744 lines
36 KiB
CSV
744 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,212000,6242085340,9750,9750,9750,9750,0
|
|
20240318,211900,6242085340,9750,9750,9750,9750,0
|
|
20240318,211800,6242085340,9750,9750,9750,9750,0
|
|
20240318,211700,6242085340,9750,9750,9750,9750,0
|
|
20240318,211600,6242085340,9750,9750,9750,9750,0
|
|
20240318,211500,6242085340,9750,9750,9750,9750,0
|
|
20240318,211400,6242085340,9750,9750,9750,9750,0
|
|
20240318,211300,6242085340,9750,9750,9750,9750,0
|
|
20240318,211200,6242085340,9750,9750,9750,9750,0
|
|
20240318,211100,6242085340,9750,9750,9750,9750,0
|
|
20240318,211000,6242085340,9750,9750,9750,9750,0
|
|
20240318,210900,6242085340,9750,9750,9750,9750,0
|
|
20240318,210800,6242085340,9750,9750,9750,9750,0
|
|
20240318,210700,6242085340,9750,9750,9750,9750,0
|
|
20240318,210600,6242085340,9750,9750,9750,9750,0
|
|
20240318,210500,6242085340,9750,9750,9750,9750,0
|
|
20240318,210400,6242085340,9750,9750,9750,9750,0
|
|
20240318,210300,6242085340,9750,9750,9750,9750,0
|
|
20240318,210200,6242085340,9750,9750,9750,9750,0
|
|
20240318,210100,6242085340,9750,9750,9750,9750,0
|
|
20240318,210000,6242085340,9750,9750,9750,9750,0
|
|
20240318,205900,6242085340,9750,9750,9750,9750,0
|
|
20240318,205800,6242085340,9750,9750,9750,9750,0
|
|
20240318,205700,6242085340,9750,9750,9750,9750,0
|
|
20240318,205600,6242085340,9750,9750,9750,9750,0
|
|
20240318,205500,6242085340,9750,9750,9750,9750,0
|
|
20240318,205400,6242085340,9750,9750,9750,9750,0
|
|
20240318,205300,6242085340,9750,9750,9750,9750,0
|
|
20240318,205200,6242085340,9750,9750,9750,9750,0
|
|
20240318,205100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,205000,6242085340,9750,9750,9750,9750,0
|
|
20240318,204900,6242085340,9750,9750,9750,9750,0
|
|
20240318,204800,6242085340,9750,9750,9750,9750,0
|
|
20240318,204700,6242085340,9750,9750,9750,9750,0
|
|
20240318,204600,6242085340,9750,9750,9750,9750,0
|
|
20240318,204500,6242085340,9750,9750,9750,9750,0
|
|
20240318,204400,6242085340,9750,9750,9750,9750,0
|
|
20240318,204300,6242085340,9750,9750,9750,9750,0
|
|
20240318,204200,6242085340,9750,9750,9750,9750,0
|
|
20240318,204100,6242085340,9750,9750,9750,9750,0
|
|
20240318,204000,6242085340,9750,9750,9750,9750,0
|
|
20240318,203900,6242085340,9750,9750,9750,9750,0
|
|
20240318,203800,6242085340,9750,9750,9750,9750,0
|
|
20240318,203700,6242085340,9750,9750,9750,9750,0
|
|
20240318,203600,6242085340,9750,9750,9750,9750,0
|
|
20240318,203500,6242085340,9750,9750,9750,9750,0
|
|
20240318,203400,6242085340,9750,9750,9750,9750,0
|
|
20240318,203300,6242085340,9750,9750,9750,9750,0
|
|
20240318,203200,6242085340,9750,9750,9750,9750,0
|
|
20240318,203100,6242085340,9750,9750,9750,9750,0
|
|
20240318,203000,6242085340,9750,9750,9750,9750,0
|
|
20240318,202900,6242085340,9750,9750,9750,9750,0
|
|
20240318,202800,6242085340,9750,9750,9750,9750,0
|
|
20240318,202700,6242085340,9750,9750,9750,9750,0
|
|
20240318,202600,6242085340,9750,9750,9750,9750,0
|
|
20240318,202500,6242085340,9750,9750,9750,9750,0
|
|
20240318,202400,6242085340,9750,9750,9750,9750,0
|
|
20240318,202300,6242085340,9750,9750,9750,9750,0
|
|
20240318,202200,6242085340,9750,9750,9750,9750,0
|
|
20240318,202100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,202000,6242085340,9750,9750,9750,9750,0
|
|
20240318,201900,6242085340,9750,9750,9750,9750,0
|
|
20240318,201800,6242085340,9750,9750,9750,9750,0
|
|
20240318,201700,6242085340,9750,9750,9750,9750,0
|
|
20240318,201600,6242085340,9750,9750,9750,9750,0
|
|
20240318,201500,6242085340,9750,9750,9750,9750,0
|
|
20240318,201400,6242085340,9750,9750,9750,9750,0
|
|
20240318,201300,6242085340,9750,9750,9750,9750,0
|
|
20240318,201200,6242085340,9750,9750,9750,9750,0
|
|
20240318,201100,6242085340,9750,9750,9750,9750,0
|
|
20240318,201000,6242085340,9750,9750,9750,9750,0
|
|
20240318,200900,6242085340,9750,9750,9750,9750,0
|
|
20240318,200800,6242085340,9750,9750,9750,9750,0
|
|
20240318,200700,6242085340,9750,9750,9750,9750,0
|
|
20240318,200600,6242085340,9750,9750,9750,9750,0
|
|
20240318,200500,6242085340,9750,9750,9750,9750,0
|
|
20240318,200400,6242085340,9750,9750,9750,9750,0
|
|
20240318,200300,6242085340,9750,9750,9750,9750,0
|
|
20240318,200200,6242085340,9750,9750,9750,9750,0
|
|
20240318,200100,6242085340,9750,9750,9750,9750,0
|
|
20240318,200000,6242085340,9750,9750,9750,9750,0
|
|
20240318,195900,6242085340,9750,9750,9750,9750,0
|
|
20240318,195800,6242085340,9750,9750,9750,9750,0
|
|
20240318,195700,6242085340,9750,9750,9750,9750,0
|
|
20240318,195600,6242085340,9750,9750,9750,9750,0
|
|
20240318,195500,6242085340,9750,9750,9750,9750,0
|
|
20240318,195400,6242085340,9750,9750,9750,9750,0
|
|
20240318,195300,6242085340,9750,9750,9750,9750,0
|
|
20240318,195200,6242085340,9750,9750,9750,9750,0
|
|
20240318,195100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,195000,6242085340,9750,9750,9750,9750,0
|
|
20240318,194900,6242085340,9750,9750,9750,9750,0
|
|
20240318,194800,6242085340,9750,9750,9750,9750,0
|
|
20240318,194700,6242085340,9750,9750,9750,9750,0
|
|
20240318,194600,6242085340,9750,9750,9750,9750,0
|
|
20240318,194500,6242085340,9750,9750,9750,9750,0
|
|
20240318,194400,6242085340,9750,9750,9750,9750,0
|
|
20240318,194300,6242085340,9750,9750,9750,9750,0
|
|
20240318,194200,6242085340,9750,9750,9750,9750,0
|
|
20240318,194100,6242085340,9750,9750,9750,9750,0
|
|
20240318,194000,6242085340,9750,9750,9750,9750,0
|
|
20240318,193900,6242085340,9750,9750,9750,9750,0
|
|
20240318,193800,6242085340,9750,9750,9750,9750,0
|
|
20240318,193700,6242085340,9750,9750,9750,9750,0
|
|
20240318,193600,6242085340,9750,9750,9750,9750,0
|
|
20240318,193500,6242085340,9750,9750,9750,9750,0
|
|
20240318,193400,6242085340,9750,9750,9750,9750,0
|
|
20240318,193300,6242085340,9750,9750,9750,9750,0
|
|
20240318,193200,6242085340,9750,9750,9750,9750,0
|
|
20240318,193100,6242085340,9750,9750,9750,9750,0
|
|
20240318,193000,6242085340,9750,9750,9750,9750,0
|
|
20240318,192900,6242085340,9750,9750,9750,9750,0
|
|
20240318,192800,6242085340,9750,9750,9750,9750,0
|
|
20240318,192700,6242085340,9750,9750,9750,9750,0
|
|
20240318,192600,6242085340,9750,9750,9750,9750,0
|
|
20240318,192500,6242085340,9750,9750,9750,9750,0
|
|
20240318,192400,6242085340,9750,9750,9750,9750,0
|
|
20240318,192300,6242085340,9750,9750,9750,9750,0
|
|
20240318,192200,6242085340,9750,9750,9750,9750,0
|
|
20240318,192100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,192000,6242085340,9750,9750,9750,9750,0
|
|
20240318,191900,6242085340,9750,9750,9750,9750,0
|
|
20240318,191800,6242085340,9750,9750,9750,9750,0
|
|
20240318,191700,6242085340,9750,9750,9750,9750,0
|
|
20240318,191600,6242085340,9750,9750,9750,9750,0
|
|
20240318,191500,6242085340,9750,9750,9750,9750,0
|
|
20240318,191400,6242085340,9750,9750,9750,9750,0
|
|
20240318,191300,6242085340,9750,9750,9750,9750,0
|
|
20240318,191200,6242085340,9750,9750,9750,9750,0
|
|
20240318,191100,6242085340,9750,9750,9750,9750,0
|
|
20240318,191000,6242085340,9750,9750,9750,9750,0
|
|
20240318,190900,6242085340,9750,9750,9750,9750,0
|
|
20240318,190800,6242085340,9750,9750,9750,9750,0
|
|
20240318,190700,6242085340,9750,9750,9750,9750,0
|
|
20240318,190600,6242085340,9750,9750,9750,9750,0
|
|
20240318,190500,6242085340,9750,9750,9750,9750,0
|
|
20240318,190400,6242085340,9750,9750,9750,9750,0
|
|
20240318,190300,6242085340,9750,9750,9750,9750,0
|
|
20240318,190200,6242085340,9750,9750,9750,9750,0
|
|
20240318,190100,6242085340,9750,9750,9750,9750,0
|
|
20240318,190000,6242085340,9750,9750,9750,9750,0
|
|
20240318,185900,6242085340,9750,9750,9750,9750,0
|
|
20240318,185800,6242085340,9750,9750,9750,9750,0
|
|
20240318,185700,6242085340,9750,9750,9750,9750,0
|
|
20240318,185600,6242085340,9750,9750,9750,9750,0
|
|
20240318,185500,6242085340,9750,9750,9750,9750,0
|
|
20240318,185400,6242085340,9750,9750,9750,9750,0
|
|
20240318,185300,6242085340,9750,9750,9750,9750,0
|
|
20240318,185200,6242085340,9750,9750,9750,9750,0
|
|
20240318,185100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,185000,6242085340,9750,9750,9750,9750,0
|
|
20240318,184900,6242085340,9750,9750,9750,9750,0
|
|
20240318,184800,6242085340,9750,9750,9750,9750,0
|
|
20240318,184700,6242085340,9750,9750,9750,9750,0
|
|
20240318,184600,6242085340,9750,9750,9750,9750,0
|
|
20240318,184500,6242085340,9750,9750,9750,9750,0
|
|
20240318,184400,6242085340,9750,9750,9750,9750,0
|
|
20240318,184300,6242085340,9750,9750,9750,9750,0
|
|
20240318,184200,6242085340,9750,9750,9750,9750,0
|
|
20240318,184100,6242085340,9750,9750,9750,9750,0
|
|
20240318,184000,6242085340,9750,9750,9750,9750,0
|
|
20240318,183900,6242085340,9750,9750,9750,9750,0
|
|
20240318,183800,6242085340,9750,9750,9750,9750,0
|
|
20240318,183700,6242085340,9750,9750,9750,9750,0
|
|
20240318,183600,6242085340,9750,9750,9750,9750,0
|
|
20240318,183500,6242085340,9750,9750,9750,9750,0
|
|
20240318,183400,6242085340,9750,9750,9750,9750,0
|
|
20240318,183300,6242085340,9750,9750,9750,9750,0
|
|
20240318,183200,6242085340,9750,9750,9750,9750,0
|
|
20240318,183100,6242085340,9750,9750,9750,9750,0
|
|
20240318,183000,6242085340,9750,9750,9750,9750,0
|
|
20240318,182900,6242085340,9750,9750,9750,9750,0
|
|
20240318,182800,6242085340,9750,9750,9750,9750,0
|
|
20240318,182700,6242085340,9750,9750,9750,9750,0
|
|
20240318,182600,6242085340,9750,9750,9750,9750,0
|
|
20240318,182500,6242085340,9750,9750,9750,9750,0
|
|
20240318,182400,6242085340,9750,9750,9750,9750,0
|
|
20240318,182300,6242085340,9750,9750,9750,9750,0
|
|
20240318,182200,6242085340,9750,9750,9750,9750,0
|
|
20240318,182100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,182000,6242085340,9750,9750,9750,9750,0
|
|
20240318,181900,6242085340,9750,9750,9750,9750,0
|
|
20240318,181800,6242085340,9750,9750,9750,9750,0
|
|
20240318,181700,6242085340,9750,9750,9750,9750,0
|
|
20240318,181600,6242085340,9750,9750,9750,9750,0
|
|
20240318,181500,6242085340,9750,9750,9750,9750,0
|
|
20240318,181400,6242085340,9750,9750,9750,9750,0
|
|
20240318,181300,6242085340,9750,9750,9750,9750,0
|
|
20240318,181200,6242085340,9750,9750,9750,9750,0
|
|
20240318,181100,6242085340,9750,9750,9750,9750,0
|
|
20240318,181000,6242085340,9750,9750,9750,9750,0
|
|
20240318,180900,6242085340,9750,9750,9750,9750,0
|
|
20240318,180800,6242085340,9750,9750,9750,9750,0
|
|
20240318,180700,6242085340,9750,9750,9750,9750,0
|
|
20240318,180600,6242085340,9750,9750,9750,9750,0
|
|
20240318,180500,6242085340,9750,9750,9750,9750,0
|
|
20240318,180400,6242085340,9750,9750,9750,9750,0
|
|
20240318,180300,6242085340,9750,9750,9750,9750,0
|
|
20240318,180200,6242085340,9750,9750,9750,9750,0
|
|
20240318,180100,6242085340,9750,9750,9750,9750,0
|
|
20240318,180000,6242085340,9750,9750,9750,9750,0
|
|
20240318,175900,6242085340,9750,9750,9750,9750,0
|
|
20240318,175800,6242085340,9750,9750,9750,9750,0
|
|
20240318,175700,6242085340,9750,9750,9750,9750,0
|
|
20240318,175600,6242085340,9750,9750,9750,9750,0
|
|
20240318,175500,6242085340,9750,9750,9750,9750,0
|
|
20240318,175400,6242085340,9750,9750,9750,9750,0
|
|
20240318,175300,6242085340,9750,9750,9750,9750,0
|
|
20240318,175200,6242085340,9750,9750,9750,9750,0
|
|
20240318,175100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,175000,6242085340,9750,9750,9750,9750,0
|
|
20240318,174900,6242085340,9750,9750,9750,9750,0
|
|
20240318,174800,6242085340,9750,9750,9750,9750,0
|
|
20240318,174700,6242085340,9750,9750,9750,9750,0
|
|
20240318,174600,6242085340,9750,9750,9750,9750,0
|
|
20240318,174500,6242085340,9750,9750,9750,9750,0
|
|
20240318,174400,6242085340,9750,9750,9750,9750,0
|
|
20240318,174300,6242085340,9750,9750,9750,9750,0
|
|
20240318,174200,6242085340,9750,9750,9750,9750,0
|
|
20240318,174100,6242085340,9750,9750,9750,9750,0
|
|
20240318,174000,6242085340,9750,9750,9750,9750,0
|
|
20240318,173900,6242085340,9750,9750,9750,9750,0
|
|
20240318,173800,6242085340,9750,9750,9750,9750,0
|
|
20240318,173700,6242085340,9750,9750,9750,9750,0
|
|
20240318,173600,6242085340,9750,9750,9750,9750,0
|
|
20240318,173500,6242085340,9750,9750,9750,9750,0
|
|
20240318,173400,6242085340,9750,9750,9750,9750,0
|
|
20240318,173300,6242085340,9750,9750,9750,9750,0
|
|
20240318,173200,6242085340,9750,9750,9750,9750,0
|
|
20240318,173100,6242085340,9750,9750,9750,9750,0
|
|
20240318,173000,6242085340,9750,9750,9750,9750,0
|
|
20240318,172900,6242085340,9750,9750,9750,9750,0
|
|
20240318,172800,6242085340,9750,9750,9750,9750,0
|
|
20240318,172700,6242085340,9750,9750,9750,9750,0
|
|
20240318,172600,6242085340,9750,9750,9750,9750,0
|
|
20240318,172500,6242085340,9750,9750,9750,9750,0
|
|
20240318,172400,6242085340,9750,9750,9750,9750,0
|
|
20240318,172300,6242085340,9750,9750,9750,9750,0
|
|
20240318,172200,6242085340,9750,9750,9750,9750,0
|
|
20240318,172100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,172000,6242085340,9750,9750,9750,9750,0
|
|
20240318,171900,6242085340,9750,9750,9750,9750,0
|
|
20240318,171800,6242085340,9750,9750,9750,9750,0
|
|
20240318,171700,6242085340,9750,9750,9750,9750,0
|
|
20240318,171600,6242085340,9750,9750,9750,9750,0
|
|
20240318,171500,6242085340,9750,9750,9750,9750,0
|
|
20240318,171400,6242085340,9750,9750,9750,9750,0
|
|
20240318,171300,6242085340,9750,9750,9750,9750,0
|
|
20240318,171200,6242085340,9750,9750,9750,9750,0
|
|
20240318,171100,6242085340,9750,9750,9750,9750,0
|
|
20240318,171000,6242085340,9750,9750,9750,9750,0
|
|
20240318,170900,6242085340,9750,9750,9750,9750,0
|
|
20240318,170800,6242085340,9750,9750,9750,9750,0
|
|
20240318,170700,6242085340,9750,9750,9750,9750,0
|
|
20240318,170600,6242085340,9750,9750,9750,9750,0
|
|
20240318,170500,6242085340,9750,9750,9750,9750,0
|
|
20240318,170400,6242085340,9750,9750,9750,9750,0
|
|
20240318,170300,6242085340,9750,9750,9750,9750,0
|
|
20240318,170200,6242085340,9750,9750,9750,9750,0
|
|
20240318,170100,6242085340,9750,9750,9750,9750,0
|
|
20240318,170000,6242085340,9750,9750,9750,9750,0
|
|
20240318,165900,6242085340,9750,9750,9750,9750,0
|
|
20240318,165800,6242085340,9750,9750,9750,9750,0
|
|
20240318,165700,6242085340,9750,9750,9750,9750,0
|
|
20240318,165600,6242085340,9750,9750,9750,9750,0
|
|
20240318,165500,6242085340,9750,9750,9750,9750,0
|
|
20240318,165400,6242085340,9750,9750,9750,9750,0
|
|
20240318,165300,6242085340,9750,9750,9750,9750,0
|
|
20240318,165200,6242085340,9750,9750,9750,9750,0
|
|
20240318,165100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,165000,6242085340,9750,9750,9750,9750,0
|
|
20240318,164900,6242085340,9750,9750,9750,9750,0
|
|
20240318,164800,6242085340,9750,9750,9750,9750,0
|
|
20240318,164700,6242085340,9750,9750,9750,9750,0
|
|
20240318,164600,6242085340,9750,9750,9750,9750,0
|
|
20240318,164500,6242085340,9750,9750,9750,9750,0
|
|
20240318,164400,6242085340,9750,9750,9750,9750,0
|
|
20240318,164300,6242085340,9750,9750,9750,9750,0
|
|
20240318,164200,6242085340,9750,9750,9750,9750,0
|
|
20240318,164100,6242085340,9750,9750,9750,9750,0
|
|
20240318,164000,6242085340,9750,9750,9750,9750,0
|
|
20240318,163900,6242085340,9750,9750,9750,9750,0
|
|
20240318,163800,6242085340,9750,9750,9750,9750,0
|
|
20240318,163700,6242085340,9750,9750,9750,9750,0
|
|
20240318,163600,6242085340,9750,9750,9750,9750,0
|
|
20240318,163500,6242085340,9750,9750,9750,9750,0
|
|
20240318,163400,6242085340,9750,9750,9750,9750,0
|
|
20240318,163300,6242085340,9750,9750,9750,9750,0
|
|
20240318,163200,6242085340,9750,9750,9750,9750,0
|
|
20240318,163100,6242085340,9750,9750,9750,9750,0
|
|
20240318,163000,6242085340,9750,9750,9750,9750,0
|
|
20240318,162900,6242085340,9750,9750,9750,9750,0
|
|
20240318,162800,6242085340,9750,9750,9750,9750,0
|
|
20240318,162700,6242085340,9750,9750,9750,9750,0
|
|
20240318,162600,6242085340,9750,9750,9750,9750,0
|
|
20240318,162500,6242085340,9750,9750,9750,9750,0
|
|
20240318,162400,6242085340,9750,9750,9750,9750,0
|
|
20240318,162300,6242085340,9750,9750,9750,9750,0
|
|
20240318,162200,6242085340,9750,9750,9750,9750,0
|
|
20240318,162100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,162000,6242085340,9750,9750,9750,9750,0
|
|
20240318,161900,6242085340,9750,9750,9750,9750,0
|
|
20240318,161800,6242085340,9750,9750,9750,9750,0
|
|
20240318,161700,6242085340,9750,9750,9750,9750,0
|
|
20240318,161600,6242085340,9750,9750,9750,9750,0
|
|
20240318,161500,6242085340,9750,9750,9750,9750,0
|
|
20240318,161400,6242085340,9750,9750,9750,9750,0
|
|
20240318,161300,6242085340,9750,9750,9750,9750,0
|
|
20240318,161200,6242085340,9750,9750,9750,9750,0
|
|
20240318,161100,6242085340,9750,9750,9750,9750,0
|
|
20240318,161000,6242085340,9750,9750,9750,9750,0
|
|
20240318,160900,6242085340,9750,9750,9750,9750,0
|
|
20240318,160800,6242085340,9750,9750,9750,9750,0
|
|
20240318,160700,6242085340,9750,9750,9750,9750,0
|
|
20240318,160600,6242085340,9750,9750,9750,9750,0
|
|
20240318,160500,6242085340,9750,9750,9750,9750,0
|
|
20240318,160400,6242085340,9750,9750,9750,9750,0
|
|
20240318,160300,6242085340,9750,9750,9750,9750,0
|
|
20240318,160200,6242085340,9750,9750,9750,9750,0
|
|
20240318,160100,6242085340,9750,9750,9750,9750,0
|
|
20240318,160000,6242085340,9750,9750,9750,9750,0
|
|
20240318,155900,6242085340,9750,9750,9750,9750,0
|
|
20240318,155800,6242085340,9750,9750,9750,9750,0
|
|
20240318,155700,6242085340,9750,9750,9750,9750,0
|
|
20240318,155600,6242085340,9750,9750,9750,9750,0
|
|
20240318,155500,6242085340,9750,9750,9750,9750,0
|
|
20240318,155400,6242085340,9750,9750,9750,9750,0
|
|
20240318,155300,6242085340,9750,9750,9750,9750,0
|
|
20240318,155200,6242085340,9750,9750,9750,9750,0
|
|
20240318,155100,6242085340,9750,9750,9750,9750,13332
|
|
20240318,155000,6242085340,9750,9750,9750,9750,0
|
|
20240318,154900,6242085340,9750,9750,9750,9750,0
|
|
20240318,154800,6242085340,9750,9750,9750,9750,0
|
|
20240318,154700,6242085340,9750,9750,9750,9750,0
|
|
20240318,154600,6242085340,9750,9750,9750,9750,0
|
|
20240318,154500,6242085340,9750,9750,9750,9750,0
|
|
20240318,154400,6242085340,9750,9750,9750,9750,0
|
|
20240318,154300,6242085340,9750,9750,9750,9750,0
|
|
20240318,154200,6242085340,9750,9750,9750,9750,0
|
|
20240318,154100,6242085340,9750,9750,9750,9750,0
|
|
20240318,154000,6242085340,9750,9750,9750,9750,0
|
|
20240318,153900,6242085340,9750,9750,9750,9750,0
|
|
20240318,153800,6242085340,9750,9750,9750,9750,0
|
|
20240318,153700,6242085340,9750,9750,9750,9750,0
|
|
20240318,153600,6242085340,9750,9750,9750,9750,0
|
|
20240318,153500,6242085340,9750,9750,9750,9750,0
|
|
20240318,153400,6242085340,9750,9750,9750,9750,0
|
|
20240318,153300,6242085340,9750,9750,9750,9750,0
|
|
20240318,153200,6242085340,9750,9750,9750,9750,0
|
|
20240318,153100,6242085340,9750,9750,9750,9750,0
|
|
20240318,153000,6242085340,9750,9750,9750,9750,13332
|
|
20240318,152900,6112098340,9730,9730,9730,9730,0
|
|
20240318,152800,6112098340,9730,9730,9730,9730,0
|
|
20240318,152700,6112098340,9730,9730,9730,9730,0
|
|
20240318,152600,6112098340,9730,9730,9730,9730,0
|
|
20240318,152500,6112098340,9730,9730,9730,9730,0
|
|
20240318,152400,6112098340,9730,9730,9730,9730,0
|
|
20240318,152300,6112098340,9730,9730,9730,9730,0
|
|
20240318,152200,6112098340,9730,9730,9730,9730,0
|
|
20240318,152100,6112098340,9730,9730,9730,9730,0
|
|
20240318,152000,6112098340,9730,9730,9730,9730,0
|
|
20240318,151900,6112098340,9730,9700,9730,9690,2775
|
|
20240318,151800,6085150080,9700,9700,9700,9700,113
|
|
20240318,151700,6084053980,9700,9680,9700,9680,276
|
|
20240318,151600,6081378480,9690,9680,9690,9680,1371
|
|
20240318,151500,6068106970,9690,9670,9690,9670,1822
|
|
20240318,151400,6050476480,9670,9670,9680,9660,1590
|
|
20240318,151300,6035101180,9670,9670,9680,9660,290
|
|
20240318,151200,6032297370,9660,9670,9680,9650,1030
|
|
20240318,151100,6022355650,9680,9670,9680,9650,6790
|
|
20240318,151000,5956723180,9670,9680,9680,9670,556
|
|
20240318,150900,5951343620,9670,9680,9680,9670,1024
|
|
20240318,150800,5941435310,9670,9670,9700,9670,986
|
|
20240318,150700,5931892240,9670,9680,9680,9670,1214
|
|
20240318,150600,5920140770,9680,9670,9680,9670,1217
|
|
20240318,150500,5908365610,9670,9690,9690,9670,1521
|
|
20240318,150400,5893650510,9690,9680,9700,9680,402
|
|
20240318,150300,5889757060,9680,9660,9680,9660,897
|
|
20240318,150200,5881089250,9660,9670,9670,9650,5171
|
|
20240318,150100,5831132130,9670,9670,9680,9670,351
|
|
20240318,150000,5827737780,9670,9680,9700,9670,975
|
|
20240318,145900,5818307950,9670,9690,9690,9670,7632
|
|
20240318,145800,5744437470,9700,9690,9700,9690,109
|
|
20240318,145700,5743381210,9690,9700,9700,9690,852
|
|
20240318,145600,5735125290,9690,9690,9690,9690,296
|
|
20240318,145500,5732257050,9690,9690,9700,9690,1264
|
|
20240318,145400,5720008830,9690,9700,9710,9690,333
|
|
20240318,145300,5716781030,9710,9710,9710,9710,161
|
|
20240318,145200,5715217720,9710,9700,9710,9700,633
|
|
20240318,145100,5709077610,9700,9700,9710,9700,597
|
|
20240318,145000,5703286620,9700,9690,9700,9690,2102
|
|
20240318,144900,5682918030,9690,9700,9700,9690,1535
|
|
20240318,144800,5668039570,9690,9690,9690,9690,1223
|
|
20240318,144700,5656188700,9700,9690,9700,9690,85
|
|
20240318,144600,5655365040,9700,9700,9700,9700,522
|
|
20240318,144500,5650301640,9700,9700,9710,9700,2073
|
|
20240318,144400,5630193530,9710,9700,9710,9700,551
|
|
20240318,144300,5624846800,9700,9700,9700,9690,239
|
|
20240318,144200,5622529000,9690,9690,9710,9690,1729
|
|
20240318,144100,5605757270,9690,9690,9690,9680,1103
|
|
20240318,144000,5595069510,9690,9690,9690,9680,4152
|
|
20240318,143900,5554864810,9690,9700,9700,9690,886
|
|
20240318,143800,5546279370,9690,9710,9710,9690,6234
|
|
20240318,143700,5485819820,9700,9710,9710,9700,1302
|
|
20240318,143600,5473185430,9710,9700,9710,9700,929
|
|
20240318,143500,5464171920,9700,9740,9740,9700,35099
|
|
20240318,143400,5123282900,9730,9730,9740,9730,590
|
|
20240318,143300,5117542100,9730,9730,9730,9720,740
|
|
20240318,143200,5110344410,9730,9730,9740,9720,323
|
|
20240318,143100,5107201910,9730,9740,9740,9720,3356
|
|
20240318,143000,5074562370,9740,9730,9740,9730,692
|
|
20240318,142900,5067829170,9730,9740,9740,9730,1135
|
|
20240318,142800,5056781770,9740,9740,9740,9730,882
|
|
20240318,142700,5048198830,9740,9740,9750,9730,1299
|
|
20240318,142600,5035554040,9760,9750,9760,9730,3218
|
|
20240318,142500,5004198310,9750,9740,9750,9740,455
|
|
20240318,142400,4999766560,9740,9750,9750,9740,117
|
|
20240318,142300,4998626960,9750,9740,9750,9740,77
|
|
20240318,142200,4997876260,9740,9760,9760,9740,78
|
|
20240318,142100,4997115110,9740,9740,9740,9740,492
|
|
20240318,142000,4992323030,9760,9750,9760,9730,4567
|
|
20240318,141900,4947859210,9760,9760,9760,9760,10
|
|
20240318,141800,4947761610,9760,9750,9770,9740,4250
|
|
20240318,141700,4906327530,9760,9770,9770,9760,1191
|
|
20240318,141600,4894703160,9770,9770,9770,9760,239
|
|
20240318,141500,4892370130,9770,9770,9770,9770,143
|
|
20240318,141400,4890973020,9770,9770,9770,9770,55
|
|
20240318,141300,4890435670,9760,9770,9780,9760,685
|
|
20240318,141200,4883747180,9780,9780,9780,9780,182
|
|
20240318,141100,4881967220,9780,9770,9780,9770,275
|
|
20240318,141000,4879280310,9770,9770,9770,9770,12
|
|
20240318,140900,4879163070,9770,9760,9770,9760,211
|
|
20240318,140800,4877103600,9760,9770,9770,9760,146
|
|
20240318,140700,4875677620,9770,9760,9770,9760,142
|
|
20240318,140600,4874291600,9760,9760,9770,9760,676
|
|
20240318,140500,4867693720,9760,9760,9760,9760,747
|
|
20240318,140400,4860403000,9770,9760,9770,9760,222
|
|
20240318,140300,4858236060,9760,9770,9770,9760,39
|
|
20240318,140200,4857855210,9760,9760,9760,9760,0
|
|
20240318,140100,4857855210,9760,9770,9770,9760,41
|
|
20240318,140000,4857454840,9760,9760,9760,9750,723
|
|
20240318,135900,4850403440,9770,9770,9770,9770,222
|
|
20240318,135800,4848234500,9770,9760,9770,9760,240
|
|
20240318,135700,4845891500,9770,9770,9770,9770,104
|
|
20240318,135600,4844875420,9770,9760,9770,9760,140
|
|
20240318,135500,4843508910,9760,9770,9770,9760,133
|
|
20240318,135400,4842210500,9770,9770,9770,9770,1
|
|
20240318,135300,4842200730,9770,9770,9770,9770,12
|
|
20240318,135200,4842083490,9760,9760,9760,9750,107
|
|
20240318,135100,4841039220,9760,9760,9760,9760,143
|
|
20240318,135000,4839643540,9770,9770,9770,9760,119
|
|
20240318,134900,4838481100,9770,9770,9770,9760,587
|
|
20240318,134800,4832750360,9770,9770,9770,9770,14
|
|
20240318,134700,4832613580,9760,9780,9780,9760,1197
|
|
20240318,134600,4820911520,9780,9770,9780,9770,125
|
|
20240318,134500,4819690040,9780,9770,9780,9770,949
|
|
20240318,134400,4810418070,9770,9750,9770,9750,370
|
|
20240318,134300,4806806820,9760,9760,9770,9750,874
|
|
20240318,134200,4798276620,9770,9770,9770,9770,75
|
|
20240318,134100,4797543870,9760,9760,9760,9760,278
|
|
20240318,134000,4794830590,9760,9750,9760,9750,851
|
|
20240318,133900,4786530200,9760,9760,9760,9760,287
|
|
20240318,133800,4783729080,9760,9760,9760,9750,108
|
|
20240318,133700,4782675010,9760,9760,9760,9760,119
|
|
20240318,133600,4781513570,9760,9760,9760,9750,747
|
|
20240318,133500,4774229810,9760,9760,9760,9750,34
|
|
20240318,133400,4773897990,9750,9750,9750,9750,0
|
|
20240318,133300,4773897990,9750,9760,9760,9750,897
|
|
20240318,133200,4765150210,9750,9750,9750,9740,2869
|
|
20240318,133100,4737178020,9760,9760,9760,9750,1076
|
|
20240318,133000,4726684750,9760,9760,9770,9760,40
|
|
20240318,132900,4726294180,9770,9760,9770,9750,1091
|
|
20240318,132800,4715655930,9760,9770,9770,9760,240
|
|
20240318,132700,4713313430,9770,9760,9770,9760,1374
|
|
20240318,132600,4699903120,9770,9770,9770,9770,8
|
|
20240318,132500,4699824960,9770,9750,9770,9750,1377
|
|
20240318,132400,4686391140,9750,9780,9780,9750,1357
|
|
20240318,132300,4673149460,9780,9760,9780,9760,675
|
|
20240318,132200,4666559570,9760,9760,9760,9750,311
|
|
20240318,132100,4663524220,9750,9760,9760,9750,634
|
|
20240318,132000,4657342390,9760,9760,9760,9760,31
|
|
20240318,131900,4657039830,9760,9740,9760,9740,607
|
|
20240318,131800,4651125070,9750,9750,9750,9740,191
|
|
20240318,131700,4649263620,9750,9760,9760,9750,28
|
|
20240318,131600,4648990520,9740,9760,9760,9740,120
|
|
20240318,131500,4647821160,9740,9740,9750,9740,130
|
|
20240318,131400,4646554880,9740,9760,9760,9740,118
|
|
20240318,131300,4645403220,9760,9740,9760,9740,74
|
|
20240318,131200,4644682440,9740,9740,9740,9740,0
|
|
20240318,131100,4644682440,9740,9750,9750,9740,801
|
|
20240318,131000,4636880400,9760,9760,9760,9760,24
|
|
20240318,130900,4636646160,9760,9750,9760,9740,178
|
|
20240318,130800,4634910600,9750,9750,9750,9750,97
|
|
20240318,130700,4633964850,9750,9750,9750,9750,0
|
|
20240318,130600,4633964850,9750,9770,9770,9750,805
|
|
20240318,130500,4626114870,9760,9760,9760,9760,236
|
|
20240318,130400,4623811510,9760,9750,9760,9750,1354
|
|
20240318,130300,4610597270,9750,9740,9750,9740,523
|
|
20240318,130200,4605500050,9740,9750,9750,9740,194
|
|
20240318,130100,4603609860,9750,9760,9760,9750,543
|
|
20240318,130000,4598314530,9760,9760,9760,9760,14
|
|
20240318,125900,4598177890,9760,9760,9760,9760,197
|
|
20240318,125800,4596255170,9760,9760,9760,9760,133
|
|
20240318,125700,4594957090,9760,9760,9760,9760,153
|
|
20240318,125600,4593463810,9750,9740,9750,9740,996
|
|
20240318,125500,4583759010,9750,9750,9760,9750,2344
|
|
20240318,125400,4560904900,9750,9750,9750,9750,231
|
|
20240318,125300,4558652650,9750,9750,9750,9750,1141
|
|
20240318,125200,4547527900,9750,9770,9770,9750,1621
|
|
20240318,125100,4531720600,9770,9760,9770,9760,275
|
|
20240318,125000,4529035910,9760,9760,9760,9760,623
|
|
20240318,124900,4522955430,9760,9750,9760,9740,1193
|
|
20240318,124800,4511330240,9750,9760,9760,9750,2018
|
|
20240318,124700,4491654700,9760,9760,9760,9760,74
|
|
20240318,124600,4490932460,9760,9770,9770,9760,2230
|
|
20240318,124500,4469167110,9770,9770,9770,9760,120
|
|
20240318,124400,4467994810,9780,9760,9780,9760,87
|
|
20240318,124300,4467144310,9760,9770,9770,9760,210
|
|
20240318,124200,4465093850,9770,9780,9780,9770,1290
|
|
20240318,124100,4452489650,9780,9780,9780,9780,82
|
|
20240318,124000,4451687690,9780,9780,9780,9780,357
|
|
20240318,123900,4448196230,9780,9780,9780,9780,506
|
|
20240318,123800,4443247550,9770,9790,9790,9770,274
|
|
20240318,123700,4440566920,9790,9790,9790,9780,161
|
|
20240318,123600,4438992180,9790,9780,9790,9770,198
|
|
20240318,123500,4437055530,9780,9780,9780,9770,135
|
|
20240318,123400,4435735390,9770,9770,9780,9770,197
|
|
20240318,123300,4433809440,9770,9780,9780,9770,12
|
|
20240318,123200,4433692170,9780,9780,9780,9780,515
|
|
20240318,123100,4428655470,9780,9780,9780,9780,227
|
|
20240318,123000,4426435410,9780,9770,9780,9760,1149
|
|
20240318,122900,4415220260,9770,9760,9770,9760,314
|
|
20240318,122800,4412155560,9760,9770,9770,9760,439
|
|
20240318,122700,4407870900,9770,9770,9770,9760,233
|
|
20240318,122600,4405596660,9770,9760,9770,9760,118
|
|
20240318,122500,4404444560,9770,9770,9770,9770,167
|
|
20240318,122400,4402812970,9770,9770,9770,9770,92
|
|
20240318,122300,4401914130,9760,9750,9760,9750,760
|
|
20240318,122200,4394497380,9750,9760,9760,9750,170
|
|
20240318,122100,4392839780,9770,9770,9770,9770,3
|
|
20240318,122000,4392810470,9750,9770,9770,9750,1405
|
|
20240318,121900,4379107190,9780,9780,9780,9770,1097
|
|
20240318,121800,4368388530,9780,9790,9800,9770,708
|
|
20240318,121700,4361454710,9790,9770,9790,9760,419
|
|
20240318,121600,4357361650,9780,9780,9780,9780,8
|
|
20240318,121500,4357283410,9780,9770,9780,9750,332
|
|
20240318,121400,4354040450,9780,9770,9780,9750,425
|
|
20240318,121300,4349890190,9760,9760,9760,9760,408
|
|
20240318,121200,4345908110,9760,9750,9760,9740,112
|
|
20240318,121100,4344815750,9750,9760,9760,9750,15
|
|
20240318,121000,4344669450,9750,9750,9750,9740,729
|
|
20240318,120900,4337562130,9750,9740,9750,9740,430
|
|
20240318,120800,4333373910,9740,9740,9740,9730,213
|
|
20240318,120700,4331300290,9730,9730,9730,9730,753
|
|
20240318,120600,4323973600,9730,9730,9730,9730,262
|
|
20240318,120500,4321424340,9730,9730,9740,9730,512
|
|
20240318,120400,4316442460,9730,9730,9740,9730,828
|
|
20240318,120300,4308384630,9730,9730,9730,9730,268
|
|
20240318,120200,4305776990,9730,9740,9740,9730,133
|
|
20240318,120100,4304482570,9730,9740,9740,9730,12
|
|
20240318,120000,4304365790,9730,9730,9730,9730,4
|
|
20240318,115900,4304326870,9730,9730,9730,9730,530
|
|
20240318,115800,4299169970,9730,9730,9730,9720,547
|
|
20240318,115700,4293852280,9730,9720,9730,9720,613
|
|
20240318,115600,4287889870,9720,9720,9730,9720,77
|
|
20240318,115500,4287141210,9720,9730,9730,9720,2484
|
|
20240318,115400,4262996710,9730,9740,9740,9730,4436
|
|
20240318,115300,4219834390,9730,9740,9740,9730,129
|
|
20240318,115200,4218578150,9730,9740,9740,9730,4134
|
|
20240318,115100,4178337010,9740,9740,9740,9740,1815
|
|
20240318,115000,4160658910,9740,9750,9750,9740,2093
|
|
20240318,114900,4140269940,9750,9750,9750,9750,70
|
|
20240318,114800,4139587440,9750,9750,9760,9750,1868
|
|
20240318,114700,4121374420,9770,9780,9780,9750,141
|
|
20240318,114600,4119998160,9750,9780,9780,9750,335
|
|
20240318,114500,4116729460,9770,9770,9780,9770,85
|
|
20240318,114400,4115898810,9780,9780,9780,9780,20
|
|
20240318,114300,4115703210,9780,9760,9780,9760,36
|
|
20240318,114200,4115351830,9780,9790,9790,9760,741
|
|
20240318,114100,4108118820,9790,9790,9790,9770,29
|
|
20240318,114000,4107835070,9790,9780,9790,9760,938
|
|
20240318,113900,4098671010,9780,9780,9780,9780,492
|
|
20240318,113800,4093859250,9780,9770,9780,9770,355
|
|
20240318,113700,4090389700,9770,9770,9770,9770,152
|
|
20240318,113600,4088904660,9770,9760,9770,9760,54
|
|
20240318,113500,4088377580,9760,9750,9760,9750,863
|
|
20240318,113400,4079961470,9750,9760,9770,9750,890
|
|
20240318,113300,4071283530,9760,9750,9760,9750,347
|
|
20240318,113200,4067897750,9750,9760,9760,9750,505
|
|
20240318,113100,4062971380,9760,9760,9760,9750,827
|
|
20240318,113000,4054904430,9760,9770,9770,9760,1312
|
|
20240318,112900,4042099280,9760,9770,9770,9760,747
|
|
20240318,112800,4034805550,9770,9770,9770,9770,322
|
|
20240318,112700,4031659610,9770,9770,9770,9770,569
|
|
20240318,112600,4026100480,9770,9760,9770,9760,348
|
|
20240318,112500,4022703830,9770,9760,9770,9760,488
|
|
20240318,112400,4017939910,9760,9760,9760,9760,16
|
|
20240318,112300,4017783750,9760,9760,9760,9750,1997
|
|
20240318,112200,3998294370,9760,9770,9770,9760,2154
|
|
20240318,112100,3977267120,9760,9770,9770,9760,246
|
|
20240318,112000,3974865550,9770,9780,9780,9760,3400
|
|
20240318,111900,3941650730,9780,9790,9790,9780,2847
|
|
20240318,111800,3913800880,9790,9800,9800,9790,1398
|
|
20240318,111700,3900114390,9800,9820,9820,9800,327
|
|
20240318,111600,3896907440,9820,9810,9820,9810,38
|
|
20240318,111500,3896534630,9800,9800,9810,9800,666
|
|
20240318,111400,3890007420,9800,9800,9810,9800,234
|
|
20240318,111300,3887712180,9790,9800,9810,9790,310
|
|
20240318,111200,3884675770,9800,9800,9800,9800,2797
|
|
20240318,111100,3857265170,9800,9810,9810,9800,363
|
|
20240318,111000,3853707150,9810,9810,9820,9800,2819
|
|
20240318,110900,3826072890,9810,9800,9810,9800,841
|
|
20240318,110800,3817823680,9800,9810,9810,9800,1197
|
|
20240318,110700,3806084110,9800,9830,9830,9800,2226
|
|
20240318,110600,3784245850,9810,9830,9840,9810,2678
|
|
20240318,110500,3757959230,9830,9820,9840,9820,67
|
|
20240318,110400,3757301170,9820,9850,9850,9820,12
|
|
20240318,110300,3757183270,9850,9830,9850,9810,3408
|
|
20240318,110200,3723699630,9850,9850,9850,9830,115
|
|
20240318,110100,3722567040,9850,9840,9850,9830,239
|
|
20240318,110000,3720215550,9850,9840,9850,9840,303
|
|
20240318,105900,3717234020,9840,9840,9840,9830,307
|
|
20240318,105800,3714215620,9830,9840,9840,9830,526
|
|
20240318,105700,3709044940,9840,9840,9840,9840,49
|
|
20240318,105600,3708562780,9830,9830,9830,9830,203
|
|
20240318,105500,3706567290,9830,9830,9830,9830,151
|
|
20240318,105400,3705082960,9830,9820,9830,9820,271
|
|
20240318,105300,3702419830,9830,9830,9840,9830,191
|
|
20240318,105200,3700541800,9820,9830,9830,9820,665
|
|
20240318,105100,3694007090,9830,9840,9840,9830,1193
|
|
20240318,105000,3682274170,9840,9850,9850,9840,110
|
|
20240318,104900,3681191750,9850,9850,9850,9850,5
|
|
20240318,104800,3681142500,9830,9850,9850,9830,551
|
|
20240318,104700,3675723150,9850,9830,9850,9830,815
|
|
20240318,104600,3667699350,9840,9850,9850,9830,184
|
|
20240318,104500,3665889360,9850,9840,9850,9840,432
|
|
20240318,104400,3661636880,9830,9830,9830,9830,42
|
|
20240318,104300,3661224020,9820,9830,9830,9820,1214
|
|
20240318,104200,3649293930,9830,9810,9830,9810,1134
|
|
20240318,104100,3638169230,9810,9810,9820,9810,120
|
|
20240318,104000,3636991470,9810,9820,9820,9810,613
|
|
20240318,103900,3630975860,9810,9810,9830,9800,1099
|
|
20240318,103800,3620191960,9810,9810,9810,9800,741
|
|
20240318,103700,3612923410,9810,9820,9820,9800,488
|
|
20240318,103600,3608136050,9810,9820,9820,9810,210
|
|
20240318,103500,3606075940,9820,9810,9820,9810,694
|
|
20240318,103400,3599263120,9810,9810,9810,9800,222
|
|
20240318,103300,3597085340,9810,9820,9830,9810,232
|
|
20240318,103200,3594806870,9810,9820,9830,9810,534
|
|
20240318,103100,3589562850,9820,9800,9830,9800,381
|
|
20240318,103000,3585824450,9800,9810,9810,9800,126
|
|
20240318,102900,3584589010,9810,9830,9830,9810,194
|
|
20240318,102800,3582682850,9800,9820,9820,9800,1888
|
|
20240318,102700,3564172640,9830,9840,9840,9820,272
|
|
20240318,102600,3561498130,9840,9870,9870,9830,4927
|
|
20240318,102500,3512988150,9860,9860,9860,9860,865
|
|
20240318,102400,3504459250,9860,9860,9860,9840,1807
|
|
20240318,102300,3486652130,9860,9860,9880,9850,5320
|
|
20240318,102200,3434182650,9860,9800,9880,9800,7065
|
|
20240318,102100,3364678910,9790,9790,9790,9790,551
|
|
20240318,102000,3359284620,9790,9780,9790,9780,975
|
|
20240318,101900,3349739410,9780,9790,9800,9780,1323
|
|
20240318,101800,3336785850,9800,9800,9800,9790,67
|
|
20240318,101700,3336129350,9800,9800,9800,9780,1182
|
|
20240318,101600,3324557950,9800,9810,9810,9800,107
|
|
20240318,101500,3323508830,9790,9790,9790,9790,105
|
|
20240318,101400,3322480880,9790,9800,9800,9790,667
|
|
20240318,101300,3315949930,9800,9790,9800,9790,465
|
|
20240318,101200,3311397250,9790,9790,9790,9790,982
|
|
20240318,101100,3301783470,9790,9810,9810,9790,686
|
|
20240318,101000,3295064270,9810,9800,9810,9800,743
|
|
20240318,100900,3287782150,9800,9780,9810,9770,1303
|
|
20240318,100800,3275028430,9770,9770,9780,9760,1502
|
|
20240318,100700,3260354460,9770,9760,9780,9760,995
|
|
20240318,100600,3250636330,9760,9750,9760,9750,1261
|
|
20240318,100500,3238338740,9750,9770,9770,9750,8079
|
|
20240318,100400,3159533180,9770,9790,9790,9760,3139
|
|
20240318,100300,3128873150,9790,9790,9790,9790,68
|
|
20240318,100200,3128207430,9770,9800,9800,9770,772
|
|
20240318,100100,3120651760,9810,9800,9810,9750,3855
|
|
20240318,100000,3083014820,9810,9820,9820,9810,470
|
|
20240318,095900,3078404100,9820,9790,9820,9750,8948
|
|
20240318,095800,2990958120,9790,9810,9810,9790,3304
|
|
20240318,095700,2958590680,9810,9810,9830,9810,677
|
|
20240318,095600,2951943850,9800,9830,9830,9800,2440
|
|
20240318,095500,2928010300,9800,9830,9830,9800,15287
|
|
20240318,095400,2778001480,9830,9840,9840,9830,175
|
|
20240318,095300,2776280780,9840,9830,9850,9820,2087
|
|
20240318,095200,2755772780,9820,9820,9850,9810,902
|
|
20240318,095100,2746914040,9820,9820,9820,9810,2598
|
|
20240318,095000,2721409270,9820,9850,9850,9820,1332
|
|
20240318,094900,2708319810,9860,9820,9870,9810,4538
|
|
20240318,094800,2663734730,9820,9850,9850,9810,5390
|
|
20240318,094700,2610765720,9840,9870,9880,9840,4925
|
|
20240318,094600,2562224990,9880,9880,9880,9860,1021
|
|
20240318,094500,2552147140,9880,9880,9890,9870,267
|
|
20240318,094400,2549509910,9870,9890,9890,9870,2154
|
|
20240318,094300,2528232140,9890,9890,9900,9880,191
|
|
20240318,094200,2526343880,9900,9870,9900,9870,729
|
|
20240318,094100,2519142140,9880,9880,9880,9860,612
|
|
20240318,094000,2513104070,9880,9860,9880,9840,3062
|
|
20240318,093900,2482939000,9860,9890,9890,9860,1821
|
|
20240318,093800,2464961190,9890,9920,9920,9880,5606
|
|
20240318,093700,2409442710,9930,9950,9960,9930,5804
|
|
20240318,093600,2351736470,9950,9960,9960,9950,2134
|
|
20240318,093500,2330498270,9960,9950,9970,9950,2157
|
|
20240318,093400,2309018670,9940,9970,9980,9940,3910
|
|
20240318,093300,2270084050,9990,9950,9990,9950,7649
|
|
20240318,093200,2193773570,9960,9940,9960,9930,3381
|
|
20240318,093100,2160162800,9930,9970,9990,9920,6120
|
|
20240318,093000,2099266950,9970,9980,10000,9950,16119
|
|
20240318,092900,1938303490,9990,9950,9990,9930,17364
|
|
20240318,092800,1765214910,9950,9900,9960,9900,12817
|
|
20240318,092700,1637924310,9900,9910,9920,9880,2380
|
|
20240318,092600,1614357420,9900,9900,9910,9890,2318
|
|
20240318,092500,1591400230,9900,9900,9900,9880,2538
|
|
20240318,092400,1566282770,9900,9890,9900,9890,1346
|
|
20240318,092300,1552967290,9890,9910,9910,9880,4235
|
|
20240318,092200,1511056290,9890,9830,9920,9830,4716
|
|
20240318,092100,1464457690,9830,9800,9830,9790,2325
|
|
20240318,092000,1441625540,9820,9790,9820,9780,2194
|
|
20240318,091900,1420127000,9790,9800,9800,9780,2004
|
|
20240318,091800,1400494050,9780,9820,9830,9780,3682
|
|
20240318,091700,1364383980,9840,9840,9850,9800,7010
|
|
20240318,091600,1295539930,9850,9860,9880,9850,2857
|
|
20240318,091500,1267389120,9860,9880,9880,9850,4355
|
|
20240318,091400,1224444440,9890,9880,9900,9860,2494
|
|
20240318,091300,1199794560,9880,9910,9920,9880,4561
|
|
20240318,091200,1154642790,9910,9920,9930,9900,5098
|
|
20240318,091100,1104073850,9910,9940,9940,9890,12382
|
|
20240318,091000,981222140,9940,9880,9950,9880,23170
|
|
20240318,090900,751335820,9880,9840,9880,9810,6144
|
|
20240318,090800,690812100,9830,9820,9830,9810,3689
|
|
20240318,090700,654567920,9820,9820,9830,9820,3100
|
|
20240318,090600,624114320,9810,9820,9830,9810,3438
|
|
20240318,090500,590341800,9820,9830,9830,9790,1279
|
|
20240318,090400,577787830,9800,9770,9800,9750,5040
|
|
20240318,090300,528485280,9750,9790,9800,9740,19339
|
|
20240318,090200,339717650,9790,9760,9810,9750,6286
|
|
20240318,090100,278222200,9760,9850,9850,9750,13023
|
|
20240318,090000,150735070,9860,9850,9880,9830,14198
|