709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,204600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,204500,7699429400,34000,34000,34000,34000,0
|
|
20240318,204400,7699429400,34000,34000,34000,34000,0
|
|
20240318,204300,7699429400,34000,34000,34000,34000,0
|
|
20240318,204200,7699429400,34000,34000,34000,34000,0
|
|
20240318,204100,7699429400,34000,34000,34000,34000,0
|
|
20240318,204000,7699429400,34000,34000,34000,34000,0
|
|
20240318,203900,7699429400,34000,34000,34000,34000,0
|
|
20240318,203800,7699429400,34000,34000,34000,34000,0
|
|
20240318,203700,7699429400,34000,34000,34000,34000,0
|
|
20240318,203600,7699429400,34000,34000,34000,34000,0
|
|
20240318,203500,7699429400,34000,34000,34000,34000,0
|
|
20240318,203400,7699429400,34000,34000,34000,34000,0
|
|
20240318,203300,7699429400,34000,34000,34000,34000,0
|
|
20240318,203200,7699429400,34000,34000,34000,34000,0
|
|
20240318,203100,7699429400,34000,34000,34000,34000,0
|
|
20240318,203000,7699429400,34000,34000,34000,34000,0
|
|
20240318,202900,7699429400,34000,34000,34000,34000,0
|
|
20240318,202800,7699429400,34000,34000,34000,34000,0
|
|
20240318,202700,7699429400,34000,34000,34000,34000,0
|
|
20240318,202600,7699429400,34000,34000,34000,34000,0
|
|
20240318,202500,7699429400,34000,34000,34000,34000,0
|
|
20240318,202400,7699429400,34000,34000,34000,34000,0
|
|
20240318,202300,7699429400,34000,34000,34000,34000,0
|
|
20240318,202200,7699429400,34000,34000,34000,34000,0
|
|
20240318,202100,7699429400,34000,34000,34000,34000,0
|
|
20240318,202000,7699429400,34000,34000,34000,34000,0
|
|
20240318,201900,7699429400,34000,34000,34000,34000,0
|
|
20240318,201800,7699429400,34000,34000,34000,34000,0
|
|
20240318,201700,7699429400,34000,34000,34000,34000,0
|
|
20240318,201600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,201500,7699429400,34000,34000,34000,34000,0
|
|
20240318,201400,7699429400,34000,34000,34000,34000,0
|
|
20240318,201300,7699429400,34000,34000,34000,34000,0
|
|
20240318,201200,7699429400,34000,34000,34000,34000,0
|
|
20240318,201100,7699429400,34000,34000,34000,34000,0
|
|
20240318,201000,7699429400,34000,34000,34000,34000,0
|
|
20240318,200900,7699429400,34000,34000,34000,34000,0
|
|
20240318,200800,7699429400,34000,34000,34000,34000,0
|
|
20240318,200700,7699429400,34000,34000,34000,34000,0
|
|
20240318,200600,7699429400,34000,34000,34000,34000,0
|
|
20240318,200500,7699429400,34000,34000,34000,34000,0
|
|
20240318,200400,7699429400,34000,34000,34000,34000,0
|
|
20240318,200300,7699429400,34000,34000,34000,34000,0
|
|
20240318,200200,7699429400,34000,34000,34000,34000,0
|
|
20240318,200100,7699429400,34000,34000,34000,34000,0
|
|
20240318,200000,7699429400,34000,34000,34000,34000,0
|
|
20240318,195900,7699429400,34000,34000,34000,34000,0
|
|
20240318,195800,7699429400,34000,34000,34000,34000,0
|
|
20240318,195700,7699429400,34000,34000,34000,34000,0
|
|
20240318,195600,7699429400,34000,34000,34000,34000,0
|
|
20240318,195500,7699429400,34000,34000,34000,34000,0
|
|
20240318,195400,7699429400,34000,34000,34000,34000,0
|
|
20240318,195300,7699429400,34000,34000,34000,34000,0
|
|
20240318,195200,7699429400,34000,34000,34000,34000,0
|
|
20240318,195100,7699429400,34000,34000,34000,34000,0
|
|
20240318,195000,7699429400,34000,34000,34000,34000,0
|
|
20240318,194900,7699429400,34000,34000,34000,34000,0
|
|
20240318,194800,7699429400,34000,34000,34000,34000,0
|
|
20240318,194700,7699429400,34000,34000,34000,34000,0
|
|
20240318,194600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,194500,7699429400,34000,34000,34000,34000,0
|
|
20240318,194400,7699429400,34000,34000,34000,34000,0
|
|
20240318,194300,7699429400,34000,34000,34000,34000,0
|
|
20240318,194200,7699429400,34000,34000,34000,34000,0
|
|
20240318,194100,7699429400,34000,34000,34000,34000,0
|
|
20240318,194000,7699429400,34000,34000,34000,34000,0
|
|
20240318,193900,7699429400,34000,34000,34000,34000,0
|
|
20240318,193800,7699429400,34000,34000,34000,34000,0
|
|
20240318,193700,7699429400,34000,34000,34000,34000,0
|
|
20240318,193600,7699429400,34000,34000,34000,34000,0
|
|
20240318,193500,7699429400,34000,34000,34000,34000,0
|
|
20240318,193400,7699429400,34000,34000,34000,34000,0
|
|
20240318,193300,7699429400,34000,34000,34000,34000,0
|
|
20240318,193200,7699429400,34000,34000,34000,34000,0
|
|
20240318,193100,7699429400,34000,34000,34000,34000,0
|
|
20240318,193000,7699429400,34000,34000,34000,34000,0
|
|
20240318,192900,7699429400,34000,34000,34000,34000,0
|
|
20240318,192800,7699429400,34000,34000,34000,34000,0
|
|
20240318,192700,7699429400,34000,34000,34000,34000,0
|
|
20240318,192600,7699429400,34000,34000,34000,34000,0
|
|
20240318,192500,7699429400,34000,34000,34000,34000,0
|
|
20240318,192400,7699429400,34000,34000,34000,34000,0
|
|
20240318,192300,7699429400,34000,34000,34000,34000,0
|
|
20240318,192200,7699429400,34000,34000,34000,34000,0
|
|
20240318,192100,7699429400,34000,34000,34000,34000,0
|
|
20240318,192000,7699429400,34000,34000,34000,34000,0
|
|
20240318,191900,7699429400,34000,34000,34000,34000,0
|
|
20240318,191800,7699429400,34000,34000,34000,34000,0
|
|
20240318,191700,7699429400,34000,34000,34000,34000,0
|
|
20240318,191600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,191500,7699429400,34000,34000,34000,34000,0
|
|
20240318,191400,7699429400,34000,34000,34000,34000,0
|
|
20240318,191300,7699429400,34000,34000,34000,34000,0
|
|
20240318,191200,7699429400,34000,34000,34000,34000,0
|
|
20240318,191100,7699429400,34000,34000,34000,34000,0
|
|
20240318,191000,7699429400,34000,34000,34000,34000,0
|
|
20240318,190900,7699429400,34000,34000,34000,34000,0
|
|
20240318,190800,7699429400,34000,34000,34000,34000,0
|
|
20240318,190700,7699429400,34000,34000,34000,34000,0
|
|
20240318,190600,7699429400,34000,34000,34000,34000,0
|
|
20240318,190500,7699429400,34000,34000,34000,34000,0
|
|
20240318,190400,7699429400,34000,34000,34000,34000,0
|
|
20240318,190300,7699429400,34000,34000,34000,34000,0
|
|
20240318,190200,7699429400,34000,34000,34000,34000,0
|
|
20240318,190100,7699429400,34000,34000,34000,34000,0
|
|
20240318,190000,7699429400,34000,34000,34000,34000,0
|
|
20240318,185900,7699429400,34000,34000,34000,34000,0
|
|
20240318,185800,7699429400,34000,34000,34000,34000,0
|
|
20240318,185700,7699429400,34000,34000,34000,34000,0
|
|
20240318,185600,7699429400,34000,34000,34000,34000,0
|
|
20240318,185500,7699429400,34000,34000,34000,34000,0
|
|
20240318,185400,7699429400,34000,34000,34000,34000,0
|
|
20240318,185300,7699429400,34000,34000,34000,34000,0
|
|
20240318,185200,7699429400,34000,34000,34000,34000,0
|
|
20240318,185100,7699429400,34000,34000,34000,34000,0
|
|
20240318,185000,7699429400,34000,34000,34000,34000,0
|
|
20240318,184900,7699429400,34000,34000,34000,34000,0
|
|
20240318,184800,7699429400,34000,34000,34000,34000,0
|
|
20240318,184700,7699429400,34000,34000,34000,34000,0
|
|
20240318,184600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,184500,7699429400,34000,34000,34000,34000,0
|
|
20240318,184400,7699429400,34000,34000,34000,34000,0
|
|
20240318,184300,7699429400,34000,34000,34000,34000,0
|
|
20240318,184200,7699429400,34000,34000,34000,34000,0
|
|
20240318,184100,7699429400,34000,34000,34000,34000,0
|
|
20240318,184000,7699429400,34000,34000,34000,34000,0
|
|
20240318,183900,7699429400,34000,34000,34000,34000,0
|
|
20240318,183800,7699429400,34000,34000,34000,34000,0
|
|
20240318,183700,7699429400,34000,34000,34000,34000,0
|
|
20240318,183600,7699429400,34000,34000,34000,34000,0
|
|
20240318,183500,7699429400,34000,34000,34000,34000,0
|
|
20240318,183400,7699429400,34000,34000,34000,34000,0
|
|
20240318,183300,7699429400,34000,34000,34000,34000,0
|
|
20240318,183200,7699429400,34000,34000,34000,34000,0
|
|
20240318,183100,7699429400,34000,34000,34000,34000,0
|
|
20240318,183000,7699429400,34000,34000,34000,34000,0
|
|
20240318,182900,7699429400,34000,34000,34000,34000,0
|
|
20240318,182800,7699429400,34000,34000,34000,34000,0
|
|
20240318,182700,7699429400,34000,34000,34000,34000,0
|
|
20240318,182600,7699429400,34000,34000,34000,34000,0
|
|
20240318,182500,7699429400,34000,34000,34000,34000,0
|
|
20240318,182400,7699429400,34000,34000,34000,34000,0
|
|
20240318,182300,7699429400,34000,34000,34000,34000,0
|
|
20240318,182200,7699429400,34000,34000,34000,34000,0
|
|
20240318,182100,7699429400,34000,34000,34000,34000,0
|
|
20240318,182000,7699429400,34000,34000,34000,34000,0
|
|
20240318,181900,7699429400,34000,34000,34000,34000,0
|
|
20240318,181800,7699429400,34000,34000,34000,34000,0
|
|
20240318,181700,7699429400,34000,34000,34000,34000,0
|
|
20240318,181600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,181500,7699429400,34000,34000,34000,34000,0
|
|
20240318,181400,7699429400,34000,34000,34000,34000,0
|
|
20240318,181300,7699429400,34000,34000,34000,34000,0
|
|
20240318,181200,7699429400,34000,34000,34000,34000,0
|
|
20240318,181100,7699429400,34000,34000,34000,34000,0
|
|
20240318,181000,7699429400,34000,34000,34000,34000,0
|
|
20240318,180900,7699429400,34000,34000,34000,34000,0
|
|
20240318,180800,7699429400,34000,34000,34000,34000,0
|
|
20240318,180700,7699429400,34000,34000,34000,34000,0
|
|
20240318,180600,7699429400,34000,34000,34000,34000,0
|
|
20240318,180500,7699429400,34000,34000,34000,34000,0
|
|
20240318,180400,7699429400,34000,34000,34000,34000,0
|
|
20240318,180300,7699429400,34000,34000,34000,34000,0
|
|
20240318,180200,7699429400,34000,34000,34000,34000,0
|
|
20240318,180100,7699429400,34000,34000,34000,34000,0
|
|
20240318,180000,7699429400,34000,34000,34000,34000,0
|
|
20240318,175900,7699429400,34000,34000,34000,34000,0
|
|
20240318,175800,7699429400,34000,34000,34000,34000,0
|
|
20240318,175700,7699429400,34000,34000,34000,34000,0
|
|
20240318,175600,7699429400,34000,34000,34000,34000,0
|
|
20240318,175500,7699429400,34000,34000,34000,34000,0
|
|
20240318,175400,7699429400,34000,34000,34000,34000,0
|
|
20240318,175300,7699429400,34000,34000,34000,34000,0
|
|
20240318,175200,7699429400,34000,34000,34000,34000,0
|
|
20240318,175100,7699429400,34000,34000,34000,34000,0
|
|
20240318,175000,7699429400,34000,34000,34000,34000,0
|
|
20240318,174900,7699429400,34000,34000,34000,34000,0
|
|
20240318,174800,7699429400,34000,34000,34000,34000,0
|
|
20240318,174700,7699429400,34000,34000,34000,34000,0
|
|
20240318,174600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,174500,7699429400,34000,34000,34000,34000,0
|
|
20240318,174400,7699429400,34000,34000,34000,34000,0
|
|
20240318,174300,7699429400,34000,34000,34000,34000,0
|
|
20240318,174200,7699429400,34000,34000,34000,34000,0
|
|
20240318,174100,7699429400,34000,34000,34000,34000,0
|
|
20240318,174000,7699429400,34000,34000,34000,34000,0
|
|
20240318,173900,7699429400,34000,34000,34000,34000,0
|
|
20240318,173800,7699429400,34000,34000,34000,34000,0
|
|
20240318,173700,7699429400,34000,34000,34000,34000,0
|
|
20240318,173600,7699429400,34000,34000,34000,34000,0
|
|
20240318,173500,7699429400,34000,34000,34000,34000,0
|
|
20240318,173400,7699429400,34000,34000,34000,34000,0
|
|
20240318,173300,7699429400,34000,34000,34000,34000,0
|
|
20240318,173200,7699429400,34000,34000,34000,34000,0
|
|
20240318,173100,7699429400,34000,34000,34000,34000,0
|
|
20240318,173000,7699429400,34000,34000,34000,34000,0
|
|
20240318,172900,7699429400,34000,34000,34000,34000,0
|
|
20240318,172800,7699429400,34000,34000,34000,34000,0
|
|
20240318,172700,7699429400,34000,34000,34000,34000,0
|
|
20240318,172600,7699429400,34000,34000,34000,34000,0
|
|
20240318,172500,7699429400,34000,34000,34000,34000,0
|
|
20240318,172400,7699429400,34000,34000,34000,34000,0
|
|
20240318,172300,7699429400,34000,34000,34000,34000,0
|
|
20240318,172200,7699429400,34000,34000,34000,34000,0
|
|
20240318,172100,7699429400,34000,34000,34000,34000,0
|
|
20240318,172000,7699429400,34000,34000,34000,34000,0
|
|
20240318,171900,7699429400,34000,34000,34000,34000,0
|
|
20240318,171800,7699429400,34000,34000,34000,34000,0
|
|
20240318,171700,7699429400,34000,34000,34000,34000,0
|
|
20240318,171600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,171500,7699429400,34000,34000,34000,34000,0
|
|
20240318,171400,7699429400,34000,34000,34000,34000,0
|
|
20240318,171300,7699429400,34000,34000,34000,34000,0
|
|
20240318,171200,7699429400,34000,34000,34000,34000,0
|
|
20240318,171100,7699429400,34000,34000,34000,34000,0
|
|
20240318,171000,7699429400,34000,34000,34000,34000,0
|
|
20240318,170900,7699429400,34000,34000,34000,34000,0
|
|
20240318,170800,7699429400,34000,34000,34000,34000,0
|
|
20240318,170700,7699429400,34000,34000,34000,34000,0
|
|
20240318,170600,7699429400,34000,34000,34000,34000,0
|
|
20240318,170500,7699429400,34000,34000,34000,34000,0
|
|
20240318,170400,7699429400,34000,34000,34000,34000,0
|
|
20240318,170300,7699429400,34000,34000,34000,34000,0
|
|
20240318,170200,7699429400,34000,34000,34000,34000,0
|
|
20240318,170100,7699429400,34000,34000,34000,34000,0
|
|
20240318,170000,7699429400,34000,34000,34000,34000,0
|
|
20240318,165900,7699429400,34000,34000,34000,34000,0
|
|
20240318,165800,7699429400,34000,34000,34000,34000,0
|
|
20240318,165700,7699429400,34000,34000,34000,34000,0
|
|
20240318,165600,7699429400,34000,34000,34000,34000,0
|
|
20240318,165500,7699429400,34000,34000,34000,34000,0
|
|
20240318,165400,7699429400,34000,34000,34000,34000,0
|
|
20240318,165300,7699429400,34000,34000,34000,34000,0
|
|
20240318,165200,7699429400,34000,34000,34000,34000,0
|
|
20240318,165100,7699429400,34000,34000,34000,34000,0
|
|
20240318,165000,7699429400,34000,34000,34000,34000,0
|
|
20240318,164900,7699429400,34000,34000,34000,34000,0
|
|
20240318,164800,7699429400,34000,34000,34000,34000,0
|
|
20240318,164700,7699429400,34000,34000,34000,34000,0
|
|
20240318,164600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,164500,7699429400,34000,34000,34000,34000,0
|
|
20240318,164400,7699429400,34000,34000,34000,34000,0
|
|
20240318,164300,7699429400,34000,34000,34000,34000,0
|
|
20240318,164200,7699429400,34000,34000,34000,34000,0
|
|
20240318,164100,7699429400,34000,34000,34000,34000,0
|
|
20240318,164000,7699429400,34000,34000,34000,34000,0
|
|
20240318,163900,7699429400,34000,34000,34000,34000,0
|
|
20240318,163800,7699429400,34000,34000,34000,34000,0
|
|
20240318,163700,7699429400,34000,34000,34000,34000,0
|
|
20240318,163600,7699429400,34000,34000,34000,34000,0
|
|
20240318,163500,7699429400,34000,34000,34000,34000,0
|
|
20240318,163400,7699429400,34000,34000,34000,34000,0
|
|
20240318,163300,7699429400,34000,34000,34000,34000,0
|
|
20240318,163200,7699429400,34000,34000,34000,34000,0
|
|
20240318,163100,7699429400,34000,34000,34000,34000,0
|
|
20240318,163000,7699429400,34000,34000,34000,34000,0
|
|
20240318,162900,7699429400,34000,34000,34000,34000,0
|
|
20240318,162800,7699429400,34000,34000,34000,34000,0
|
|
20240318,162700,7699429400,34000,34000,34000,34000,0
|
|
20240318,162600,7699429400,34000,34000,34000,34000,0
|
|
20240318,162500,7699429400,34000,34000,34000,34000,0
|
|
20240318,162400,7699429400,34000,34000,34000,34000,0
|
|
20240318,162300,7699429400,34000,34000,34000,34000,0
|
|
20240318,162200,7699429400,34000,34000,34000,34000,0
|
|
20240318,162100,7699429400,34000,34000,34000,34000,0
|
|
20240318,162000,7699429400,34000,34000,34000,34000,0
|
|
20240318,161900,7699429400,34000,34000,34000,34000,0
|
|
20240318,161800,7699429400,34000,34000,34000,34000,0
|
|
20240318,161700,7699429400,34000,34000,34000,34000,0
|
|
20240318,161600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,161500,7699429400,34000,34000,34000,34000,0
|
|
20240318,161400,7699429400,34000,34000,34000,34000,0
|
|
20240318,161300,7699429400,34000,34000,34000,34000,0
|
|
20240318,161200,7699429400,34000,34000,34000,34000,0
|
|
20240318,161100,7699429400,34000,34000,34000,34000,0
|
|
20240318,161000,7699429400,34000,34000,34000,34000,0
|
|
20240318,160900,7699429400,34000,34000,34000,34000,0
|
|
20240318,160800,7699429400,34000,34000,34000,34000,0
|
|
20240318,160700,7699429400,34000,34000,34000,34000,0
|
|
20240318,160600,7699429400,34000,34000,34000,34000,0
|
|
20240318,160500,7699429400,34000,34000,34000,34000,0
|
|
20240318,160400,7699429400,34000,34000,34000,34000,0
|
|
20240318,160300,7699429400,34000,34000,34000,34000,0
|
|
20240318,160200,7699429400,34000,34000,34000,34000,0
|
|
20240318,160100,7699429400,34000,34000,34000,34000,0
|
|
20240318,160000,7699429400,34000,34000,34000,34000,0
|
|
20240318,155900,7699429400,34000,34000,34000,34000,0
|
|
20240318,155800,7699429400,34000,34000,34000,34000,0
|
|
20240318,155700,7699429400,34000,34000,34000,34000,0
|
|
20240318,155600,7699429400,34000,34000,34000,34000,0
|
|
20240318,155500,7699429400,34000,34000,34000,34000,0
|
|
20240318,155400,7699429400,34000,34000,34000,34000,0
|
|
20240318,155300,7699429400,34000,34000,34000,34000,0
|
|
20240318,155200,7699429400,34000,34000,34000,34000,0
|
|
20240318,155100,7699429400,34000,34000,34000,34000,0
|
|
20240318,155000,7699429400,34000,34000,34000,34000,0
|
|
20240318,154900,7699429400,34000,34000,34000,34000,0
|
|
20240318,154800,7699429400,34000,34000,34000,34000,0
|
|
20240318,154700,7699429400,34000,34000,34000,34000,0
|
|
20240318,154600,7699429400,34000,34000,34000,34000,8566
|
|
20240318,154500,7699429400,34000,34000,34000,34000,0
|
|
20240318,154400,7699429400,34000,34000,34000,34000,0
|
|
20240318,154300,7699429400,34000,34000,34000,34000,0
|
|
20240318,154200,7699429400,34000,34000,34000,34000,0
|
|
20240318,154100,7699429400,34000,34000,34000,34000,0
|
|
20240318,154000,7699429400,34000,34000,34000,34000,0
|
|
20240318,153900,7699429400,34000,34000,34000,34000,0
|
|
20240318,153800,7699429400,34000,34000,34000,34000,0
|
|
20240318,153700,7699429400,34000,34000,34000,34000,0
|
|
20240318,153600,7699429400,34000,34000,34000,34000,0
|
|
20240318,153500,7699429400,34000,34000,34000,34000,0
|
|
20240318,153400,7699429400,34000,34000,34000,34000,0
|
|
20240318,153300,7699429400,34000,34000,34000,34000,0
|
|
20240318,153200,7699429400,34000,34000,34000,34000,0
|
|
20240318,153100,7699429400,34000,34000,34000,34000,0
|
|
20240318,153000,7699429400,34000,34000,34000,34000,8566
|
|
20240318,152900,7408185400,34000,34000,34000,34000,0
|
|
20240318,152800,7408185400,34000,34000,34000,34000,0
|
|
20240318,152700,7408185400,34000,34000,34000,34000,0
|
|
20240318,152600,7408185400,34000,34000,34000,34000,0
|
|
20240318,152500,7408185400,34000,34000,34000,34000,0
|
|
20240318,152400,7408185400,34000,34000,34000,34000,0
|
|
20240318,152300,7408185400,34000,34000,34000,34000,0
|
|
20240318,152200,7408185400,34000,34000,34000,34000,0
|
|
20240318,152100,7408185400,34000,34000,34000,34000,0
|
|
20240318,152000,7408185400,34000,34000,34000,34000,0
|
|
20240318,151900,7408185400,34000,33950,34000,33950,638
|
|
20240318,151800,7386493900,34000,34000,34000,34000,98
|
|
20240318,151700,7383161900,33950,34000,34000,33950,641
|
|
20240318,151600,7361381700,33900,34000,34000,33900,2381
|
|
20240318,151500,7280534300,34050,34000,34050,33950,1494
|
|
20240318,151400,7229766750,34000,33950,34000,33950,177
|
|
20240318,151300,7223750700,33950,34000,34000,33950,332
|
|
20240318,151200,7212466950,34000,33950,34000,33950,937
|
|
20240318,151100,7180653600,33950,33950,33950,33850,1308
|
|
20240318,151000,7136286450,33900,33950,33950,33900,259
|
|
20240318,150900,7127503200,33900,34000,34000,33900,799
|
|
20240318,150800,7100389700,34000,33950,34000,33950,635
|
|
20240318,150700,7078827350,33950,34000,34000,33900,950
|
|
20240318,150600,7046588950,34000,34000,34000,33950,387
|
|
20240318,150500,7033441350,34000,33950,34000,33900,912
|
|
20240318,150400,7002491100,34000,34000,34000,33900,787
|
|
20240318,150300,6975772800,34000,34000,34000,33900,821
|
|
20240318,150200,6947927050,33950,33950,34000,33950,342
|
|
20240318,150100,6936312500,33950,34050,34050,33950,822
|
|
20240318,150000,6908361300,34050,33950,34050,33900,1692
|
|
20240318,145900,6850897650,33950,33950,34000,33950,1364
|
|
20240318,145800,6804586400,34000,34000,34000,33950,93
|
|
20240318,145700,6801425450,33900,33950,34000,33900,958
|
|
20240318,145600,6768893950,33950,34000,34000,33900,991
|
|
20240318,145500,6735238400,33950,34050,34050,33950,1048
|
|
20240318,145400,6699602850,34000,34000,34050,34000,370
|
|
20240318,145300,6687017250,34000,33950,34050,33950,1481
|
|
20240318,145200,6636682900,33950,34000,34000,33900,1001
|
|
20240318,145100,6602703100,33950,34000,34000,33950,114
|
|
20240318,145000,6598829200,34000,33950,34000,33950,316
|
|
20240318,144900,6588090950,34000,34000,34000,33950,294
|
|
20240318,144800,6578096200,33950,33950,34000,33950,242
|
|
20240318,144700,6569871900,33950,34050,34050,33900,1729
|
|
20240318,144600,6511138700,34000,34050,34050,34000,317
|
|
20240318,144500,6500347550,34000,34050,34050,34000,207
|
|
20240318,144400,6493304100,34000,34050,34050,34000,139
|
|
20240318,144300,6488573400,34000,33950,34000,33950,398
|
|
20240318,144200,6475043000,34000,33950,34000,33950,258
|
|
20240318,144100,6466271800,33950,33950,34000,33950,342
|
|
20240318,144000,6454647950,33950,34000,34000,33950,129
|
|
20240318,143900,6450262450,33950,33950,34000,33900,942
|
|
20240318,143800,6418277800,33900,33950,33950,33900,2430
|
|
20240318,143700,6335785850,34000,33950,34000,33900,2198
|
|
20240318,143600,6261160900,34000,33950,34000,33950,507
|
|
20240318,143500,6243941900,33950,34000,34000,33950,3319
|
|
20240318,143400,6131097900,34000,33950,34000,33950,2082
|
|
20240318,143300,6060314300,33950,34000,34000,33950,330
|
|
20240318,143200,6049095200,34000,33950,34000,33950,371
|
|
20240318,143100,6036482550,33950,34000,34000,33950,311
|
|
20240318,143000,6025912800,34000,33950,34050,33950,1039
|
|
20240318,142900,5990587100,34000,33950,34000,33950,57
|
|
20240318,142800,5988649300,33950,34000,34000,33950,598
|
|
20240318,142700,5968318900,33950,34000,34000,33950,153
|
|
20240318,142600,5963121050,34000,33950,34000,33950,156
|
|
20240318,142500,5957818450,34000,33950,34000,33950,935
|
|
20240318,142400,5926058000,34000,34000,34000,33950,740
|
|
20240318,142300,5900902200,33950,34050,34050,33950,1140
|
|
20240318,142200,5862136750,34000,34000,34050,34000,537
|
|
20240318,142100,5843877800,34000,33950,34050,33950,1252
|
|
20240318,142000,5801322400,33950,33900,34000,33900,673
|
|
20240318,141900,5778495200,33900,33950,33950,33850,710
|
|
20240318,141800,5754421900,33950,33800,33950,33800,133
|
|
20240318,141700,5749910700,33800,33850,33900,33800,701
|
|
20240318,141600,5726183550,33900,33950,34000,33850,1162
|
|
20240318,141500,5686756600,34000,33950,34000,33950,162
|
|
20240318,141400,5681256650,34000,33950,34000,33850,532
|
|
20240318,141300,5663212650,33950,33900,33950,33900,226
|
|
20240318,141200,5655543250,33950,33900,33950,33900,179
|
|
20240318,141100,5649467300,33900,33900,34000,33900,600
|
|
20240318,141000,5629091850,33900,33950,33950,33900,353
|
|
20240318,140900,5617115050,33900,33900,33950,33900,253
|
|
20240318,140800,5608531050,33900,33950,33950,33900,228
|
|
20240318,140700,5600793600,33900,33850,33900,33850,355
|
|
20240318,140600,5588768900,33850,33850,33900,33850,87
|
|
20240318,140500,5585823800,33850,33800,33950,33800,393
|
|
20240318,140400,5572517150,33750,33900,33950,33750,310
|
|
20240318,140300,5562039700,33750,33900,33900,33750,569
|
|
20240318,140200,5542791900,33850,33800,33850,33800,45
|
|
20240318,140100,5541269400,33800,33850,33950,33800,235
|
|
20240318,140000,5533308000,33950,33750,33950,33750,129
|
|
20240318,135900,5528952600,33800,33750,33900,33750,842
|
|
20240318,135800,5500498600,33700,33700,33750,33700,554
|
|
20240318,135700,5481811100,33700,33700,33700,33650,5557
|
|
20240318,135600,5294540650,33700,33700,33750,33700,309
|
|
20240318,135500,5284121500,33700,33650,33750,33650,75
|
|
20240318,135400,5281594450,33650,33650,33750,33600,2503
|
|
20240318,135300,5197401400,33650,33850,33850,33650,13874
|
|
20240318,135200,4728845800,33850,33950,33950,33850,711
|
|
20240318,135100,4704757950,33900,33900,33900,33850,201
|
|
20240318,135000,4697946450,33900,34000,34000,33900,619
|
|
20240318,134900,4676946600,33950,33950,33950,33900,247
|
|
20240318,134800,4668568250,33950,33900,34000,33900,62
|
|
20240318,134700,4666465800,33900,33900,34000,33900,198
|
|
20240318,134600,4659742250,33900,34000,34000,33900,96
|
|
20240318,134500,4656485700,33900,33950,34000,33900,399
|
|
20240318,134400,4642945950,33900,33900,33950,33900,81
|
|
20240318,134300,4640199150,33900,34000,34000,33850,210
|
|
20240318,134200,4633069400,34000,33900,34000,33850,437
|
|
20240318,134100,4618264450,33950,33950,34000,33850,1211
|
|
20240318,134000,4577212100,33950,33950,33950,33900,213
|
|
20240318,133900,4569981300,33950,33900,33950,33900,176
|
|
20240318,133800,4564013750,33900,33900,33950,33900,331
|
|
20240318,133700,4552787000,33900,33900,33950,33900,88
|
|
20240318,133600,4549803600,33950,33950,33950,33900,788
|
|
20240318,133500,4523081500,33950,33950,34000,33900,169
|
|
20240318,133400,4517343000,34000,33950,34000,33950,71
|
|
20240318,133300,4514931250,34000,34000,34000,33900,282
|
|
20240318,133200,4505357400,33900,33900,34000,33900,111
|
|
20240318,133100,4501588850,33900,34000,34000,33900,1150
|
|
20240318,133000,4462597450,33900,33950,33950,33900,485
|
|
20240318,132900,4446140450,33950,33950,34000,33900,222
|
|
20240318,132800,4438595750,33950,33900,34000,33900,166
|
|
20240318,132700,4432964000,34000,34000,34000,33900,344
|
|
20240318,132600,4421277500,34000,33900,34000,33900,156
|
|
20240318,132500,4415980100,33900,33950,33950,33900,264
|
|
20240318,132400,4407023400,33950,33950,34000,33950,318
|
|
20240318,132300,4396219800,33950,33950,34000,33950,96
|
|
20240318,132200,4392956400,34000,33900,34000,33900,148
|
|
20240318,132100,4387937500,33900,33950,33950,33900,558
|
|
20240318,132000,4369017500,33900,33950,34000,33900,272
|
|
20240318,131900,4359780950,33950,33950,34000,33900,596
|
|
20240318,131800,4339547650,33950,33950,34000,33950,190
|
|
20240318,131700,4333092650,34000,34000,34000,33900,174
|
|
20240318,131600,4327187750,34000,33900,34000,33900,245
|
|
20240318,131500,4318869300,33900,33900,33950,33900,415
|
|
20240318,131400,4304793950,33900,33950,33950,33900,97
|
|
20240318,131300,4301504600,33900,33950,33950,33900,159
|
|
20240318,131200,4296109300,33900,33900,33950,33850,181
|
|
20240318,131100,4289972600,33900,33900,33950,33850,159
|
|
20240318,131000,4284581700,33900,33900,33950,33850,374
|
|
20240318,130900,4271910400,33950,33850,33950,33850,208
|
|
20240318,130800,4264858250,33850,33950,33950,33850,829
|
|
20240318,130700,4236758900,33900,33950,33950,33900,124
|
|
20240318,130600,4232555050,33950,33950,33950,33900,177
|
|
20240318,130500,4226548050,33900,33950,33950,33900,154
|
|
20240318,130400,4221323450,33900,33950,33950,33900,159
|
|
20240318,130300,4215928050,33900,33900,33950,33900,147
|
|
20240318,130200,4210943400,33950,33900,33950,33900,321
|
|
20240318,130100,4200047350,33900,33900,33900,33850,311
|
|
20240318,130000,4189507750,33900,33950,34000,33900,159
|
|
20240318,125900,4184113000,34000,34000,34000,33900,288
|
|
20240318,125800,4174333100,33950,34000,34000,33900,227
|
|
20240318,125700,4166631650,33850,33900,34000,33850,729
|
|
20240318,125600,4141911900,33900,33900,33950,33900,457
|
|
20240318,125500,4126413700,34000,33950,34000,33900,417
|
|
20240318,125400,4112257150,33950,33900,33950,33900,546
|
|
20240318,125300,4093721300,33900,33950,33950,33900,279
|
|
20240318,125200,4084257700,33900,33950,33950,33900,90
|
|
20240318,125100,4081202550,33950,33900,33950,33900,276
|
|
20240318,125000,4071838950,33900,33950,33950,33900,161
|
|
20240318,124900,4066375800,33900,33900,33950,33900,330
|
|
20240318,124800,4055187650,33900,33900,34000,33900,549
|
|
20240318,124700,4036563500,33950,34000,34000,33900,169
|
|
20240318,124600,4030828550,34000,33950,34000,33900,801
|
|
20240318,124500,4003645000,33950,33950,34000,33950,106
|
|
20240318,124400,4000044800,34000,33950,34000,33950,95
|
|
20240318,124300,3996815400,33900,34050,34050,33900,174
|
|
20240318,124200,3990907350,33900,33900,34050,33900,225
|
|
20240318,124100,3983267500,33900,33950,34000,33900,298
|
|
20240318,124000,3973139300,33950,33950,34000,33950,77
|
|
20240318,123900,3970524150,33950,33950,34050,33950,266
|
|
20240318,123800,3961486250,33950,34050,34050,33950,233
|
|
20240318,123700,3953566750,34000,33900,34050,33900,356
|
|
20240318,123600,3941458050,33900,33950,33950,33900,72
|
|
20240318,123500,3939016200,33950,33950,34000,33900,554
|
|
20240318,123400,3920222450,33950,33950,34000,33900,515
|
|
20240318,123300,3902730050,33950,33950,34000,33900,666
|
|
20240318,123200,3880150150,33950,34000,34050,33950,237
|
|
20240318,123100,3872097350,33950,33950,34000,33950,82
|
|
20240318,123000,3869309700,33950,33950,34000,33900,538
|
|
20240318,122900,3851043850,34000,33950,34000,33950,97
|
|
20240318,122800,3847750650,34000,33900,34000,33900,171
|
|
20240318,122700,3841942900,33900,33950,33950,33900,161
|
|
20240318,122600,3836479200,33950,33950,33950,33900,58
|
|
20240318,122500,3834511300,33900,33900,33950,33900,586
|
|
20240318,122400,3814639500,33900,33950,33950,33900,1109
|
|
20240318,122300,3777008350,33950,33950,34000,33950,341
|
|
20240318,122200,3765425950,34050,33950,34050,33950,68
|
|
20240318,122100,3763113450,33950,34000,34050,33950,332
|
|
20240318,122000,3751829200,33950,34000,34000,33950,482
|
|
20240318,121900,3735448950,34000,34000,34000,33950,244
|
|
20240318,121800,3727159200,34000,33950,34050,33950,156
|
|
20240318,121700,3721861100,34000,33950,34000,33950,113
|
|
20240318,121600,3718020500,33950,34000,34000,33950,147
|
|
20240318,121500,3713024000,33950,34000,34000,33950,287
|
|
20240318,121400,3703279300,33950,34000,34000,33950,851
|
|
20240318,121300,3674379500,33950,34050,34050,33950,2882
|
|
20240318,121200,3576429250,34050,34000,34050,33950,197
|
|
20240318,121100,3569730800,33950,34000,34000,33950,33
|
|
20240318,121000,3568609100,34000,34000,34050,34000,148
|
|
20240318,120900,3563571900,34000,34050,34050,33950,89
|
|
20240318,120800,3560542200,33950,33950,34050,33950,131
|
|
20240318,120700,3556087300,34000,34050,34050,34000,310
|
|
20240318,120600,3545541350,34000,34000,34050,34000,159
|
|
20240318,120500,3540131350,34000,33950,34050,33950,131
|
|
20240318,120400,3535676000,34000,34050,34050,34000,162
|
|
20240318,120300,3530166600,34050,34050,34100,34000,272
|
|
20240318,120200,3520912250,34000,34050,34100,34000,411
|
|
20240318,120100,3506930550,34050,34050,34150,34050,100
|
|
20240318,120000,3503523650,34050,34100,34100,34050,270
|
|
20240318,115900,3494321650,34100,34050,34100,34050,59
|
|
20240318,115800,3492309850,34050,34100,34100,34000,97
|
|
20240318,115700,3489004300,34000,34100,34100,34000,232
|
|
20240318,115600,3481108650,34050,34100,34100,34000,272
|
|
20240318,115500,3471845100,34050,34050,34050,33950,71
|
|
20240318,115400,3469430600,34050,34050,34050,33950,209
|
|
20240318,115300,3462320500,33950,33950,34050,33950,192
|
|
20240318,115200,3455796400,33950,34000,34050,33950,81
|
|
20240318,115100,3453042000,34000,34100,34100,33950,636
|
|
20240318,115000,3431427050,34100,34000,34100,34000,174
|
|
20240318,114900,3425506850,34000,34000,34100,33950,312
|
|
20240318,114800,3414891750,33950,34050,34050,33950,202
|
|
20240318,114700,3408023400,34050,34000,34050,34000,265
|
|
20240318,114600,3399013050,34000,34050,34100,34000,208
|
|
20240318,114500,3391926950,34000,34000,34100,34000,190
|
|
20240318,114400,3385458700,34000,34000,34050,34000,14
|
|
20240318,114300,3384982650,34000,34000,34050,34000,217
|
|
20240318,114200,3377602200,34000,34050,34100,34000,265
|
|
20240318,114100,3368583500,34000,34000,34050,33950,96
|
|
20240318,114000,3365320600,34000,34000,34050,33950,812
|
|
20240318,113900,3337732200,34050,34100,34150,34000,244
|
|
20240318,113800,3329422200,34150,34100,34150,34050,246
|
|
20240318,113700,3321033850,34050,34100,34100,34050,132
|
|
20240318,113600,3316538300,34050,34100,34100,34000,537
|
|
20240318,113500,3298262450,34100,34100,34100,34050,350
|
|
20240318,113400,3286330600,34050,34100,34100,34050,259
|
|
20240318,113300,3277508900,34050,34100,34100,34000,118
|
|
20240318,113200,3273488250,34050,34050,34100,34050,182
|
|
20240318,113100,3267286450,34050,34050,34050,34000,93
|
|
20240318,113000,3264120400,34000,34000,34000,33950,51
|
|
20240318,112900,3262387100,33950,34000,34050,33900,871
|
|
20240318,112800,3232807900,34050,34000,34050,34000,176
|
|
20240318,112700,3226816150,34050,34050,34050,34000,196
|
|
20240318,112600,3220149900,34050,33950,34100,33950,119
|
|
20240318,112500,3216098950,34000,34050,34100,34000,202
|
|
20240318,112400,3209223850,34000,34050,34050,34000,297
|
|
20240318,112300,3199118650,34000,34000,34000,34000,90
|
|
20240318,112200,3196058650,34000,34000,34050,34000,221
|
|
20240318,112100,3188538550,34000,34050,34050,34000,154
|
|
20240318,112000,3183297350,34000,34000,34050,34000,83
|
|
20240318,111900,3180473600,33950,34000,34000,33950,66
|
|
20240318,111800,3178229700,33900,34050,34050,33900,680
|
|
20240318,111700,3155118050,34000,33950,34000,33950,92
|
|
20240318,111600,3151990750,33950,33950,33950,33900,146
|
|
20240318,111500,3147036500,33950,33900,33950,33900,1484
|
|
20240318,111400,3096715750,33900,33950,34000,33900,2330
|
|
20240318,111300,3017627000,33950,34000,34050,33950,715
|
|
20240318,111200,2993321800,34000,34000,34050,34000,101
|
|
20240318,111100,2989887700,34000,34000,34050,34000,658
|
|
20240318,111000,2967507150,34000,34050,34050,34000,94
|
|
20240318,110900,2964308350,34000,34000,34100,34000,258
|
|
20240318,110800,2955526400,34050,34100,34100,34000,247
|
|
20240318,110700,2947120100,34000,34000,34100,34000,688
|
|
20240318,110600,2923724900,34000,34050,34100,34000,254
|
|
20240318,110500,2915076450,34000,34000,34050,34000,141
|
|
20240318,110400,2910280950,34050,34050,34100,34000,140
|
|
20240318,110300,2905509100,34000,34050,34100,34000,76
|
|
20240318,110200,2902921650,34050,34050,34050,34000,146
|
|
20240318,110100,2897954600,34000,34000,34050,34000,550
|
|
20240318,110000,2879249500,34050,34050,34100,34000,1987
|
|
20240318,105900,2811650450,34050,34050,34100,34050,294
|
|
20240318,105800,2801637400,34050,34100,34150,34050,530
|
|
20240318,105700,2783563950,34100,34150,34150,34100,210
|
|
20240318,105600,2776396900,34150,34150,34150,34100,552
|
|
20240318,105500,2757568650,34100,34100,34150,34100,104
|
|
20240318,105400,2754017450,34100,34150,34150,34100,297
|
|
20240318,105300,2743880000,34150,34100,34150,34100,850
|
|
20240318,105200,2714853450,34100,34150,34150,34100,165
|
|
20240318,105100,2709224250,34100,34150,34150,34100,59
|
|
20240318,105000,2707211150,34050,34050,34150,34050,276
|
|
20240318,104900,2697799800,34100,34100,34100,34100,118
|
|
20240318,104800,2693776000,34100,34100,34100,34050,147
|
|
20240318,104700,2688763750,34050,34100,34100,34050,186
|
|
20240318,104600,2682422200,34050,34100,34150,34050,574
|
|
20240318,104500,2662855450,34100,34150,34150,34100,519
|
|
20240318,104400,2645153100,34150,34100,34150,34100,34
|
|
20240318,104300,2643992350,34100,34150,34150,34100,246
|
|
20240318,104200,2635598550,34150,34150,34150,34100,69
|
|
20240318,104100,2633243300,34100,34100,34150,34100,40
|
|
20240318,104000,2631877950,34150,34100,34150,34050,251
|
|
20240318,103900,2623318850,34100,34150,34150,34100,84
|
|
20240318,103800,2620452150,34150,34050,34150,34050,114
|
|
20240318,103700,2616559600,34100,34100,34200,34100,317
|
|
20240318,103600,2605746700,34200,34150,34200,34100,324
|
|
20240318,103500,2594678850,34150,34050,34150,34050,108
|
|
20240318,103400,2590990900,34050,34100,34150,34050,782
|
|
20240318,103300,2564327150,34100,34200,34200,34100,339
|
|
20240318,103200,2552749850,34150,34150,34200,34150,171
|
|
20240318,103100,2546904250,34150,34100,34200,34100,383
|
|
20240318,103000,2533818800,34100,34150,34150,34100,327
|
|
20240318,102900,2522659700,34100,34100,34100,34100,66
|
|
20240318,102800,2520409100,34150,34100,34150,34100,48
|
|
20240318,102700,2518770000,34100,34150,34150,34050,125
|
|
20240318,102600,2514507600,34100,34050,34100,34050,173
|
|
20240318,102500,2508613650,34050,34050,34150,34050,93
|
|
20240318,102400,2505442000,34050,34150,34150,34050,248
|
|
20240318,102300,2496987000,34150,34200,34200,34050,460
|
|
20240318,102200,2481302950,34200,34100,34200,34100,109
|
|
20240318,102100,2477584050,34200,34200,34200,34100,208
|
|
20240318,102000,2470486850,34200,34150,34200,34100,121
|
|
20240318,101900,2466354550,34050,34150,34150,34050,216
|
|
20240318,101800,2458987550,34050,34100,34150,34050,115
|
|
20240318,101700,2455061950,34050,34100,34100,34050,82
|
|
20240318,101600,2452265800,34100,34100,34200,34050,407
|
|
20240318,101500,2438377100,34100,34200,34200,34100,92
|
|
20240318,101400,2435238050,34100,34100,34150,34100,257
|
|
20240318,101300,2426465650,34100,34050,34150,34050,237
|
|
20240318,101200,2418384700,34050,34100,34200,34050,2001
|
|
20240318,101100,2350167000,34100,34150,34150,34100,216
|
|
20240318,101000,2342794500,34100,34100,34150,34100,273
|
|
20240318,100900,2333479700,34100,34150,34150,34100,503
|
|
20240318,100800,2316316350,34100,34200,34200,34100,51
|
|
20240318,100700,2314575400,34100,34150,34200,34100,411
|
|
20240318,100600,2300539900,34150,34250,34250,34150,938
|
|
20240318,100500,2268461600,34200,34150,34250,34150,1332
|
|
20240318,100400,2222917400,34150,34200,34200,34100,99
|
|
20240318,100300,2219533150,34200,34150,34200,34100,206
|
|
20240318,100200,2212498250,34100,34150,34150,34100,593
|
|
20240318,100100,2192256200,34150,34150,34150,34100,754
|
|
20240318,100000,2166541600,34150,34200,34200,34100,86
|
|
20240318,095900,2163605500,34100,34150,34200,34100,126
|
|
20240318,095800,2159297850,34200,34200,34200,34100,249
|
|
20240318,095700,2150790200,34100,34200,34200,34100,99
|
|
20240318,095600,2147411100,34100,34150,34200,34100,329
|
|
20240318,095500,2136173550,34150,34250,34250,34150,354
|
|
20240318,095400,2124062750,34200,34200,34250,34150,998
|
|
20240318,095300,2089934000,34150,34200,34200,34100,209
|
|
20240318,095200,2082787700,34200,34100,34200,34100,68
|
|
20240318,095100,2080464900,34200,34100,34200,34000,403
|
|
20240318,095000,2066713200,34150,34050,34150,34000,1162
|
|
20240318,094900,2027129950,34050,34000,34150,34000,275
|
|
20240318,094800,2017752500,34000,34150,34150,34000,1214
|
|
20240318,094700,1976393400,34150,34150,34200,33950,1548
|
|
20240318,094600,1923567250,34200,34050,34200,34050,809
|
|
20240318,094500,1895956800,34100,34000,34100,33950,830
|
|
20240318,094400,1867738400,33950,34000,34000,33950,165
|
|
20240318,094300,1862135350,34000,34000,34100,34000,84
|
|
20240318,094200,1859276450,34000,34100,34100,34000,353
|
|
20240318,094100,1847264600,34100,33900,34100,33900,884
|
|
20240318,094000,1817212750,33950,33800,34000,33800,1302
|
|
20240318,093900,1773079950,33800,34000,34000,33800,1252
|
|
20240318,093800,1730712300,33950,34050,34050,33850,537
|
|
20240318,093700,1712490400,33900,34000,34050,33900,168
|
|
20240318,093600,1706781800,33950,33950,33950,33950,37
|
|
20240318,093500,1705525650,34000,34050,34050,33950,453
|
|
20240318,093400,1690129850,34000,33950,34100,33900,880
|
|
20240318,093300,1660262750,34000,34000,34100,33950,331
|
|
20240318,093200,1649014950,34000,34000,34100,33950,575
|
|
20240318,093100,1629464900,34000,34000,34150,34000,491
|
|
20240318,093000,1612737650,34100,34150,34150,34000,811
|
|
20240318,092900,1585112500,34050,34100,34150,34050,202
|
|
20240318,092800,1578228500,34100,34150,34200,34050,1934
|
|
20240318,092700,1512234400,34200,34200,34200,34150,612
|
|
20240318,092600,1491307250,34150,34150,34200,34150,261
|
|
20240318,092500,1482392700,34200,34250,34250,34200,1595
|
|
20240318,092400,1427771250,34250,34200,34300,34200,1456
|
|
20240318,092300,1377890400,34200,34150,34250,34150,778
|
|
20240318,092200,1351302900,34200,33950,34200,33950,7886
|
|
20240318,092100,1082765350,33950,33900,34000,33900,860
|
|
20240318,092000,1053611050,33900,33900,34100,33850,2164
|
|
20240318,091900,980048800,33900,33900,34100,33800,4175
|
|
20240318,091800,838660750,33900,34150,34150,33900,3843
|
|
20240318,091700,707850000,34150,34200,34200,34150,1307
|
|
20240318,091600,663188350,34200,34200,34250,34150,220
|
|
20240318,091500,655663700,34200,34200,34200,34100,783
|
|
20240318,091400,628919100,34200,34250,34300,34200,290
|
|
20240318,091300,618981850,34200,34050,34300,34050,712
|
|
20240318,091200,594606100,34250,34200,34250,34050,546
|
|
20240318,091100,575929600,34050,34050,34200,34000,1358
|
|
20240318,091000,529650550,34050,34100,34100,34050,1111
|
|
20240318,090900,491793500,34150,34200,34200,34100,397
|
|
20240318,090800,478226750,34200,34100,34250,34100,1093
|
|
20240318,090700,440878550,34100,34100,34150,34100,1095
|
|
20240318,090600,403537600,34100,34050,34150,34050,845
|
|
20240318,090500,374731000,34050,34100,34100,34050,942
|
|
20240318,090400,342636200,34050,34250,34250,34050,2018
|
|
20240318,090300,273683850,34250,34250,34300,34250,550
|
|
20240318,090200,254843150,34300,34050,34300,34050,2714
|
|
20240318,090100,162186400,34100,34200,34200,34050,2007
|
|
20240318,090000,93701000,34200,34300,34300,34200,2696
|