250,33700,33800,33800,33700,1030
|
|
20240318,100500,3695242150,33800,33900,33900,33800,152
|
|
20240318,100400,3690098850,33900,33900,33900,33850,141
|
|
20240318,100300,3685322450,33850,33600,33850,33600,1481
|
|
20240318,100200,3635331300,33600,33750,33750,33600,538
|
|
20240318,100100,3617202150,33800,33700,33800,33650,876
|
|
20240318,100000,3587675050,33700,33650,33700,33550,965
|
|
20240318,095900,3555211600,33600,33500,33650,33500,206
|
|
20240318,095800,3548299700,33500,33650,33650,33500,4423
|
|
20240318,095700,3399925650,33650,33700,33700,33650,197
|
|
20240318,095600,3393294150,33700,33700,33750,33700,265
|
|
20240318,095500,3384363600,33700,33700,33900,33650,3273
|
|
20240318,095400,3274079550,33700,33850,33850,33700,1563
|
|
20240318,095300,3221319000,33850,33850,33900,33800,300
|
|
20240318,095200,3211161000,33800,33750,33800,33750,125
|
|
20240318,095100,3206937600,33750,33800,33850,33750,721
|
|
20240318,095000,3182573450,33850,33700,33850,33700,898
|
|
20240318,094900,3152205350,33700,33900,33900,33500,5487
|
|
20240318,094800,2967686200,33900,33950,33950,33850,527
|
|
20240318,094700,2949829300,33950,34050,34050,33900,614
|
|
20240318,094600,2928963300,34050,34200,34200,34000,1232
|
|
20240318,094500,2886986300,34150,34200,34300,34150,1913
|
|
20240318,094400,2821535800,34200,34400,34400,34200,422
|
|
20240318,094300,2807056800,34400,34350,34400,34350,586
|
|
20240318,094200,2786921400,34350,34300,34350,34250,608
|
|
20240318,094100,2766056750,34300,34250,34300,34250,571
|
|
20240318,094000,2746487150,34300,34150,34300,34150,372
|
|
20240318,093900,2733764000,34200,34200,34250,34150,348
|
|
20240318,093800,2721872150,34250,34050,34250,34050,613
|
|
20240318,093700,2700982200,34000,34000,34050,33900,873
|
|
20240318,093600,2671301000,34000,33800,34000,33800,740
|
|
20240318,093500,2646234300,33750,33650,33750,33650,424
|
|
20240318,093400,2631960400,33650,33750,33750,33650,1050
|
|
20240318,093300,2596577150,33700,33600,33700,33600,1346
|
|
20240318,093200,2551308800,33600,33750,33750,33600,923
|
|
20240318,093100,2520234350,33750,33700,33750,33650,242
|
|
20240318,093000,2512084250,33600,33650,34500,33600,5137
|
|
20240318,092900,2337553500,33650,33650,33650,33600,1564
|
|
20240318,092800,2284981550,33650,33800,33800,33600,4985
|
|
20240318,092700,2116889500,33750,33750,33850,33750,1215
|
|
20240318,092600,2075848850,33750,33850,33850,33600,5496
|
|
20240318,092500,1890535600,33850,33950,33950,33850,684
|
|
20240318,092400,1867340150,33900,33950,33950,33850,1355
|
|
20240318,092300,1821411600,33950,34050,34050,33950,803
|
|
20240318,092200,1794117350,34000,34050,34150,34000,268
|
|
20240318,092100,1784987350,34150,34000,34150,34000,142
|
|
20240318,092000,1780151050,34000,34150,34150,33850,1838
|
|
20240318,091900,1717709650,34200,34100,34200,34100,743
|
|
20240318,091800,1692315150,34050,34150,34150,34050,793
|
|
20240318,091700,1665280800,34200,34250,34250,34200,1190
|
|
20240318,091600,1624567600,34250,34200,34300,34200,2642
|
|
20240318,091500,1534200450,34200,33800,34200,33750,2522
|
|
20240318,091400,1448400850,33800,34250,34300,33800,8818
|
|
20240318,091300,1147808600,34250,34150,34250,34050,875
|
|
20240318,091200,1117942400,34200,34300,34350,34100,4590
|
|
20240318,091100,960770600,34300,34300,34300,34150,1664
|
|
20240318,091000,903754350,34300,34050,34400,34050,3773
|
|
20240318,090900,775021450,34000,34000,34050,33900,1620
|
|
20240318,090800,719894200,34000,34000,34050,33950,244
|
|
20240318,090700,711604700,33900,33850,34000,33850,1573
|
|
20240318,090600,658235500,33850,33800,33900,33750,1752
|
|
20240318,090500,598955850,33900,33750,33900,33700,2228
|
|
20240318,090400,523708000,33750,33700,33800,33600,3304
|
|
20240318,090300,412451700,33650,33900,33900,33650,3575
|
|
20240318,090200,291905850,34000,33800,34000,33750,2818
|
|
20240318,090100,196477000,33850,33900,34050,33850,2175
|
|
20240318,090000,122688600,33900,34400,34400,33700,3411
|