741 lines
38 KiB
CSV
741 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,211800,828760600,23900,23900,23900,23900,1142
|
|
20240318,211700,828760600,23900,23900,23900,23900,0
|
|
20240318,211600,828760600,23900,23900,23900,23900,0
|
|
20240318,211500,828760600,23900,23900,23900,23900,0
|
|
20240318,211400,828760600,23900,23900,23900,23900,0
|
|
20240318,211300,828760600,23900,23900,23900,23900,0
|
|
20240318,211200,828760600,23900,23900,23900,23900,0
|
|
20240318,211100,828760600,23900,23900,23900,23900,0
|
|
20240318,211000,828760600,23900,23900,23900,23900,0
|
|
20240318,210900,828760600,23900,23900,23900,23900,0
|
|
20240318,210800,828760600,23900,23900,23900,23900,0
|
|
20240318,210700,828760600,23900,23900,23900,23900,0
|
|
20240318,210600,828760600,23900,23900,23900,23900,0
|
|
20240318,210500,828760600,23900,23900,23900,23900,0
|
|
20240318,210400,828760600,23900,23900,23900,23900,0
|
|
20240318,210300,828760600,23900,23900,23900,23900,0
|
|
20240318,210200,828760600,23900,23900,23900,23900,0
|
|
20240318,210100,828760600,23900,23900,23900,23900,0
|
|
20240318,210000,828760600,23900,23900,23900,23900,0
|
|
20240318,205900,828760600,23900,23900,23900,23900,0
|
|
20240318,205800,828760600,23900,23900,23900,23900,0
|
|
20240318,205700,828760600,23900,23900,23900,23900,0
|
|
20240318,205600,828760600,23900,23900,23900,23900,0
|
|
20240318,205500,828760600,23900,23900,23900,23900,0
|
|
20240318,205400,828760600,23900,23900,23900,23900,0
|
|
20240318,205300,828760600,23900,23900,23900,23900,0
|
|
20240318,205200,828760600,23900,23900,23900,23900,0
|
|
20240318,205100,828760600,23900,23900,23900,23900,0
|
|
20240318,205000,828760600,23900,23900,23900,23900,0
|
|
20240318,204900,828760600,23900,23900,23900,23900,0
|
|
20240318,204800,828760600,23900,23900,23900,23900,1142
|
|
20240318,204700,828760600,23900,23900,23900,23900,0
|
|
20240318,204600,828760600,23900,23900,23900,23900,0
|
|
20240318,204500,828760600,23900,23900,23900,23900,0
|
|
20240318,204400,828760600,23900,23900,23900,23900,0
|
|
20240318,204300,828760600,23900,23900,23900,23900,0
|
|
20240318,204200,828760600,23900,23900,23900,23900,0
|
|
20240318,204100,828760600,23900,23900,23900,23900,0
|
|
20240318,204000,828760600,23900,23900,23900,23900,0
|
|
20240318,203900,828760600,23900,23900,23900,23900,0
|
|
20240318,203800,828760600,23900,23900,23900,23900,0
|
|
20240318,203700,828760600,23900,23900,23900,23900,0
|
|
20240318,203600,828760600,23900,23900,23900,23900,0
|
|
20240318,203500,828760600,23900,23900,23900,23900,0
|
|
20240318,203400,828760600,23900,23900,23900,23900,0
|
|
20240318,203300,828760600,23900,23900,23900,23900,0
|
|
20240318,203200,828760600,23900,23900,23900,23900,0
|
|
20240318,203100,828760600,23900,23900,23900,23900,0
|
|
20240318,203000,828760600,23900,23900,23900,23900,0
|
|
20240318,202900,828760600,23900,23900,23900,23900,0
|
|
20240318,202800,828760600,23900,23900,23900,23900,0
|
|
20240318,202700,828760600,23900,23900,23900,23900,0
|
|
20240318,202600,828760600,23900,23900,23900,23900,0
|
|
20240318,202500,828760600,23900,23900,23900,23900,0
|
|
20240318,202400,828760600,23900,23900,23900,23900,0
|
|
20240318,202300,828760600,23900,23900,23900,23900,0
|
|
20240318,202200,828760600,23900,23900,23900,23900,0
|
|
20240318,202100,828760600,23900,23900,23900,23900,0
|
|
20240318,202000,828760600,23900,23900,23900,23900,0
|
|
20240318,201900,828760600,23900,23900,23900,23900,0
|
|
20240318,201800,828760600,23900,23900,23900,23900,1142
|
|
20240318,201700,828760600,23900,23900,23900,23900,0
|
|
20240318,201600,828760600,23900,23900,23900,23900,0
|
|
20240318,201500,828760600,23900,23900,23900,23900,0
|
|
20240318,201400,828760600,23900,23900,23900,23900,0
|
|
20240318,201300,828760600,23900,23900,23900,23900,0
|
|
20240318,201200,828760600,23900,23900,23900,23900,0
|
|
20240318,201100,828760600,23900,23900,23900,23900,0
|
|
20240318,201000,828760600,23900,23900,23900,23900,0
|
|
20240318,200900,828760600,23900,23900,23900,23900,0
|
|
20240318,200800,828760600,23900,23900,23900,23900,0
|
|
20240318,200700,828760600,23900,23900,23900,23900,0
|
|
20240318,200600,828760600,23900,23900,23900,23900,0
|
|
20240318,200500,828760600,23900,23900,23900,23900,0
|
|
20240318,200400,828760600,23900,23900,23900,23900,0
|
|
20240318,200300,828760600,23900,23900,23900,23900,0
|
|
20240318,200200,828760600,23900,23900,23900,23900,0
|
|
20240318,200100,828760600,23900,23900,23900,23900,0
|
|
20240318,200000,828760600,23900,23900,23900,23900,0
|
|
20240318,195900,828760600,23900,23900,23900,23900,0
|
|
20240318,195800,828760600,23900,23900,23900,23900,0
|
|
20240318,195700,828760600,23900,23900,23900,23900,0
|
|
20240318,195600,828760600,23900,23900,23900,23900,0
|
|
20240318,195500,828760600,23900,23900,23900,23900,0
|
|
20240318,195400,828760600,23900,23900,23900,23900,0
|
|
20240318,195300,828760600,23900,23900,23900,23900,0
|
|
20240318,195200,828760600,23900,23900,23900,23900,0
|
|
20240318,195100,828760600,23900,23900,23900,23900,0
|
|
20240318,195000,828760600,23900,23900,23900,23900,0
|
|
20240318,194900,828760600,23900,23900,23900,23900,0
|
|
20240318,194800,828760600,23900,23900,23900,23900,1142
|
|
20240318,194700,828760600,23900,23900,23900,23900,0
|
|
20240318,194600,828760600,23900,23900,23900,23900,0
|
|
20240318,194500,828760600,23900,23900,23900,23900,0
|
|
20240318,194400,828760600,23900,23900,23900,23900,0
|
|
20240318,194300,828760600,23900,23900,23900,23900,0
|
|
20240318,194200,828760600,23900,23900,23900,23900,0
|
|
20240318,194100,828760600,23900,23900,23900,23900,0
|
|
20240318,194000,828760600,23900,23900,23900,23900,0
|
|
20240318,193900,828760600,23900,23900,23900,23900,0
|
|
20240318,193800,828760600,23900,23900,23900,23900,0
|
|
20240318,193700,828760600,23900,23900,23900,23900,0
|
|
20240318,193600,828760600,23900,23900,23900,23900,0
|
|
20240318,193500,828760600,23900,23900,23900,23900,0
|
|
20240318,193400,828760600,23900,23900,23900,23900,0
|
|
20240318,193300,828760600,23900,23900,23900,23900,0
|
|
20240318,193200,828760600,23900,23900,23900,23900,0
|
|
20240318,193100,828760600,23900,23900,23900,23900,0
|
|
20240318,193000,828760600,23900,23900,23900,23900,0
|
|
20240318,192900,828760600,23900,23900,23900,23900,0
|
|
20240318,192800,828760600,23900,23900,23900,23900,0
|
|
20240318,192700,828760600,23900,23900,23900,23900,0
|
|
20240318,192600,828760600,23900,23900,23900,23900,0
|
|
20240318,192500,828760600,23900,23900,23900,23900,0
|
|
20240318,192400,828760600,23900,23900,23900,23900,0
|
|
20240318,192300,828760600,23900,23900,23900,23900,0
|
|
20240318,192200,828760600,23900,23900,23900,23900,0
|
|
20240318,192100,828760600,23900,23900,23900,23900,0
|
|
20240318,192000,828760600,23900,23900,23900,23900,0
|
|
20240318,191900,828760600,23900,23900,23900,23900,0
|
|
20240318,191800,828760600,23900,23900,23900,23900,1142
|
|
20240318,191700,828760600,23900,23900,23900,23900,0
|
|
20240318,191600,828760600,23900,23900,23900,23900,0
|
|
20240318,191500,828760600,23900,23900,23900,23900,0
|
|
20240318,191400,828760600,23900,23900,23900,23900,0
|
|
20240318,191300,828760600,23900,23900,23900,23900,0
|
|
20240318,191200,828760600,23900,23900,23900,23900,0
|
|
20240318,191100,828760600,23900,23900,23900,23900,0
|
|
20240318,191000,828760600,23900,23900,23900,23900,0
|
|
20240318,190900,828760600,23900,23900,23900,23900,0
|
|
20240318,190800,828760600,23900,23900,23900,23900,0
|
|
20240318,190700,828760600,23900,23900,23900,23900,0
|
|
20240318,190600,828760600,23900,23900,23900,23900,0
|
|
20240318,190500,828760600,23900,23900,23900,23900,0
|
|
20240318,190400,828760600,23900,23900,23900,23900,0
|
|
20240318,190300,828760600,23900,23900,23900,23900,0
|
|
20240318,190200,828760600,23900,23900,23900,23900,0
|
|
20240318,190100,828760600,23900,23900,23900,23900,0
|
|
20240318,190000,828760600,23900,23900,23900,23900,0
|
|
20240318,185900,828760600,23900,23900,23900,23900,0
|
|
20240318,185800,828760600,23900,23900,23900,23900,0
|
|
20240318,185700,828760600,23900,23900,23900,23900,0
|
|
20240318,185600,828760600,23900,23900,23900,23900,0
|
|
20240318,185500,828760600,23900,23900,23900,23900,0
|
|
20240318,185400,828760600,23900,23900,23900,23900,0
|
|
20240318,185300,828760600,23900,23900,23900,23900,0
|
|
20240318,185200,828760600,23900,23900,23900,23900,0
|
|
20240318,185100,828760600,23900,23900,23900,23900,0
|
|
20240318,185000,828760600,23900,23900,23900,23900,0
|
|
20240318,184900,828760600,23900,23900,23900,23900,0
|
|
20240318,184800,828760600,23900,23900,23900,23900,1142
|
|
20240318,184700,828760600,23900,23900,23900,23900,0
|
|
20240318,184600,828760600,23900,23900,23900,23900,0
|
|
20240318,184500,828760600,23900,23900,23900,23900,0
|
|
20240318,184400,828760600,23900,23900,23900,23900,0
|
|
20240318,184300,828760600,23900,23900,23900,23900,0
|
|
20240318,184200,828760600,23900,23900,23900,23900,0
|
|
20240318,184100,828760600,23900,23900,23900,23900,0
|
|
20240318,184000,828760600,23900,23900,23900,23900,0
|
|
20240318,183900,828760600,23900,23900,23900,23900,0
|
|
20240318,183800,828760600,23900,23900,23900,23900,0
|
|
20240318,183700,828760600,23900,23900,23900,23900,0
|
|
20240318,183600,828760600,23900,23900,23900,23900,0
|
|
20240318,183500,828760600,23900,23900,23900,23900,0
|
|
20240318,183400,828760600,23900,23900,23900,23900,0
|
|
20240318,183300,828760600,23900,23900,23900,23900,0
|
|
20240318,183200,828760600,23900,23900,23900,23900,0
|
|
20240318,183100,828760600,23900,23900,23900,23900,0
|
|
20240318,183000,828760600,23900,23900,23900,23900,0
|
|
20240318,182900,828760600,23900,23900,23900,23900,0
|
|
20240318,182800,828760600,23900,23900,23900,23900,0
|
|
20240318,182700,828760600,23900,23900,23900,23900,0
|
|
20240318,182600,828760600,23900,23900,23900,23900,0
|
|
20240318,182500,828760600,23900,23900,23900,23900,0
|
|
20240318,182400,828760600,23900,23900,23900,23900,0
|
|
20240318,182300,828760600,23900,23900,23900,23900,0
|
|
20240318,182200,828760600,23900,23900,23900,23900,0
|
|
20240318,182100,828760600,23900,23900,23900,23900,0
|
|
20240318,182000,828760600,23900,23900,23900,23900,0
|
|
20240318,181900,828760600,23900,23900,23900,23900,0
|
|
20240318,181800,828760600,23900,23900,23900,23900,1142
|
|
20240318,181700,828760600,23900,23900,23900,23900,0
|
|
20240318,181600,828760600,23900,23900,23900,23900,0
|
|
20240318,181500,828760600,23900,23900,23900,23900,0
|
|
20240318,181400,828760600,23900,23900,23900,23900,0
|
|
20240318,181300,828760600,23900,23900,23900,23900,0
|
|
20240318,181200,828760600,23900,23900,23900,23900,0
|
|
20240318,181100,828760600,23900,23900,23900,23900,0
|
|
20240318,181000,828760600,23900,23900,23900,23900,0
|
|
20240318,180900,828760600,23900,23900,23900,23900,0
|
|
20240318,180800,828760600,23900,23900,23900,23900,0
|
|
20240318,180700,828760600,23900,23900,23900,23900,0
|
|
20240318,180600,828760600,23900,23900,23900,23900,0
|
|
20240318,180500,828760600,23900,23900,23900,23900,0
|
|
20240318,180400,828760600,23900,23900,23900,23900,0
|
|
20240318,180300,828760600,23900,23900,23900,23900,0
|
|
20240318,180200,828760600,23900,23900,23900,23900,0
|
|
20240318,180100,828760600,23900,23900,23900,23900,0
|
|
20240318,180000,828760600,23900,23900,23900,23900,0
|
|
20240318,175900,828760600,23900,23900,23900,23900,0
|
|
20240318,175800,828760600,23900,23900,23900,23900,0
|
|
20240318,175700,828760600,23900,23900,23900,23900,0
|
|
20240318,175600,828760600,23900,23900,23900,23900,0
|
|
20240318,175500,828760600,23900,23900,23900,23900,0
|
|
20240318,175400,828760600,23900,23900,23900,23900,0
|
|
20240318,175300,828760600,23900,23900,23900,23900,0
|
|
20240318,175200,828760600,23900,23900,23900,23900,0
|
|
20240318,175100,828760600,23900,23900,23900,23900,0
|
|
20240318,175000,828760600,23900,23900,23900,23900,0
|
|
20240318,174900,828760600,23900,23900,23900,23900,0
|
|
20240318,174800,828760600,23900,23900,23900,23900,1142
|
|
20240318,174700,828760600,23900,23900,23900,23900,0
|
|
20240318,174600,828760600,23900,23900,23900,23900,0
|
|
20240318,174500,828760600,23900,23900,23900,23900,0
|
|
20240318,174400,828760600,23900,23900,23900,23900,0
|
|
20240318,174300,828760600,23900,23900,23900,23900,0
|
|
20240318,174200,828760600,23900,23900,23900,23900,0
|
|
20240318,174100,828760600,23900,23900,23900,23900,0
|
|
20240318,174000,828760600,23900,23900,23900,23900,0
|
|
20240318,173900,828760600,23900,23900,23900,23900,0
|
|
20240318,173800,828760600,23900,23900,23900,23900,0
|
|
20240318,173700,828760600,23900,23900,23900,23900,0
|
|
20240318,173600,828760600,23900,23900,23900,23900,0
|
|
20240318,173500,828760600,23900,23900,23900,23900,0
|
|
20240318,173400,828760600,23900,23900,23900,23900,0
|
|
20240318,173300,828760600,23900,23900,23900,23900,0
|
|
20240318,173200,828760600,23900,23900,23900,23900,0
|
|
20240318,173100,828760600,23900,23900,23900,23900,0
|
|
20240318,173000,828760600,23900,23900,23900,23900,0
|
|
20240318,172900,828760600,23900,23900,23900,23900,0
|
|
20240318,172800,828760600,23900,23900,23900,23900,0
|
|
20240318,172700,828760600,23900,23900,23900,23900,0
|
|
20240318,172600,828760600,23900,23900,23900,23900,0
|
|
20240318,172500,828760600,23900,23900,23900,23900,0
|
|
20240318,172400,828760600,23900,23900,23900,23900,0
|
|
20240318,172300,828760600,23900,23900,23900,23900,0
|
|
20240318,172200,828760600,23900,23900,23900,23900,0
|
|
20240318,172100,828760600,23900,23900,23900,23900,0
|
|
20240318,172000,828760600,23900,23900,23900,23900,0
|
|
20240318,171900,828760600,23900,23900,23900,23900,0
|
|
20240318,171800,828760600,23900,23900,23900,23900,1142
|
|
20240318,171700,828760600,23900,23900,23900,23900,0
|
|
20240318,171600,828760600,23900,23900,23900,23900,0
|
|
20240318,171500,828760600,23900,23900,23900,23900,0
|
|
20240318,171400,828760600,23900,23900,23900,23900,0
|
|
20240318,171300,828760600,23900,23900,23900,23900,0
|
|
20240318,171200,828760600,23900,23900,23900,23900,0
|
|
20240318,171100,828760600,23900,23900,23900,23900,0
|
|
20240318,171000,828760600,23900,23900,23900,23900,0
|
|
20240318,170900,828760600,23900,23900,23900,23900,0
|
|
20240318,170800,828760600,23900,23900,23900,23900,0
|
|
20240318,170700,828760600,23900,23900,23900,23900,0
|
|
20240318,170600,828760600,23900,23900,23900,23900,0
|
|
20240318,170500,828760600,23900,23900,23900,23900,0
|
|
20240318,170400,828760600,23900,23900,23900,23900,0
|
|
20240318,170300,828760600,23900,23900,23900,23900,0
|
|
20240318,170200,828760600,23900,23900,23900,23900,0
|
|
20240318,170100,828760600,23900,23900,23900,23900,0
|
|
20240318,170000,828760600,23900,23900,23900,23900,0
|
|
20240318,165900,828760600,23900,23900,23900,23900,0
|
|
20240318,165800,828760600,23900,23900,23900,23900,0
|
|
20240318,165700,828760600,23900,23900,23900,23900,0
|
|
20240318,165600,828760600,23900,23900,23900,23900,0
|
|
20240318,165500,828760600,23900,23900,23900,23900,0
|
|
20240318,165400,828760600,23900,23900,23900,23900,0
|
|
20240318,165300,828760600,23900,23900,23900,23900,0
|
|
20240318,165200,828760600,23900,23900,23900,23900,0
|
|
20240318,165100,828760600,23900,23900,23900,23900,0
|
|
20240318,165000,828760600,23900,23900,23900,23900,0
|
|
20240318,164900,828760600,23900,23900,23900,23900,0
|
|
20240318,164800,828760600,23900,23900,23900,23900,1142
|
|
20240318,164700,828760600,23900,23900,23900,23900,0
|
|
20240318,164600,828760600,23900,23900,23900,23900,0
|
|
20240318,164500,828760600,23900,23900,23900,23900,0
|
|
20240318,164400,828760600,23900,23900,23900,23900,0
|
|
20240318,164300,828760600,23900,23900,23900,23900,0
|
|
20240318,164200,828760600,23900,23900,23900,23900,0
|
|
20240318,164100,828760600,23900,23900,23900,23900,0
|
|
20240318,164000,828760600,23900,23900,23900,23900,0
|
|
20240318,163900,828760600,23900,23900,23900,23900,0
|
|
20240318,163800,828760600,23900,23900,23900,23900,0
|
|
20240318,163700,828760600,23900,23900,23900,23900,0
|
|
20240318,163600,828760600,23900,23900,23900,23900,0
|
|
20240318,163500,828760600,23900,23900,23900,23900,0
|
|
20240318,163400,828760600,23900,23900,23900,23900,0
|
|
20240318,163300,828760600,23900,23900,23900,23900,0
|
|
20240318,163200,828760600,23900,23900,23900,23900,0
|
|
20240318,163100,828760600,23900,23900,23900,23900,0
|
|
20240318,163000,828760600,23900,23900,23900,23900,0
|
|
20240318,162900,828760600,23900,23900,23900,23900,0
|
|
20240318,162800,828760600,23900,23900,23900,23900,0
|
|
20240318,162700,828760600,23900,23900,23900,23900,0
|
|
20240318,162600,828760600,23900,23900,23900,23900,0
|
|
20240318,162500,828760600,23900,23900,23900,23900,0
|
|
20240318,162400,828760600,23900,23900,23900,23900,0
|
|
20240318,162300,828760600,23900,23900,23900,23900,0
|
|
20240318,162200,828760600,23900,23900,23900,23900,0
|
|
20240318,162100,828760600,23900,23900,23900,23900,0
|
|
20240318,162000,828760600,23900,23900,23900,23900,0
|
|
20240318,161900,828760600,23900,23900,23900,23900,0
|
|
20240318,161800,828760600,23900,23900,23900,23900,1142
|
|
20240318,161700,828760600,23900,23900,23900,23900,0
|
|
20240318,161600,828760600,23900,23900,23900,23900,0
|
|
20240318,161500,828760600,23900,23900,23900,23900,0
|
|
20240318,161400,828760600,23900,23900,23900,23900,0
|
|
20240318,161300,828760600,23900,23900,23900,23900,0
|
|
20240318,161200,828760600,23900,23900,23900,23900,0
|
|
20240318,161100,828760600,23900,23900,23900,23900,0
|
|
20240318,161000,828760600,23900,23900,23900,23900,0
|
|
20240318,160900,828760600,23900,23900,23900,23900,0
|
|
20240318,160800,828760600,23900,23900,23900,23900,0
|
|
20240318,160700,828760600,23900,23900,23900,23900,0
|
|
20240318,160600,828760600,23900,23900,23900,23900,0
|
|
20240318,160500,828760600,23900,23900,23900,23900,0
|
|
20240318,160400,828760600,23900,23900,23900,23900,0
|
|
20240318,160300,828760600,23900,23900,23900,23900,0
|
|
20240318,160200,828760600,23900,23900,23900,23900,0
|
|
20240318,160100,828760600,23900,23900,23900,23900,0
|
|
20240318,160000,828760600,23900,23900,23900,23900,0
|
|
20240318,155900,828760600,23900,23900,23900,23900,0
|
|
20240318,155800,828760600,23900,23900,23900,23900,0
|
|
20240318,155700,828760600,23900,23900,23900,23900,0
|
|
20240318,155600,828760600,23900,23900,23900,23900,0
|
|
20240318,155500,828760600,23900,23900,23900,23900,0
|
|
20240318,155400,828760600,23900,23900,23900,23900,0
|
|
20240318,155300,828760600,23900,23900,23900,23900,0
|
|
20240318,155200,828760600,23900,23900,23900,23900,0
|
|
20240318,155100,828760600,23900,23900,23900,23900,0
|
|
20240318,155000,828760600,23900,23900,23900,23900,0
|
|
20240318,154900,828760600,23900,23900,23900,23900,0
|
|
20240318,154800,828760600,23900,23900,23900,23900,1142
|
|
20240318,154700,828760600,23900,23900,23900,23900,0
|
|
20240318,154600,828760600,23900,23900,23900,23900,0
|
|
20240318,154500,828760600,23900,23900,23900,23900,0
|
|
20240318,154400,828760600,23900,23900,23900,23900,0
|
|
20240318,154300,828760600,23900,23900,23900,23900,0
|
|
20240318,154200,828760600,23900,23900,23900,23900,0
|
|
20240318,154100,828760600,23900,23900,23900,23900,0
|
|
20240318,154000,828760600,23900,23900,23900,23900,0
|
|
20240318,153900,828760600,23900,23900,23900,23900,0
|
|
20240318,153800,828760600,23900,23900,23900,23900,0
|
|
20240318,153700,828760600,23900,23900,23900,23900,0
|
|
20240318,153600,828760600,23900,23900,23900,23900,0
|
|
20240318,153500,828760600,23900,23900,23900,23900,0
|
|
20240318,153400,828760600,23900,23900,23900,23900,0
|
|
20240318,153300,828760600,23900,23900,23900,23900,0
|
|
20240318,153200,828760600,23900,23900,23900,23900,0
|
|
20240318,153100,828760600,23900,23900,23900,23900,0
|
|
20240318,153000,828760600,23900,23900,23900,23900,1142
|
|
20240318,152900,801466800,23950,23950,23950,23950,0
|
|
20240318,152800,801466800,23950,23950,23950,23950,0
|
|
20240318,152700,801466800,23950,23950,23950,23950,0
|
|
20240318,152600,801466800,23950,23950,23950,23950,0
|
|
20240318,152500,801466800,23950,23950,23950,23950,0
|
|
20240318,152400,801466800,23950,23950,23950,23950,0
|
|
20240318,152300,801466800,23950,23950,23950,23950,0
|
|
20240318,152200,801466800,23950,23950,23950,23950,0
|
|
20240318,152100,801466800,23950,23950,23950,23950,0
|
|
20240318,152000,801466800,23950,23950,23950,23950,0
|
|
20240318,151900,801466800,23950,23950,23950,23950,0
|
|
20240318,151800,801466800,23950,23950,23950,23950,13
|
|
20240318,151700,801155450,23950,23950,23950,23950,2
|
|
20240318,151600,801107550,23950,23950,23950,23950,10
|
|
20240318,151500,800868050,23950,23950,23950,23950,4
|
|
20240318,151400,800772250,23950,23950,23950,23950,111
|
|
20240318,151300,798113800,24000,24000,24000,24000,6
|
|
20240318,151200,797969800,24000,23950,24000,23950,96
|
|
20240318,151100,795669900,23950,24050,24050,23950,60
|
|
20240318,151000,794232600,23950,23950,23950,23950,1
|
|
20240318,150900,794208650,23950,23950,23950,23950,1
|
|
20240318,150800,794184700,23950,23950,23950,23950,101
|
|
20240318,150700,791765750,24000,24000,24000,24000,0
|
|
20240318,150600,791765750,24000,24000,24000,24000,30
|
|
20240318,150500,791045750,24000,23950,24000,23950,1533
|
|
20240318,150400,754330000,24000,24000,24000,24000,548
|
|
20240318,150300,741178000,24000,24000,24000,24000,7
|
|
20240318,150200,741010000,24050,24050,24050,24050,0
|
|
20240318,150100,741010000,24050,24050,24050,24050,0
|
|
20240318,150000,741010000,24050,24000,24050,24000,202
|
|
20240318,145900,736161900,24000,24000,24000,24000,0
|
|
20240318,145800,736161900,24000,24000,24000,24000,20
|
|
20240318,145700,735681900,24000,24000,24000,24000,41
|
|
20240318,145600,734697900,24000,24000,24000,24000,0
|
|
20240318,145500,734697900,24000,24000,24000,24000,0
|
|
20240318,145400,734697900,24000,24050,24050,24000,105
|
|
20240318,145300,732175850,24050,24050,24050,24050,0
|
|
20240318,145200,732175850,24050,24000,24050,24000,93
|
|
20240318,145100,729939850,24050,24050,24050,24050,3
|
|
20240318,145000,729867700,24050,24050,24050,24050,0
|
|
20240318,144900,729867700,24050,24000,24050,24000,30
|
|
20240318,144800,729147450,24000,24000,24000,24000,0
|
|
20240318,144700,729147450,24000,24000,24000,24000,0
|
|
20240318,144600,729147450,24000,24000,24000,24000,0
|
|
20240318,144500,729147450,24000,24000,24000,24000,0
|
|
20240318,144400,729147450,24000,24000,24000,24000,10
|
|
20240318,144300,728907450,24050,24050,24050,24050,0
|
|
20240318,144200,728907450,24050,24050,24050,24050,0
|
|
20240318,144100,728907450,24050,24050,24050,24050,10
|
|
20240318,144000,728666950,24000,24000,24000,24000,0
|
|
20240318,143900,728666950,24000,24000,24000,24000,4
|
|
20240318,143800,728570950,24000,24000,24000,24000,24
|
|
20240318,143700,727994950,24050,24050,24050,24050,0
|
|
20240318,143600,727994950,24050,24000,24050,24000,89
|
|
20240318,143500,725858700,24000,24000,24000,24000,1
|
|
20240318,143400,725834700,24000,24000,24000,24000,13
|
|
20240318,143300,725522700,24000,24000,24000,24000,0
|
|
20240318,143200,725522700,24000,24000,24000,24000,0
|
|
20240318,143100,725522700,24000,24000,24000,24000,0
|
|
20240318,143000,725522700,24000,24000,24000,24000,0
|
|
20240318,142900,725522700,24000,24000,24000,24000,5
|
|
20240318,142800,725402700,24050,24050,24050,24050,2
|
|
20240318,142700,725354600,24000,24000,24000,24000,0
|
|
20240318,142600,725354600,24000,24050,24050,24000,214
|
|
20240318,142500,720217900,24000,24000,24000,24000,0
|
|
20240318,142400,720217900,24000,24000,24000,24000,0
|
|
20240318,142300,720217900,24000,24000,24000,24000,0
|
|
20240318,142200,720217900,24000,24000,24000,24000,0
|
|
20240318,142100,720217900,24000,24000,24000,24000,0
|
|
20240318,142000,720217900,24000,24000,24000,24000,0
|
|
20240318,141900,720217900,24000,24000,24000,24000,5
|
|
20240318,141800,720097900,24000,24000,24000,24000,0
|
|
20240318,141700,720097900,24000,24000,24000,24000,16
|
|
20240318,141600,719713900,24000,24000,24000,24000,143
|
|
20240318,141500,716281900,24000,24000,24000,24000,144
|
|
20240318,141400,712825900,24000,24000,24050,24000,50
|
|
20240318,141300,711624400,24000,24000,24000,24000,82
|
|
20240318,141200,709656400,24050,24050,24050,24050,4
|
|
20240318,141100,709560200,24050,24000,24050,24000,14
|
|
20240318,141000,709224000,24000,24000,24000,24000,10
|
|
20240318,140900,708984000,24050,24050,24050,24050,1
|
|
20240318,140800,708959950,24050,24050,24050,24050,0
|
|
20240318,140700,708959950,24050,24050,24050,24050,7
|
|
20240318,140600,708791600,24050,24050,24050,24050,1
|
|
20240318,140500,708767550,24000,24000,24000,24000,0
|
|
20240318,140400,708767550,24000,24000,24000,24000,224
|
|
20240318,140300,703391550,24000,24000,24000,24000,0
|
|
20240318,140200,703391550,24000,23950,24000,23950,367
|
|
20240318,140100,694601650,23950,24000,24000,23950,12
|
|
20240318,140000,694313750,24000,23950,24000,23950,40
|
|
20240318,135900,693355500,23950,23950,23950,23950,20
|
|
20240318,135800,692876500,24000,24000,24000,24000,0
|
|
20240318,135700,692876500,24000,24000,24000,24000,5
|
|
20240318,135600,692756500,23950,23950,23950,23950,15
|
|
20240318,135500,692397250,23950,23950,23950,23950,14
|
|
20240318,135400,692061950,23950,23950,23950,23950,20
|
|
20240318,135300,691582950,23950,23950,23950,23950,15
|
|
20240318,135200,691223700,24000,24000,24000,24000,30
|
|
20240318,135100,690503700,24000,24000,24000,24000,0
|
|
20240318,135000,690503700,24000,24000,24000,24000,17
|
|
20240318,134900,690095700,24000,24050,24050,24000,21
|
|
20240318,134800,689591300,24000,24000,24000,24000,20
|
|
20240318,134700,689111300,24000,24000,24000,24000,26
|
|
20240318,134600,688487300,24000,24000,24000,24000,24
|
|
20240318,134500,687911300,24000,24000,24000,24000,130
|
|
20240318,134400,684791300,24000,24000,24000,24000,16
|
|
20240318,134300,684407300,24000,24000,24000,24000,13
|
|
20240318,134200,684095300,24000,24050,24050,24000,194
|
|
20240318,134100,679438550,24000,24050,24050,24000,33
|
|
20240318,134000,678645700,24050,24050,24050,24050,0
|
|
20240318,133900,678645700,24050,24050,24050,24050,10
|
|
20240318,133800,678405200,24000,24000,24000,24000,16
|
|
20240318,133700,678021200,24050,24050,24050,24050,10
|
|
20240318,133600,677780700,24050,24050,24050,24050,0
|
|
20240318,133500,677780700,24050,24000,24050,24000,11
|
|
20240318,133400,677516400,24000,24000,24000,24000,14
|
|
20240318,133300,677180400,24000,24000,24000,24000,684
|
|
20240318,133200,660764400,23950,23950,23950,23950,67
|
|
20240318,133100,659159750,23950,23950,23950,23950,14
|
|
20240318,133000,658824450,23950,23950,23950,23950,10
|
|
20240318,132900,658584950,23950,23950,23950,23950,25
|
|
20240318,132800,657986200,23950,23950,23950,23950,16
|
|
20240318,132700,657603000,24000,24000,24000,24000,3
|
|
20240318,132600,657531000,24000,23950,24000,23950,30
|
|
20240318,132500,656811250,24000,24000,24000,24000,1
|
|
20240318,132400,656787250,24000,24000,24000,24000,1
|
|
20240318,132300,656763250,23950,23950,23950,23950,16
|
|
20240318,132200,656380050,23950,23950,23950,23950,11
|
|
20240318,132100,656116600,23950,23950,23950,23950,11
|
|
20240318,132000,655853150,23950,23950,23950,23950,16
|
|
20240318,131900,655469950,23950,23950,23950,23950,22
|
|
20240318,131800,654943050,23950,23950,23950,23950,11
|
|
20240318,131700,654679600,23950,23950,23950,23950,85
|
|
20240318,131600,652643850,23950,23950,23950,23950,12
|
|
20240318,131500,652356450,23950,23900,23950,23900,134
|
|
20240318,131400,649152150,23950,23900,23950,23900,25
|
|
20240318,131300,648553650,23900,23900,23950,23900,47
|
|
20240318,131200,647429850,23950,23950,23950,23950,0
|
|
20240318,131100,647429850,23950,23900,23950,23900,56
|
|
20240318,131000,646088950,23900,23900,23900,23900,12
|
|
20240318,130900,645802150,23950,23950,24000,23950,128
|
|
20240318,130800,642736050,23950,23950,23950,23950,15
|
|
20240318,130700,642376800,23950,23950,23950,23950,133
|
|
20240318,130600,639191450,23950,23950,23950,23950,11
|
|
20240318,130500,638928000,23950,24000,24000,23950,51
|
|
20240318,130400,637704750,24050,24050,24050,24050,0
|
|
20240318,130300,637704750,24050,24050,24050,24050,0
|
|
20240318,130200,637704750,24050,24000,24050,24000,22
|
|
20240318,130100,637176250,24050,24050,24050,24050,0
|
|
20240318,130000,637176250,24050,24050,24050,24050,12
|
|
20240318,125900,636887650,24050,24000,24050,24000,56
|
|
20240318,125800,635541650,24000,23950,24000,23950,78
|
|
20240318,125700,633669900,23950,23950,23950,23950,26
|
|
20240318,125600,633047200,23950,23950,23950,23950,10
|
|
20240318,125500,632807700,24000,23950,24000,23950,40
|
|
20240318,125400,631849300,23950,23950,23950,23950,21
|
|
20240318,125300,631346350,23950,24000,24000,23950,58
|
|
20240318,125200,629956100,24000,23950,24000,23950,3881
|
|
20240318,125100,537005950,24000,24000,24000,24000,0
|
|
20240318,125000,537005950,24000,24000,24050,24000,431
|
|
20240318,124900,526661750,24000,24000,24000,24000,256
|
|
20240318,124800,520517750,24050,24050,24050,24050,47
|
|
20240318,124700,519387400,24100,24100,24100,24050,20
|
|
20240318,124600,518905600,24050,24050,24050,24050,17
|
|
20240318,124500,518496750,24050,24050,24050,24050,10
|
|
20240318,124400,518256250,24050,24050,24050,24050,16
|
|
20240318,124300,517871450,24000,24000,24000,24000,14
|
|
20240318,124200,517535450,24000,24050,24050,24000,12
|
|
20240318,124100,517247200,24000,24050,24050,24000,238
|
|
20240318,124000,511526400,24050,24050,24050,24000,65
|
|
20240318,123900,509964250,24050,24050,24050,24050,5
|
|
20240318,123800,509844000,24100,24100,24100,24100,0
|
|
20240318,123700,509844000,24100,24100,24100,24100,0
|
|
20240318,123600,509844000,24100,24100,24100,24100,0
|
|
20240318,123500,509844000,24100,24100,24100,24050,103
|
|
20240318,123400,507362450,24100,23950,24100,23950,67
|
|
20240318,123300,505748750,23950,23950,23950,23950,11
|
|
20240318,123200,505485300,23950,24000,24000,23950,93
|
|
20240318,123100,503255800,24100,24000,24100,24000,34
|
|
20240318,123000,502438800,24000,24000,24000,24000,1
|
|
20240318,122900,502414800,23950,23950,23950,23950,15
|
|
20240318,122800,502055550,24000,24000,24000,24000,2
|
|
20240318,122700,502007550,24000,24000,24000,24000,148
|
|
20240318,122600,498455550,24000,23950,24000,23950,49
|
|
20240318,122500,497279800,23950,23950,23950,23950,14
|
|
20240318,122400,496944500,24000,24000,24000,24000,50
|
|
20240318,122300,495744500,23950,23950,23950,23950,65
|
|
20240318,122200,494187750,23950,23950,23950,23950,13
|
|
20240318,122100,493876400,23950,23950,23950,23950,10
|
|
20240318,122000,493636900,23950,23950,23950,23950,10
|
|
20240318,121900,493397400,23950,23950,23950,23950,22
|
|
20240318,121800,492870500,23950,23950,23950,23950,15
|
|
20240318,121700,492511250,23950,23950,23950,23950,157
|
|
20240318,121600,488751100,23950,23950,23950,23950,4
|
|
20240318,121500,488655300,24000,23950,24000,23950,2
|
|
20240318,121400,488607350,23950,23950,23950,23950,10
|
|
20240318,121300,488367850,23950,23950,23950,23950,18
|
|
20240318,121200,487936750,23950,23950,23950,23950,10
|
|
20240318,121100,487697250,23950,23950,23950,23950,37
|
|
20240318,121000,486811100,23950,23950,23950,23950,17
|
|
20240318,120900,486403950,24000,24000,24000,24000,1
|
|
20240318,120800,486379950,24000,23950,24000,23950,30
|
|
20240318,120700,485660450,23950,24000,24000,23950,16
|
|
20240318,120600,485276700,24000,24000,24000,24000,220
|
|
20240318,120500,479996700,24000,24000,24000,24000,11
|
|
20240318,120400,479732700,24000,24000,24000,24000,70
|
|
20240318,120300,478052700,24000,24000,24000,24000,10
|
|
20240318,120200,477812700,24000,24000,24000,24000,11
|
|
20240318,120100,477548700,24000,24000,24000,24000,16
|
|
20240318,120000,477164700,24050,24050,24050,24050,3
|
|
20240318,115900,477092550,24050,24050,24050,24050,104
|
|
20240318,115800,474591350,24050,24100,24100,24050,41
|
|
20240318,115700,473605050,24100,24100,24100,24100,5
|
|
20240318,115600,473484550,24100,24100,24100,24100,18
|
|
20240318,115500,473050750,24100,24050,24100,24050,14
|
|
20240318,115400,472713650,24100,24100,24100,24100,37
|
|
20240318,115300,471821950,24100,24100,24100,24100,1
|
|
20240318,115200,471797850,24050,24050,24050,24050,24
|
|
20240318,115100,471220650,24050,24050,24050,24050,6
|
|
20240318,115000,471076350,24050,24000,24050,24000,15
|
|
20240318,114900,470716100,24000,24000,24000,24000,11
|
|
20240318,114800,470452100,24000,24000,24000,24000,13
|
|
20240318,114700,470140100,24000,24000,24000,24000,573
|
|
20240318,114600,456388100,23950,24000,24000,23950,96
|
|
20240318,114500,454084800,24000,23950,24000,23950,154
|
|
20240318,114400,450391500,23950,23950,23950,23950,11
|
|
20240318,114300,450128050,23950,23950,23950,23950,121
|
|
20240318,114200,447230100,24000,24000,24000,24000,14
|
|
20240318,114100,446894100,24000,24000,24000,24000,321
|
|
20240318,114000,439190100,24000,24000,24000,23950,45
|
|
20240318,113900,438110800,24000,24000,24000,24000,15
|
|
20240318,113800,437750800,23950,23950,23950,23950,11
|
|
20240318,113700,437487350,23950,24000,24000,23950,20
|
|
20240318,113600,437008100,23950,24000,24000,23950,53
|
|
20240318,113500,435736250,24000,24000,24000,24000,0
|
|
20240318,113400,435736250,24000,23950,24000,23950,20
|
|
20240318,113300,435257150,23950,24000,24000,23950,3
|
|
20240318,113200,435185250,24000,24000,24000,24000,0
|
|
20240318,113100,435185250,24000,23950,24000,23950,23
|
|
20240318,113000,434634350,23950,23950,23950,23950,12
|
|
20240318,112900,434346950,23950,23950,23950,23950,11
|
|
20240318,112800,434083500,23950,24000,24000,23950,17
|
|
20240318,112700,433676250,24000,24000,24000,24000,1
|
|
20240318,112600,433652250,23950,23950,23950,23950,10
|
|
20240318,112500,433412750,23950,23950,23950,23950,15
|
|
20240318,112400,433053500,24000,24000,24000,24000,22
|
|
20240318,112300,432525500,24000,24000,24000,24000,35
|
|
20240318,112200,431685500,23950,23950,23950,23950,15
|
|
20240318,112100,431326250,24000,24000,24000,24000,0
|
|
20240318,112000,431326250,24000,24000,24000,24000,65
|
|
20240318,111900,429766250,24000,24000,24000,23950,23
|
|
20240318,111800,429214950,24000,24000,24000,24000,0
|
|
20240318,111700,429214950,24000,24000,24000,24000,0
|
|
20240318,111600,429214950,24000,24000,24000,24000,0
|
|
20240318,111500,429214950,24000,24000,24000,24000,100
|
|
20240318,111400,426814950,24000,24000,24000,24000,9
|
|
20240318,111300,426598950,24000,23950,24000,23950,17
|
|
20240318,111200,426191700,23950,23950,23950,23950,113
|
|
20240318,111100,423485350,23950,23950,23950,23950,10
|
|
20240318,111000,423245850,23950,23950,23950,23950,16
|
|
20240318,110900,422862650,24000,24000,24000,24000,0
|
|
20240318,110800,422862650,24000,24000,24000,24000,8
|
|
20240318,110700,422670650,24000,23950,24000,23950,28
|
|
20240318,110600,421998900,24000,23950,24000,23950,71
|
|
20240318,110500,420298250,23950,23950,23950,23950,59
|
|
20240318,110400,418885200,23950,23950,23950,23900,18
|
|
20240318,110300,418454350,23950,23900,23950,23900,18
|
|
20240318,110200,418023800,23900,23900,23900,23900,10
|
|
20240318,110100,417784800,23900,23900,23950,23900,45
|
|
20240318,110000,416709250,23900,23900,23900,23900,126
|
|
20240318,105900,413697850,23900,23900,23900,23900,9
|
|
20240318,105800,413482750,23900,23900,23900,23900,16
|
|
20240318,105700,413100350,23950,23950,23950,23900,14
|
|
20240318,105600,412765200,23950,23950,23950,23950,0
|
|
20240318,105500,412765200,23950,23950,23950,23900,7
|
|
20240318,105400,412597800,23900,23950,23950,23900,84
|
|
20240318,105300,410589700,23900,23900,23900,23900,31
|
|
20240318,105200,409848800,23900,23900,23900,23900,26
|
|
20240318,105100,409227400,23900,23900,23900,23900,2
|
|
20240318,105000,409179600,23950,23950,23950,23950,3
|
|
20240318,104900,409107750,23950,23900,23950,23900,16
|
|
20240318,104800,408725300,23950,23900,23950,23900,33
|
|
20240318,104700,407935100,23950,23950,23950,23950,20
|
|
20240318,104600,407456100,23950,23950,23950,23950,157
|
|
20240318,104500,403695950,23950,23950,23950,23950,15
|
|
20240318,104400,403336700,23950,23950,23950,23950,10
|
|
20240318,104300,403097200,23950,23950,23950,23950,16
|
|
20240318,104200,402714000,23950,23950,23950,23950,35
|
|
20240318,104100,401875750,23950,24000,24000,23950,33
|
|
20240318,104000,401084750,23950,23950,23950,23950,11
|
|
20240318,103900,400821300,23950,24000,24000,23950,59
|
|
20240318,103800,399405550,24000,24000,24000,24000,37
|
|
20240318,103700,398517550,24000,24000,24000,24000,11
|
|
20240318,103600,398253550,24000,24050,24050,24000,8
|
|
20240318,103500,398061400,24050,24050,24050,24050,1
|
|
20240318,103400,398037350,24000,24000,24000,24000,45
|
|
20240318,103300,396957350,24000,24000,24000,24000,5
|
|
20240318,103200,396837350,24050,24000,24050,24000,17
|
|
20240318,103100,396428800,24000,23950,24000,23950,259
|
|
20240318,103000,390225350,24000,24000,24000,24000,933
|
|
20240318,102900,367833350,24050,24050,24050,24050,102
|
|
20240318,102800,365380250,24050,24050,24050,24050,0
|
|
20240318,102700,365380250,24050,24050,24100,24050,40
|
|
20240318,102600,364417750,24050,24050,24050,24050,188
|
|
20240318,102500,359896350,24100,24100,24100,24100,1
|
|
20240318,102400,359872250,24050,24100,24100,24050,56
|
|
20240318,102300,358522900,24050,24050,24050,24050,11
|
|
20240318,102200,358258350,24050,24050,24050,24050,27
|
|
20240318,102100,357609000,24050,24050,24050,24050,16
|
|
20240318,102000,357224200,24050,24050,24050,24050,11
|
|
20240318,101900,356959650,24050,24050,24050,24050,15
|
|
20240318,101800,356598900,24050,24100,24100,24050,15
|
|
20240318,101700,356237650,24100,24100,24100,24100,24
|
|
20240318,101600,355659250,24100,24100,24100,24100,109
|
|
20240318,101500,353032350,24050,24050,24050,24050,171
|
|
20240318,101400,348919800,24100,24100,24100,24100,8
|
|
20240318,101300,348727000,24100,24050,24100,24050,20
|
|
20240318,101200,348245550,24050,24100,24100,24050,18
|
|
20240318,101100,347812000,24050,24100,24100,24050,70
|
|
20240318,101000,346126500,24100,24100,24100,24100,108
|
|
20240318,100900,343523700,24100,24100,24100,24100,18
|
|
20240318,100800,343089900,24100,24100,24100,24100,45
|
|
20240318,100700,342005400,24100,24100,24100,24100,98
|
|
20240318,100600,339643600,24100,24050,24100,24050,207
|
|
20240318,100500,334655800,24050,24050,24050,24050,61
|
|
20240318,100400,333188750,24050,24050,24050,24050,20
|
|
20240318,100300,332707750,24050,24050,24050,24050,424
|
|
20240318,100200,322510550,24100,24150,24150,24100,354
|
|
20240318,100100,313975400,24150,24150,24150,24150,0
|
|
20240318,100000,313975400,24150,24150,24150,24100,27
|
|
20240318,095900,313323700,24150,24150,24150,24150,57
|
|
20240318,095800,311947150,24150,24150,24150,24150,15
|
|
20240318,095700,311584900,24150,24050,24150,24050,1381
|
|
20240318,095600,278308300,24000,24000,24000,24000,24
|
|
20240318,095500,277732300,24000,24050,24050,24000,43
|
|
20240318,095400,276699800,24000,24000,24000,24000,44
|
|
20240318,095300,275643800,24100,24100,24100,24100,3
|
|
20240318,095200,275571500,24100,23950,24100,23950,1002
|
|
20240318,095100,251430300,24000,24000,24000,23950,98
|
|
20240318,095000,249078550,24000,24050,24050,24000,6
|
|
20240318,094900,248934300,24050,24050,24050,24050,0
|
|
20240318,094800,248934300,24050,24000,24050,24000,15
|
|
20240318,094700,248573800,24050,24050,24050,24050,403
|
|
20240318,094600,238881650,24050,24000,24050,24000,507
|
|
20240318,094500,226703800,24000,23950,24000,23950,146
|
|
20240318,094400,223200000,24000,24000,24000,24000,43
|
|
20240318,094300,222168000,24000,24000,24000,24000,11
|
|
20240318,094200,221904000,24000,24000,24000,24000,84
|
|
20240318,094100,219888000,24000,24000,24000,24000,152
|
|
20240318,094000,216240000,24000,23950,24000,23950,32
|
|
20240318,093900,215472450,23950,24000,24000,23950,25
|
|
20240318,093800,214873650,24000,24000,24000,24000,54
|
|
20240318,093700,213577650,24000,24000,24000,24000,0
|
|
20240318,093600,213577650,24000,24000,24000,23950,66
|
|
20240318,093500,211994700,24000,24050,24050,24000,43
|
|
20240318,093400,210962200,23950,23900,23950,23900,43
|
|
20240318,093300,209932800,23900,23900,23900,23900,28
|
|
20240318,093200,209263600,23900,23800,23900,23800,1609
|
|
20240318,093100,170887150,23800,23750,23800,23750,423
|
|
20240318,093000,160829650,23750,23750,23750,23750,17
|
|
20240318,092900,160425900,23850,23750,23850,23750,694
|
|
20240318,092800,143936800,23750,23800,23800,23750,353
|
|
20240318,092700,135538400,23800,23800,23800,23800,17
|
|
20240318,092600,135133800,23850,23850,23850,23850,8
|
|
20240318,092500,134943000,23850,23800,23850,23800,618
|
|
20240318,092400,120234200,23800,23800,23800,23800,71
|
|
20240318,092300,118544400,23850,23850,23850,23850,0
|
|
20240318,092200,118544400,23850,23850,23850,23800,352
|
|
20240318,092100,110151300,23850,23850,23850,23850,43
|
|
20240318,092000,109125750,23900,23900,23900,23850,60
|
|
20240318,091900,107694600,23850,23850,23900,23850,170
|
|
20240318,091800,103639700,23850,23850,23850,23850,143
|
|
20240318,091700,100229150,23850,23850,23850,23850,604
|
|
20240318,091600,85823750,23850,23850,23900,23850,106
|
|
20240318,091500,83295600,23850,23900,23900,23850,364
|
|
20240318,091400,74608650,23950,23950,23950,23950,24
|
|
20240318,091300,74033850,23950,23900,23950,23850,160
|
|
20240318,091200,70209800,23950,23950,23950,23900,199
|
|
20240318,091100,65448550,24000,24000,24000,24000,67
|
|
20240318,091000,63840550,24000,24100,24100,24000,10
|
|
20240318,090900,63600050,24100,23950,24100,23950,107
|
|
20240318,090800,61026700,24000,24000,24000,23950,31
|
|
20240318,090700,60283500,23950,23900,23950,23900,151
|
|
20240318,090600,56667600,23900,23850,23900,23850,438
|
|
20240318,090500,46206150,23900,23850,23900,23850,278
|
|
20240318,090400,39573350,23850,23950,23950,23850,453
|
|
20240318,090300,28759850,24000,24050,24050,24000,117
|
|
20240318,090200,25948550,24050,24100,24100,24050,136
|
|
20240318,090100,22676750,24100,24000,24100,24000,823
|
|
20240318,090000,2893400,23950,23900,23950,23900,121
|