748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,212400,20336628950,34800,34800,34800,34800,0
|
|
20240318,212300,20336628950,34800,34800,34800,34800,0
|
|
20240318,212200,20336628950,34800,34800,34800,34800,0
|
|
20240318,212100,20336628950,34800,34800,34800,34800,0
|
|
20240318,212000,20336628950,34800,34800,34800,34800,0
|
|
20240318,211900,20336628950,34800,34800,34800,34800,0
|
|
20240318,211800,20336628950,34800,34800,34800,34800,0
|
|
20240318,211700,20336628950,34800,34800,34800,34800,0
|
|
20240318,211600,20336628950,34800,34800,34800,34800,0
|
|
20240318,211500,20336628950,34800,34800,34800,34800,0
|
|
20240318,211400,20336628950,34800,34800,34800,34800,0
|
|
20240318,211300,20336628950,34800,34800,34800,34800,0
|
|
20240318,211200,20336628950,34800,34800,34800,34800,0
|
|
20240318,211100,20336628950,34800,34800,34800,34800,0
|
|
20240318,211000,20336628950,34800,34800,34800,34800,0
|
|
20240318,210900,20336628950,34800,34800,34800,34800,0
|
|
20240318,210800,20336628950,34800,34800,34800,34800,0
|
|
20240318,210700,20336628950,34800,34800,34800,34800,0
|
|
20240318,210600,20336628950,34800,34800,34800,34800,0
|
|
20240318,210500,20336628950,34800,34800,34800,34800,0
|
|
20240318,210400,20336628950,34800,34800,34800,34800,0
|
|
20240318,210300,20336628950,34800,34800,34800,34800,0
|
|
20240318,210200,20336628950,34800,34800,34800,34800,0
|
|
20240318,210100,20336628950,34800,34800,34800,34800,0
|
|
20240318,210000,20336628950,34800,34800,34800,34800,0
|
|
20240318,205900,20336628950,34800,34800,34800,34800,0
|
|
20240318,205800,20336628950,34800,34800,34800,34800,0
|
|
20240318,205700,20336628950,34800,34800,34800,34800,0
|
|
20240318,205600,20336628950,34800,34800,34800,34800,0
|
|
20240318,205500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,205400,20336628950,34800,34800,34800,34800,0
|
|
20240318,205300,20336628950,34800,34800,34800,34800,0
|
|
20240318,205200,20336628950,34800,34800,34800,34800,0
|
|
20240318,205100,20336628950,34800,34800,34800,34800,0
|
|
20240318,205000,20336628950,34800,34800,34800,34800,0
|
|
20240318,204900,20336628950,34800,34800,34800,34800,0
|
|
20240318,204800,20336628950,34800,34800,34800,34800,0
|
|
20240318,204700,20336628950,34800,34800,34800,34800,0
|
|
20240318,204600,20336628950,34800,34800,34800,34800,0
|
|
20240318,204500,20336628950,34800,34800,34800,34800,0
|
|
20240318,204400,20336628950,34800,34800,34800,34800,0
|
|
20240318,204300,20336628950,34800,34800,34800,34800,0
|
|
20240318,204200,20336628950,34800,34800,34800,34800,0
|
|
20240318,204100,20336628950,34800,34800,34800,34800,0
|
|
20240318,204000,20336628950,34800,34800,34800,34800,0
|
|
20240318,203900,20336628950,34800,34800,34800,34800,0
|
|
20240318,203800,20336628950,34800,34800,34800,34800,0
|
|
20240318,203700,20336628950,34800,34800,34800,34800,0
|
|
20240318,203600,20336628950,34800,34800,34800,34800,0
|
|
20240318,203500,20336628950,34800,34800,34800,34800,0
|
|
20240318,203400,20336628950,34800,34800,34800,34800,0
|
|
20240318,203300,20336628950,34800,34800,34800,34800,0
|
|
20240318,203200,20336628950,34800,34800,34800,34800,0
|
|
20240318,203100,20336628950,34800,34800,34800,34800,0
|
|
20240318,203000,20336628950,34800,34800,34800,34800,0
|
|
20240318,202900,20336628950,34800,34800,34800,34800,0
|
|
20240318,202800,20336628950,34800,34800,34800,34800,0
|
|
20240318,202700,20336628950,34800,34800,34800,34800,0
|
|
20240318,202600,20336628950,34800,34800,34800,34800,0
|
|
20240318,202500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,202400,20336628950,34800,34800,34800,34800,0
|
|
20240318,202300,20336628950,34800,34800,34800,34800,0
|
|
20240318,202200,20336628950,34800,34800,34800,34800,0
|
|
20240318,202100,20336628950,34800,34800,34800,34800,0
|
|
20240318,202000,20336628950,34800,34800,34800,34800,0
|
|
20240318,201900,20336628950,34800,34800,34800,34800,0
|
|
20240318,201800,20336628950,34800,34800,34800,34800,0
|
|
20240318,201700,20336628950,34800,34800,34800,34800,0
|
|
20240318,201600,20336628950,34800,34800,34800,34800,0
|
|
20240318,201500,20336628950,34800,34800,34800,34800,0
|
|
20240318,201400,20336628950,34800,34800,34800,34800,0
|
|
20240318,201300,20336628950,34800,34800,34800,34800,0
|
|
20240318,201200,20336628950,34800,34800,34800,34800,0
|
|
20240318,201100,20336628950,34800,34800,34800,34800,0
|
|
20240318,201000,20336628950,34800,34800,34800,34800,0
|
|
20240318,200900,20336628950,34800,34800,34800,34800,0
|
|
20240318,200800,20336628950,34800,34800,34800,34800,0
|
|
20240318,200700,20336628950,34800,34800,34800,34800,0
|
|
20240318,200600,20336628950,34800,34800,34800,34800,0
|
|
20240318,200500,20336628950,34800,34800,34800,34800,0
|
|
20240318,200400,20336628950,34800,34800,34800,34800,0
|
|
20240318,200300,20336628950,34800,34800,34800,34800,0
|
|
20240318,200200,20336628950,34800,34800,34800,34800,0
|
|
20240318,200100,20336628950,34800,34800,34800,34800,0
|
|
20240318,200000,20336628950,34800,34800,34800,34800,0
|
|
20240318,195900,20336628950,34800,34800,34800,34800,0
|
|
20240318,195800,20336628950,34800,34800,34800,34800,0
|
|
20240318,195700,20336628950,34800,34800,34800,34800,0
|
|
20240318,195600,20336628950,34800,34800,34800,34800,0
|
|
20240318,195500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,195400,20336628950,34800,34800,34800,34800,0
|
|
20240318,195300,20336628950,34800,34800,34800,34800,0
|
|
20240318,195200,20336628950,34800,34800,34800,34800,0
|
|
20240318,195100,20336628950,34800,34800,34800,34800,0
|
|
20240318,195000,20336628950,34800,34800,34800,34800,0
|
|
20240318,194900,20336628950,34800,34800,34800,34800,0
|
|
20240318,194800,20336628950,34800,34800,34800,34800,0
|
|
20240318,194700,20336628950,34800,34800,34800,34800,0
|
|
20240318,194600,20336628950,34800,34800,34800,34800,0
|
|
20240318,194500,20336628950,34800,34800,34800,34800,0
|
|
20240318,194400,20336628950,34800,34800,34800,34800,0
|
|
20240318,194300,20336628950,34800,34800,34800,34800,0
|
|
20240318,194200,20336628950,34800,34800,34800,34800,0
|
|
20240318,194100,20336628950,34800,34800,34800,34800,0
|
|
20240318,194000,20336628950,34800,34800,34800,34800,0
|
|
20240318,193900,20336628950,34800,34800,34800,34800,0
|
|
20240318,193800,20336628950,34800,34800,34800,34800,0
|
|
20240318,193700,20336628950,34800,34800,34800,34800,0
|
|
20240318,193600,20336628950,34800,34800,34800,34800,0
|
|
20240318,193500,20336628950,34800,34800,34800,34800,0
|
|
20240318,193400,20336628950,34800,34800,34800,34800,0
|
|
20240318,193300,20336628950,34800,34800,34800,34800,0
|
|
20240318,193200,20336628950,34800,34800,34800,34800,0
|
|
20240318,193100,20336628950,34800,34800,34800,34800,0
|
|
20240318,193000,20336628950,34800,34800,34800,34800,0
|
|
20240318,192900,20336628950,34800,34800,34800,34800,0
|
|
20240318,192800,20336628950,34800,34800,34800,34800,0
|
|
20240318,192700,20336628950,34800,34800,34800,34800,0
|
|
20240318,192600,20336628950,34800,34800,34800,34800,0
|
|
20240318,192500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,192400,20336628950,34800,34800,34800,34800,0
|
|
20240318,192300,20336628950,34800,34800,34800,34800,0
|
|
20240318,192200,20336628950,34800,34800,34800,34800,0
|
|
20240318,192100,20336628950,34800,34800,34800,34800,0
|
|
20240318,192000,20336628950,34800,34800,34800,34800,0
|
|
20240318,191900,20336628950,34800,34800,34800,34800,0
|
|
20240318,191800,20336628950,34800,34800,34800,34800,0
|
|
20240318,191700,20336628950,34800,34800,34800,34800,0
|
|
20240318,191600,20336628950,34800,34800,34800,34800,0
|
|
20240318,191500,20336628950,34800,34800,34800,34800,0
|
|
20240318,191400,20336628950,34800,34800,34800,34800,0
|
|
20240318,191300,20336628950,34800,34800,34800,34800,0
|
|
20240318,191200,20336628950,34800,34800,34800,34800,0
|
|
20240318,191100,20336628950,34800,34800,34800,34800,0
|
|
20240318,191000,20336628950,34800,34800,34800,34800,0
|
|
20240318,190900,20336628950,34800,34800,34800,34800,0
|
|
20240318,190800,20336628950,34800,34800,34800,34800,0
|
|
20240318,190700,20336628950,34800,34800,34800,34800,0
|
|
20240318,190600,20336628950,34800,34800,34800,34800,0
|
|
20240318,190500,20336628950,34800,34800,34800,34800,0
|
|
20240318,190400,20336628950,34800,34800,34800,34800,0
|
|
20240318,190300,20336628950,34800,34800,34800,34800,0
|
|
20240318,190200,20336628950,34800,34800,34800,34800,0
|
|
20240318,190100,20336628950,34800,34800,34800,34800,0
|
|
20240318,190000,20336628950,34800,34800,34800,34800,0
|
|
20240318,185900,20336628950,34800,34800,34800,34800,0
|
|
20240318,185800,20336628950,34800,34800,34800,34800,0
|
|
20240318,185700,20336628950,34800,34800,34800,34800,0
|
|
20240318,185600,20336628950,34800,34800,34800,34800,0
|
|
20240318,185500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,185400,20336628950,34800,34800,34800,34800,0
|
|
20240318,185300,20336628950,34800,34800,34800,34800,0
|
|
20240318,185200,20336628950,34800,34800,34800,34800,0
|
|
20240318,185100,20336628950,34800,34800,34800,34800,0
|
|
20240318,185000,20336628950,34800,34800,34800,34800,0
|
|
20240318,184900,20336628950,34800,34800,34800,34800,0
|
|
20240318,184800,20336628950,34800,34800,34800,34800,0
|
|
20240318,184700,20336628950,34800,34800,34800,34800,0
|
|
20240318,184600,20336628950,34800,34800,34800,34800,0
|
|
20240318,184500,20336628950,34800,34800,34800,34800,0
|
|
20240318,184400,20336628950,34800,34800,34800,34800,0
|
|
20240318,184300,20336628950,34800,34800,34800,34800,0
|
|
20240318,184200,20336628950,34800,34800,34800,34800,0
|
|
20240318,184100,20336628950,34800,34800,34800,34800,0
|
|
20240318,184000,20336628950,34800,34800,34800,34800,0
|
|
20240318,183900,20336628950,34800,34800,34800,34800,0
|
|
20240318,183800,20336628950,34800,34800,34800,34800,0
|
|
20240318,183700,20336628950,34800,34800,34800,34800,0
|
|
20240318,183600,20336628950,34800,34800,34800,34800,0
|
|
20240318,183500,20336628950,34800,34800,34800,34800,0
|
|
20240318,183400,20336628950,34800,34800,34800,34800,0
|
|
20240318,183300,20336628950,34800,34800,34800,34800,0
|
|
20240318,183200,20336628950,34800,34800,34800,34800,0
|
|
20240318,183100,20336628950,34800,34800,34800,34800,0
|
|
20240318,183000,20336628950,34800,34800,34800,34800,0
|
|
20240318,182900,20336628950,34800,34800,34800,34800,0
|
|
20240318,182800,20336628950,34800,34800,34800,34800,0
|
|
20240318,182700,20336628950,34800,34800,34800,34800,0
|
|
20240318,182600,20336628950,34800,34800,34800,34800,0
|
|
20240318,182500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,182400,20336628950,34800,34800,34800,34800,0
|
|
20240318,182300,20336628950,34800,34800,34800,34800,0
|
|
20240318,182200,20336628950,34800,34800,34800,34800,0
|
|
20240318,182100,20336628950,34800,34800,34800,34800,0
|
|
20240318,182000,20336628950,34800,34800,34800,34800,0
|
|
20240318,181900,20336628950,34800,34800,34800,34800,0
|
|
20240318,181800,20336628950,34800,34800,34800,34800,0
|
|
20240318,181700,20336628950,34800,34800,34800,34800,0
|
|
20240318,181600,20336628950,34800,34800,34800,34800,0
|
|
20240318,181500,20336628950,34800,34800,34800,34800,0
|
|
20240318,181400,20336628950,34800,34800,34800,34800,0
|
|
20240318,181300,20336628950,34800,34800,34800,34800,0
|
|
20240318,181200,20336628950,34800,34800,34800,34800,0
|
|
20240318,181100,20336628950,34800,34800,34800,34800,0
|
|
20240318,181000,20336628950,34800,34800,34800,34800,0
|
|
20240318,180900,20336628950,34800,34800,34800,34800,0
|
|
20240318,180800,20336628950,34800,34800,34800,34800,0
|
|
20240318,180700,20336628950,34800,34800,34800,34800,0
|
|
20240318,180600,20336628950,34800,34800,34800,34800,0
|
|
20240318,180500,20336628950,34800,34800,34800,34800,0
|
|
20240318,180400,20336628950,34800,34800,34800,34800,0
|
|
20240318,180300,20336628950,34800,34800,34800,34800,0
|
|
20240318,180200,20336628950,34800,34800,34800,34800,0
|
|
20240318,180100,20336628950,34800,34800,34800,34800,0
|
|
20240318,180000,20336628950,34800,34800,34800,34800,0
|
|
20240318,175900,20336628950,34800,34800,34800,34800,0
|
|
20240318,175800,20336628950,34800,34800,34800,34800,0
|
|
20240318,175700,20336628950,34800,34800,34800,34800,0
|
|
20240318,175600,20336628950,34800,34800,34800,34800,0
|
|
20240318,175500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,175400,20336628950,34800,34800,34800,34800,0
|
|
20240318,175300,20336628950,34800,34800,34800,34800,0
|
|
20240318,175200,20336628950,34800,34800,34800,34800,0
|
|
20240318,175100,20336628950,34800,34800,34800,34800,0
|
|
20240318,175000,20336628950,34800,34800,34800,34800,0
|
|
20240318,174900,20336628950,34800,34800,34800,34800,0
|
|
20240318,174800,20336628950,34800,34800,34800,34800,0
|
|
20240318,174700,20336628950,34800,34800,34800,34800,0
|
|
20240318,174600,20336628950,34800,34800,34800,34800,0
|
|
20240318,174500,20336628950,34800,34800,34800,34800,0
|
|
20240318,174400,20336628950,34800,34800,34800,34800,0
|
|
20240318,174300,20336628950,34800,34800,34800,34800,0
|
|
20240318,174200,20336628950,34800,34800,34800,34800,0
|
|
20240318,174100,20336628950,34800,34800,34800,34800,0
|
|
20240318,174000,20336628950,34800,34800,34800,34800,0
|
|
20240318,173900,20336628950,34800,34800,34800,34800,0
|
|
20240318,173800,20336628950,34800,34800,34800,34800,0
|
|
20240318,173700,20336628950,34800,34800,34800,34800,0
|
|
20240318,173600,20336628950,34800,34800,34800,34800,0
|
|
20240318,173500,20336628950,34800,34800,34800,34800,0
|
|
20240318,173400,20336628950,34800,34800,34800,34800,0
|
|
20240318,173300,20336628950,34800,34800,34800,34800,0
|
|
20240318,173200,20336628950,34800,34800,34800,34800,0
|
|
20240318,173100,20336628950,34800,34800,34800,34800,0
|
|
20240318,173000,20336628950,34800,34800,34800,34800,0
|
|
20240318,172900,20336628950,34800,34800,34800,34800,0
|
|
20240318,172800,20336628950,34800,34800,34800,34800,0
|
|
20240318,172700,20336628950,34800,34800,34800,34800,0
|
|
20240318,172600,20336628950,34800,34800,34800,34800,0
|
|
20240318,172500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,172400,20336628950,34800,34800,34800,34800,0
|
|
20240318,172300,20336628950,34800,34800,34800,34800,0
|
|
20240318,172200,20336628950,34800,34800,34800,34800,0
|
|
20240318,172100,20336628950,34800,34800,34800,34800,0
|
|
20240318,172000,20336628950,34800,34800,34800,34800,0
|
|
20240318,171900,20336628950,34800,34800,34800,34800,0
|
|
20240318,171800,20336628950,34800,34800,34800,34800,0
|
|
20240318,171700,20336628950,34800,34800,34800,34800,0
|
|
20240318,171600,20336628950,34800,34800,34800,34800,0
|
|
20240318,171500,20336628950,34800,34800,34800,34800,0
|
|
20240318,171400,20336628950,34800,34800,34800,34800,0
|
|
20240318,171300,20336628950,34800,34800,34800,34800,0
|
|
20240318,171200,20336628950,34800,34800,34800,34800,0
|
|
20240318,171100,20336628950,34800,34800,34800,34800,0
|
|
20240318,171000,20336628950,34800,34800,34800,34800,0
|
|
20240318,170900,20336628950,34800,34800,34800,34800,0
|
|
20240318,170800,20336628950,34800,34800,34800,34800,0
|
|
20240318,170700,20336628950,34800,34800,34800,34800,0
|
|
20240318,170600,20336628950,34800,34800,34800,34800,0
|
|
20240318,170500,20336628950,34800,34800,34800,34800,0
|
|
20240318,170400,20336628950,34800,34800,34800,34800,0
|
|
20240318,170300,20336628950,34800,34800,34800,34800,0
|
|
20240318,170200,20336628950,34800,34800,34800,34800,0
|
|
20240318,170100,20336628950,34800,34800,34800,34800,0
|
|
20240318,170000,20336628950,34800,34800,34800,34800,0
|
|
20240318,165900,20336628950,34800,34800,34800,34800,0
|
|
20240318,165800,20336628950,34800,34800,34800,34800,0
|
|
20240318,165700,20336628950,34800,34800,34800,34800,0
|
|
20240318,165600,20336628950,34800,34800,34800,34800,0
|
|
20240318,165500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,165400,20336628950,34800,34800,34800,34800,0
|
|
20240318,165300,20336628950,34800,34800,34800,34800,0
|
|
20240318,165200,20336628950,34800,34800,34800,34800,0
|
|
20240318,165100,20336628950,34800,34800,34800,34800,0
|
|
20240318,165000,20336628950,34800,34800,34800,34800,0
|
|
20240318,164900,20336628950,34800,34800,34800,34800,0
|
|
20240318,164800,20336628950,34800,34800,34800,34800,0
|
|
20240318,164700,20336628950,34800,34800,34800,34800,0
|
|
20240318,164600,20336628950,34800,34800,34800,34800,0
|
|
20240318,164500,20336628950,34800,34800,34800,34800,0
|
|
20240318,164400,20336628950,34800,34800,34800,34800,0
|
|
20240318,164300,20336628950,34800,34800,34800,34800,0
|
|
20240318,164200,20336628950,34800,34800,34800,34800,0
|
|
20240318,164100,20336628950,34800,34800,34800,34800,0
|
|
20240318,164000,20336628950,34800,34800,34800,34800,0
|
|
20240318,163900,20336628950,34800,34800,34800,34800,0
|
|
20240318,163800,20336628950,34800,34800,34800,34800,0
|
|
20240318,163700,20336628950,34800,34800,34800,34800,0
|
|
20240318,163600,20336628950,34800,34800,34800,34800,0
|
|
20240318,163500,20336628950,34800,34800,34800,34800,0
|
|
20240318,163400,20336628950,34800,34800,34800,34800,0
|
|
20240318,163300,20336628950,34800,34800,34800,34800,0
|
|
20240318,163200,20336628950,34800,34800,34800,34800,0
|
|
20240318,163100,20336628950,34800,34800,34800,34800,0
|
|
20240318,163000,20336628950,34800,34800,34800,34800,0
|
|
20240318,162900,20336628950,34800,34800,34800,34800,0
|
|
20240318,162800,20336628950,34800,34800,34800,34800,0
|
|
20240318,162700,20336628950,34800,34800,34800,34800,0
|
|
20240318,162600,20336628950,34800,34800,34800,34800,0
|
|
20240318,162500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,162400,20336628950,34800,34800,34800,34800,0
|
|
20240318,162300,20336628950,34800,34800,34800,34800,0
|
|
20240318,162200,20336628950,34800,34800,34800,34800,0
|
|
20240318,162100,20336628950,34800,34800,34800,34800,0
|
|
20240318,162000,20336628950,34800,34800,34800,34800,0
|
|
20240318,161900,20336628950,34800,34800,34800,34800,0
|
|
20240318,161800,20336628950,34800,34800,34800,34800,0
|
|
20240318,161700,20336628950,34800,34800,34800,34800,0
|
|
20240318,161600,20336628950,34800,34800,34800,34800,0
|
|
20240318,161500,20336628950,34800,34800,34800,34800,0
|
|
20240318,161400,20336628950,34800,34800,34800,34800,0
|
|
20240318,161300,20336628950,34800,34800,34800,34800,0
|
|
20240318,161200,20336628950,34800,34800,34800,34800,0
|
|
20240318,161100,20336628950,34800,34800,34800,34800,0
|
|
20240318,161000,20336628950,34800,34800,34800,34800,0
|
|
20240318,160900,20336628950,34800,34800,34800,34800,0
|
|
20240318,160800,20336628950,34800,34800,34800,34800,0
|
|
20240318,160700,20336628950,34800,34800,34800,34800,0
|
|
20240318,160600,20336628950,34800,34800,34800,34800,0
|
|
20240318,160500,20336628950,34800,34800,34800,34800,0
|
|
20240318,160400,20336628950,34800,34800,34800,34800,0
|
|
20240318,160300,20336628950,34800,34800,34800,34800,0
|
|
20240318,160200,20336628950,34800,34800,34800,34800,0
|
|
20240318,160100,20336628950,34800,34800,34800,34800,0
|
|
20240318,160000,20336628950,34800,34800,34800,34800,0
|
|
20240318,155900,20336628950,34800,34800,34800,34800,0
|
|
20240318,155800,20336628950,34800,34800,34800,34800,0
|
|
20240318,155700,20336628950,34800,34800,34800,34800,0
|
|
20240318,155600,20336628950,34800,34800,34800,34800,0
|
|
20240318,155500,20336628950,34800,34800,34800,34800,5501
|
|
20240318,155400,20336628950,34800,34800,34800,34800,0
|
|
20240318,155300,20336628950,34800,34800,34800,34800,0
|
|
20240318,155200,20336628950,34800,34800,34800,34800,0
|
|
20240318,155100,20336628950,34800,34800,34800,34800,0
|
|
20240318,155000,20336628950,34800,34800,34800,34800,0
|
|
20240318,154900,20336628950,34800,34800,34800,34800,0
|
|
20240318,154800,20336628950,34800,34800,34800,34800,0
|
|
20240318,154700,20336628950,34800,34800,34800,34800,0
|
|
20240318,154600,20336628950,34800,34800,34800,34800,0
|
|
20240318,154500,20336628950,34800,34800,34800,34800,0
|
|
20240318,154400,20336628950,34800,34800,34800,34800,0
|
|
20240318,154300,20336628950,34800,34800,34800,34800,0
|
|
20240318,154200,20336628950,34800,34800,34800,34800,0
|
|
20240318,154100,20336628950,34800,34800,34800,34800,0
|
|
20240318,154000,20336628950,34800,34800,34800,34800,0
|
|
20240318,153900,20336628950,34800,34800,34800,34800,0
|
|
20240318,153800,20336628950,34800,34800,34800,34800,0
|
|
20240318,153700,20336628950,34800,34800,34800,34800,0
|
|
20240318,153600,20336628950,34800,34800,34800,34800,0
|
|
20240318,153500,20336628950,34800,34800,34800,34800,0
|
|
20240318,153400,20336628950,34800,34800,34800,34800,0
|
|
20240318,153300,20336628950,34800,34800,34800,34800,0
|
|
20240318,153200,20336628950,34800,34800,34800,34800,0
|
|
20240318,153100,20336628950,34800,34800,34800,34800,0
|
|
20240318,153000,20336628950,34800,34800,34800,34800,5501
|
|
20240318,152900,20145194150,34600,34600,34600,34600,0
|
|
20240318,152800,20145194150,34600,34600,34600,34600,0
|
|
20240318,152700,20145194150,34600,34600,34600,34600,0
|
|
20240318,152600,20145194150,34600,34600,34600,34600,0
|
|
20240318,152500,20145194150,34600,34600,34600,34600,0
|
|
20240318,152400,20145194150,34600,34600,34600,34600,0
|
|
20240318,152300,20145194150,34600,34600,34600,34600,0
|
|
20240318,152200,20145194150,34600,34600,34600,34600,0
|
|
20240318,152100,20145194150,34600,34600,34600,34600,0
|
|
20240318,152000,20145194150,34600,34600,34600,34600,0
|
|
20240318,151900,20145194150,34600,34650,34650,34600,1302
|
|
20240318,151800,20100111750,34600,34650,34700,34600,1809
|
|
20240318,151700,20037416450,34650,34650,34700,34600,1056
|
|
20240318,151600,20000826550,34650,34550,34650,34550,957
|
|
20240318,151500,19967713200,34550,34600,34600,34550,2682
|
|
20240318,151400,19875039600,34600,34700,34700,34600,1649
|
|
20240318,151300,19817952150,34600,34650,34700,34600,428
|
|
20240318,151200,19803119850,34650,34500,34650,34500,863
|
|
20240318,151100,19773258400,34500,34550,34550,34500,465
|
|
20240318,151000,19757202750,34600,34600,34650,34600,303
|
|
20240318,150900,19746715200,34650,34500,34650,34500,379
|
|
20240318,150800,19733616250,34500,34600,34650,34500,895
|
|
20240318,150700,19702686700,34600,34500,34650,34500,1053
|
|
20240318,150600,19666267900,34500,34500,34500,34400,1486
|
|
20240318,150500,19615052500,34500,34550,34550,34500,493
|
|
20240318,150400,19598043850,34550,34550,34600,34500,1188
|
|
20240318,150300,19557010050,34600,34550,34600,34550,246
|
|
20240318,150200,19548510550,34550,34550,34600,34500,226
|
|
20240318,150100,19540704500,34550,34650,34700,34550,1187
|
|
20240318,150000,19499639950,34700,34650,34850,34600,907
|
|
20240318,145900,19468163050,34700,34650,34700,34600,66
|
|
20240318,145800,19465877100,34650,34750,34800,34650,95
|
|
20240318,145700,19462582400,34750,34600,34750,34600,51
|
|
20240318,145600,19460811550,34600,34600,34650,34550,422
|
|
20240318,145500,19446204650,34650,34650,34650,34600,238
|
|
20240318,145400,19437969250,34600,34700,34700,34600,1017
|
|
20240318,145300,19402714400,34700,34750,34850,34700,1345
|
|
20240318,145200,19355961450,34800,34750,34850,34750,391
|
|
20240318,145100,19342363000,34750,34800,34800,34750,232
|
|
20240318,145000,19334300350,34800,34800,34850,34800,749
|
|
20240318,144900,19308227050,34850,34850,34850,34800,393
|
|
20240318,144800,19294547000,34850,34800,34850,34800,227
|
|
20240318,144700,19286636400,34750,34850,34900,34750,555
|
|
20240318,144600,19267319550,34850,34800,34850,34750,929
|
|
20240318,144500,19234991550,34750,34750,34800,34750,800
|
|
20240318,144400,19207183250,34750,34750,34800,34750,496
|
|
20240318,144300,19189939850,34750,34750,34800,34650,118
|
|
20240318,144200,19185838400,34650,34600,34750,34600,1950
|
|
20240318,144100,19118150700,34600,34500,34650,34450,493
|
|
20240318,144000,19101124450,34500,34550,34550,34500,269
|
|
20240318,143900,19091839450,34500,34550,34550,34450,681
|
|
20240318,143800,19068336750,34550,34500,34550,34450,598
|
|
20240318,143700,19047681000,34500,34550,34550,34500,47
|
|
20240318,143600,19046059250,34550,34600,34600,34500,1002
|
|
20240318,143500,19011439350,34600,34550,34600,34450,1285
|
|
20240318,143400,18967067300,34550,34550,34550,34450,1705
|
|
20240318,143300,18908178450,34500,34550,34550,34500,1383
|
|
20240318,143200,18860464700,34550,34550,34550,34500,640
|
|
20240318,143100,18838364150,34550,34550,34600,34550,353
|
|
20240318,143000,18826167900,34600,34650,34650,34600,1095
|
|
20240318,142900,18788258800,34650,34700,34700,34600,240
|
|
20240318,142800,18779943150,34600,34600,34650,34600,1080
|
|
20240318,142700,18742567550,34550,34700,34700,34550,1726
|
|
20240318,142600,18682866200,34750,34650,34750,34600,466
|
|
20240318,142500,18666710900,34800,34750,34800,34650,1200
|
|
20240318,142400,18625101050,34750,34800,34850,34700,661
|
|
20240318,142300,18602130050,34850,34850,34850,34800,764
|
|
20240318,142200,18575534900,34850,34800,34900,34800,923
|
|
20240318,142100,18543401150,34850,34800,34850,34800,55
|
|
20240318,142000,18541486850,34800,34850,34850,34800,97
|
|
20240318,141900,18538110150,34850,34800,34850,34800,417
|
|
20240318,141800,18523587900,34800,34750,34800,34650,2033
|
|
20240318,141700,18452999200,34750,34850,34850,34750,415
|
|
20240318,141600,18438562950,34850,34950,34950,34850,635
|
|
20240318,141500,18416401450,34950,34950,35000,34950,894
|
|
20240318,141400,18385155800,34950,35050,35050,34950,369
|
|
20240318,141300,18372243700,35000,35050,35100,35000,530
|
|
20240318,141200,18353665850,35050,34950,35050,34950,1592
|
|
20240318,141100,18297934400,34950,35050,35050,34950,73
|
|
20240318,141000,18295379400,35000,35000,35100,35000,1023
|
|
20240318,140900,18259524500,35000,34950,35000,34950,127
|
|
20240318,140800,18255084150,34950,35050,35050,34900,859
|
|
20240318,140700,18225052400,35000,35000,35050,34950,938
|
|
20240318,140600,18192231850,35000,35000,35000,35000,68
|
|
20240318,140500,18189851850,34950,34950,35000,34950,385
|
|
20240318,140400,18176392450,34950,34950,34950,34900,497
|
|
20240318,140300,18159024950,34950,34950,34950,34900,766
|
|
20240318,140200,18132268800,34950,35050,35050,34950,150
|
|
20240318,140100,18127023750,35000,35050,35050,35000,247
|
|
20240318,140000,18118377750,35000,35100,35100,35000,137
|
|
20240318,135900,18113577550,35100,35000,35100,35000,1121
|
|
20240318,135800,18074263850,35000,35000,35000,34900,157
|
|
20240318,135700,18068777200,35000,34950,35000,34900,172
|
|
20240318,135600,18062770750,34900,34900,35100,34800,2975
|
|
20240318,135500,17958932350,34950,34950,34950,34900,117
|
|
20240318,135400,17954848350,34950,34900,34950,34900,192
|
|
20240318,135300,17948146800,35000,34850,35100,34850,1196
|
|
20240318,135200,17906267150,34900,34900,34900,34850,1389
|
|
20240318,135100,17857808900,34900,35000,35000,34900,1075
|
|
20240318,135000,17820231900,35050,34900,35100,34900,1705
|
|
20240318,134900,17760507900,34900,35000,35000,34900,70
|
|
20240318,134800,17758062650,34900,34850,35000,34850,185
|
|
20240318,134700,17751593700,35000,34950,35050,34850,1446
|
|
20240318,134600,17701001100,34900,34900,34950,34900,1183
|
|
20240318,134500,17659664850,34950,34850,34950,34850,88
|
|
20240318,134400,17656590100,34950,34750,35000,34650,2088
|
|
20240318,134300,17583803700,34750,34800,34800,34700,1185
|
|
20240318,134200,17542658400,34800,34850,34850,34750,1189
|
|
20240318,134100,17501294200,34850,35000,35000,34850,1103
|
|
20240318,134000,17462778300,35000,35000,35050,34950,2166
|
|
20240318,133900,17386937550,35000,34900,35000,34900,1057
|
|
20240318,133800,17350005200,34900,34950,34950,34900,618
|
|
20240318,133700,17328427250,34950,34950,34950,34900,427
|
|
20240318,133600,17313508850,34950,34850,35000,34800,1134
|
|
20240318,133500,17273958450,34850,34850,34900,34850,1091
|
|
20240318,133400,17235936950,34850,34900,34900,34850,460
|
|
20240318,133300,17219887550,34900,34900,34900,34850,710
|
|
20240318,133200,17195112900,34900,34950,35000,34900,115
|
|
20240318,133100,17191093650,34950,34900,35000,34900,768
|
|
20240318,133000,17164264700,34900,34950,34950,34900,612
|
|
20240318,132900,17142877450,35000,34900,35000,34900,320
|
|
20240318,132800,17131691500,34950,34900,34950,34900,391
|
|
20240318,132700,17118037700,34900,34900,34950,34850,584
|
|
20240318,132600,17097662550,34900,35000,35000,34900,456
|
|
20240318,132500,17081726150,34950,35000,35050,34950,877
|
|
20240318,132400,17051027750,35050,35150,35150,35000,1494
|
|
20240318,132300,16998642150,35100,35250,35250,35050,1706
|
|
20240318,132200,16938627850,35250,35200,35300,35050,3841
|
|
20240318,132100,16803438400,35200,35000,35300,35000,8785
|
|
20240318,132000,16494840250,35000,35100,35150,34950,3231
|
|
20240318,131900,16381439650,35100,34800,35100,34800,10726
|
|
20240318,131800,16006299500,34850,34850,34900,34800,230
|
|
20240318,131700,15998281650,34800,34800,34850,34750,745
|
|
20240318,131600,15972338650,34800,34850,34900,34800,466
|
|
20240318,131500,15956103850,34900,34850,34900,34850,144
|
|
20240318,131400,15951078450,34850,34900,34900,34850,585
|
|
20240318,131300,15930678650,34900,34850,34900,34850,938
|
|
20240318,131200,15897958350,34850,34750,34900,34700,383
|
|
20240318,131100,15884627950,34750,34800,34850,34750,404
|
|
20240318,131000,15870560700,34800,34850,34900,34700,2202
|
|
20240318,130900,15793890400,34900,34900,34950,34800,891
|
|
20240318,130800,15762809950,34900,34850,34950,34800,1261
|
|
20240318,130700,15718803550,34850,34800,34900,34750,912
|
|
20240318,130600,15687057850,34750,34850,34900,34750,1673
|
|
20240318,130500,15628756350,34850,34850,35000,34750,5016
|
|
20240318,130400,15453552550,34800,34750,34950,34700,8463
|
|
20240318,130300,15158732700,34800,34600,34800,34550,8901
|
|
20240318,130200,14849553750,34600,34500,34650,34500,365
|
|
20240318,130100,14836934700,34550,34500,34550,34500,88
|
|
20240318,130000,14833897450,34500,34650,34700,34500,852
|
|
20240318,125900,14804416300,34650,34600,34700,34600,4470
|
|
20240318,125800,14649608750,34600,34400,34600,34400,3787
|
|
20240318,125700,14518986550,34400,34350,34400,34350,147
|
|
20240318,125600,14513931550,34350,34250,34350,34250,725
|
|
20240318,125500,14489035250,34250,34250,34250,34250,308
|
|
20240318,125400,14478486250,34200,34200,34200,34200,121
|
|
20240318,125300,14474348050,34200,34200,34200,34200,209
|
|
20240318,125200,14467200250,34200,34250,34250,34200,455
|
|
20240318,125100,14451637600,34250,34250,34250,34200,75
|
|
20240318,125000,14449069900,34250,34200,34300,34200,311
|
|
20240318,124900,14438405600,34250,34300,34300,34200,429
|
|
20240318,124800,14423708900,34250,34250,34250,34250,51
|
|
20240318,124700,14421962150,34250,34300,34300,34250,33
|
|
20240318,124600,14420831150,34300,34350,34350,34300,84
|
|
20240318,124500,14417946750,34350,34300,34350,34300,160
|
|
20240318,124400,14412455450,34300,34300,34300,34300,237
|
|
20240318,124300,14404326350,34250,34350,34350,34250,41
|
|
20240318,124200,14402919500,34350,34250,34350,34200,293
|
|
20240318,124100,14392873300,34200,34250,34250,34200,129
|
|
20240318,124000,14388458500,34200,34300,34350,34200,112
|
|
20240318,123900,14384620150,34350,34250,34350,34250,1014
|
|
20240318,123800,14349867600,34250,34150,34250,34100,214
|
|
20240318,123700,14342550700,34100,34200,34200,34050,190
|
|
20240318,123600,14336069700,34200,34150,34200,34150,18
|
|
20240318,123500,14335454750,34200,34250,34250,34200,137
|
|
20240318,123400,14330764000,34250,34250,34250,34250,210
|
|
20240318,123300,14323571500,34250,34100,34300,34100,1294
|
|
20240318,123200,14279328750,34100,34050,34100,34050,557
|
|
20240318,123100,14260354500,34000,34050,34050,34000,372
|
|
20240318,123000,14247705200,34050,34050,34050,34050,565
|
|
20240318,122900,14228466950,34100,34050,34100,34050,247
|
|
20240318,122800,14220048400,34050,34150,34150,34050,156
|
|
20240318,122700,14214733850,34150,34100,34150,34100,59
|
|
20240318,122600,14212719600,34150,34100,34150,34100,136
|
|
20240318,122500,14208078500,34100,34200,34200,34100,273
|
|
20240318,122400,14198767850,34200,34200,34200,34150,610
|
|
20240318,122300,14177911200,34200,34150,34200,34150,50
|
|
20240318,122200,14176201700,34200,34200,34250,34200,201
|
|
20240318,122100,14169324150,34200,34100,34200,34100,242
|
|
20240318,122000,14161061300,34100,34150,34150,34100,35
|
|
20240318,121900,14159867000,34150,34100,34150,34050,346
|
|
20240318,121800,14148069150,34050,34050,34050,34050,100
|
|
20240318,121700,14144664150,34050,34000,34050,34000,348
|
|
20240318,121600,14132823550,34000,34050,34050,34000,457
|
|
20240318,121500,14117283000,34050,34050,34050,34000,168
|
|
20240318,121400,14111562700,34050,34050,34050,34050,355
|
|
20240318,121300,14099474950,34100,34100,34100,34050,118
|
|
20240318,121200,14095456650,34100,34100,34100,34050,375
|
|
20240318,121100,14082679300,34100,34150,34150,34100,210
|
|
20240318,121000,14075515800,34150,34200,34200,34150,373
|
|
20240318,120900,14062775450,34300,34250,34300,34200,110
|
|
20240318,120800,14059010100,34250,34250,34300,34250,178
|
|
20240318,120700,14052910850,34250,34250,34250,34250,312
|
|
20240318,120600,14042224850,34250,34200,34250,34200,402
|
|
20240318,120500,14028463900,34150,34100,34150,34050,134
|
|
20240318,120400,14023892000,34100,34250,34250,34100,22
|
|
20240318,120300,14023140000,34250,34050,34250,34050,156
|
|
20240318,120200,14017824550,34200,34050,34200,34050,111
|
|
20240318,120100,14014044850,34250,34150,34250,34050,682
|
|
20240318,120000,13990764150,34100,34150,34150,34100,403
|
|
20240318,115900,13977020600,34200,34250,34250,34150,96
|
|
20240318,115800,13973738600,34250,34150,34250,34150,251
|
|
20240318,115700,13965159350,34200,34250,34250,34150,227
|
|
20240318,115600,13957393300,34250,34200,34250,34200,121
|
|
20240318,115500,13953249100,34150,34300,34300,34150,609
|
|
20240318,115400,13932411250,34250,34350,34350,34250,101
|
|
20240318,115300,13928946400,34350,34350,34350,34350,148
|
|
20240318,115200,13923862600,34300,34300,34550,34300,565
|
|
20240318,115100,13904356750,34500,34450,34550,34350,557
|
|
20240318,115000,13885190650,34500,34400,34550,34400,2970
|
|
20240318,114900,13782662200,34550,34500,34550,34400,344
|
|
20240318,114800,13770788100,34300,34050,34550,34050,6129
|
|
20240318,114700,13559908050,34050,34150,34200,34050,362
|
|
20240318,114600,13547568350,34150,34050,34200,34050,559
|
|
20240318,114500,13528482900,34050,34050,34250,34050,1054
|
|
20240318,114400,13492444900,34050,34100,34100,34050,70
|
|
20240318,114300,13490060050,34100,34050,34150,34050,337
|
|
20240318,114200,13478559200,34000,34000,34000,34000,324
|
|
20240318,114100,13467543200,34100,34000,34100,34000,52
|
|
20240318,114000,13465772600,34000,33950,34000,33950,579
|
|
20240318,113900,13446092450,33950,34000,34000,33900,1195
|
|
20240318,113800,13405534750,34000,34050,34050,33950,2630
|
|
20240318,113700,13316110050,34050,34100,34200,34050,293
|
|
20240318,113600,13306111050,34100,34100,34200,34000,1132
|
|
20240318,113500,13267596350,34100,34150,34200,34000,1289
|
|
20240318,113400,13223714400,34150,34350,34350,34050,2752
|
|
20240318,113300,13129909300,34150,34250,34350,34100,645
|
|
20240318,113200,13107880650,34400,34250,34400,34200,523
|
|
20240318,113100,13089986800,34250,34350,34400,34250,1125
|
|
20240318,113000,13051414950,34350,34350,34400,34350,345
|
|
20240318,112900,13039563000,34350,34350,34400,34350,406
|
|
20240318,112800,13025616150,34350,34450,34450,34350,440
|
|
20240318,112700,13010473300,34450,34450,34450,34350,90
|
|
20240318,112600,13007375200,34450,34450,34500,34450,60
|
|
20240318,112500,13005306650,34500,34300,34500,34250,941
|
|
20240318,112400,12972964200,34300,34250,34350,34250,579
|
|
20240318,112300,12953104450,34250,34300,34300,34250,175
|
|
20240318,112200,12947110550,34250,34350,34350,34250,1120
|
|
20240318,112100,12908712700,34350,34400,34400,34300,511
|
|
20240318,112000,12891163550,34400,34500,34550,34400,1403
|
|
20240318,111900,12842818050,34500,34600,34600,34450,786
|
|
20240318,111800,12815695600,34600,34550,34600,34450,1543
|
|
20240318,111700,12762459950,34550,34700,34700,34550,3034
|
|
20240318,111600,12657417150,34700,34650,34700,34600,1246
|
|
20240318,111500,12614220600,34650,34500,34650,34500,2995
|
|
20240318,111400,12510672600,34450,34450,34500,34400,681
|
|
20240318,111300,12487215800,34450,34300,34450,34300,2927
|
|
20240318,111200,12386623800,34250,34350,34350,34250,1536
|
|
20240318,111100,12333911050,34350,34300,34400,34150,962
|
|
20240318,111000,12300971500,34300,34200,34400,34150,394
|
|
20240318,110900,12287474050,34200,34150,34200,34100,1226
|
|
20240318,110800,12245581450,34150,34150,34150,34100,888
|
|
20240318,110700,12215265250,34150,34250,34250,34150,394
|
|
20240318,110600,12201791150,34250,34250,34250,34100,1949
|
|
20240318,110500,12135147350,34300,34450,34450,34300,1960
|
|
20240318,110400,12067812050,34500,34600,34600,34450,1149
|
|
20240318,110300,12028134450,34600,34500,34600,34500,1057
|
|
20240318,110200,11991649050,34500,34500,34550,34450,2274
|
|
20240318,110100,11913172750,34500,34300,34500,34300,2074
|
|
20240318,110000,11841867100,34300,34250,34350,34200,1444
|
|
20240318,105900,11792368300,34200,34350,34400,34200,6459
|
|
20240318,105800,11570701650,34450,34400,34500,34350,2296
|
|
20240318,105700,11491661300,34500,34500,34600,34400,2595
|
|
20240318,105600,11402115700,34500,34500,34600,34450,2750
|
|
20240318,105500,11307201250,34500,34550,34550,34450,4008
|
|
20240318,105400,11168875400,34550,34650,34650,34500,4217
|
|
20240318,105300,11023185650,34650,34700,34800,34650,5291
|
|
20240318,105200,10839486400,34700,34700,34800,34550,9284
|
|
20240318,105100,10517161850,34700,34500,34800,34450,13725
|
|
20240318,105000,10041407700,34450,34000,34500,33950,16336
|
|
20240318,104900,9481779400,34000,34000,34000,34000,712
|
|
20240318,104800,9457571400,34050,34000,34050,33950,1478
|
|
20240318,104700,9407305650,34000,33950,34000,33950,776
|
|
20240318,104600,9380932100,34000,33900,34000,33900,1418
|
|
20240318,104500,9332801300,33900,33900,34000,33900,1427
|
|
20240318,104400,9284365000,33900,33900,34000,33900,1289
|
|
20240318,104300,9240624000,33900,34000,34000,33900,2427
|
|
20240318,104200,9158216200,34000,34000,34050,33950,7313
|
|
20240318,104100,8909549700,34000,33750,34000,33750,5958
|
|
20240318,104000,8707589300,33850,33800,33850,33800,632
|
|
20240318,103900,8686223050,33800,33750,33800,33750,484
|
|
20240318,103800,8669876650,33750,33700,33750,33700,732
|
|
20240318,103700,8645186400,33700,33750,33800,33700,1686
|
|
20240318,103600,8588305950,33700,33700,33800,33650,2001
|
|
20240318,103500,8520790500,33650,33650,33650,33650,113
|
|
20240318,103400,8516988050,33650,33650,33700,33600,321
|
|
20240318,103300,8506185400,33650,33750,33750,33600,1087
|
|
20240318,103200,8469583400,33750,33700,33850,33650,1520
|
|
20240318,103100,8418332750,33650,33450,33650,33400,2303
|
|
20240318,103000,8341093650,33500,33400,33500,33400,400
|
|
20240318,102900,8327728250,33400,33400,33400,33400,527
|
|
20240318,102800,8310126450,33400,33350,33400,33300,790
|
|
20240318,102700,8283776450,33300,33400,33400,33300,4384
|
|
20240318,102600,8137664850,33400,33700,33700,33400,4486
|
|
20240318,102500,7987481250,33650,33600,33650,33600,871
|
|
20240318,102400,7958181150,33600,33750,33750,33550,2379
|
|
20240318,102300,7878149750,33700,33900,33950,33700,3274
|
|
20240318,102200,7767360900,33900,33800,33900,33700,6338
|
|
20240318,102100,7552841500,33800,33750,33800,33550,3373
|
|
20240318,102000,7439129200,33750,33900,33950,33700,6550
|
|
20240318,101900,7217249950,33850,33750,33900,33700,12318
|
|
20240318,101800,6800602100,33750,33800,33800,33650,7661
|
|
20240318,101700,6542196600,33750,33550,33800,33550,6571
|
|
20240318,101600,6321000450,33550,33350,33550,33350,8128
|
|
20240318,101500,6049055750,33350,33350,33400,33300,1819
|
|
20240318,101400,5988355450,33350,33150,33350,33150,4989
|
|
20240318,101300,5822600150,33200,33200,33200,33150,838
|
|
20240318,101200,5794796500,33150,33200,33250,33150,693
|
|
20240318,101100,5771789400,33300,33050,33300,33050,1444
|
|
20240318,101000,5723812800,33050,33100,33100,33050,192
|
|
20240318,100900,5717460250,33100,33150,33150,33050,130
|
|
20240318,100800,5713152250,33150,33250,33250,33050,2762
|
|
20240318,100700,5621549000,33250,33250,33350,33200,4299
|
|
20240318,100600,5478425400,33350,33250,33450,33200,4561
|
|
20240318,100500,5326554850,33250,33200,33300,33100,2820
|
|
20240318,100400,5233065850,33200,33050,33200,33050,2305
|
|
20240318,100300,5156643500,33050,33150,33150,33050,1831
|
|
20240318,100200,5096021450,33150,33100,33150,33050,459
|
|
20240318,100100,5080834050,33100,33050,33100,33050,1533
|
|
20240318,100000,5030107100,33050,33050,33100,33000,2456
|
|
20240318,095900,4948959900,33050,33150,33150,33050,936
|
|
20240318,095800,4917983650,33150,32950,33150,32950,1968
|
|
20240318,095700,4852940200,33000,32950,33050,32950,3748
|
|
20240318,095600,4729278900,32950,32900,32950,32900,1208
|
|
20240318,095500,4689480050,32900,32800,32950,32800,3302
|
|
20240318,095400,4580923150,32800,32700,32800,32700,1184
|
|
20240318,095300,4542133300,32700,32650,32700,32650,726
|
|
20240318,095200,4518406850,32650,32600,32650,32600,575
|
|
20240318,095100,4499656450,32600,32650,32650,32550,2393
|
|
20240318,095000,4421636300,32650,32650,32700,32550,3515
|
|
20240318,094900,4306855900,32650,32800,32800,32600,5056
|
|
20240318,094800,4141691400,32850,32850,32900,32700,8988
|
|
20240318,094700,3846676800,32850,32850,32900,32850,3607
|
|
20240318,094600,3728092800,32850,32800,32850,32750,1806
|
|
20240318,094500,3668848450,32800,32750,32800,32700,3996
|
|
20240318,094400,3537889100,32700,32500,32700,32450,3674
|
|
20240318,094300,3418213450,32550,32550,32600,32500,2686
|
|
20240318,094200,3330823300,32550,32300,32550,32250,5374
|
|
20240318,094100,3156508000,32300,32150,32300,32150,740
|
|
20240318,094000,3132620550,32150,32200,32200,32150,1578
|
|
20240318,093900,3081877250,32200,32250,32250,32150,1280
|
|
20240318,093800,3040667350,32250,32300,32300,32200,891
|
|
20240318,093700,3011927350,32300,32200,32300,32200,754
|
|
20240318,093600,2987597000,32200,32150,32300,32150,1403
|
|
20240318,093500,2942360750,32200,32200,32250,32200,573
|
|
20240318,093400,2923907350,32200,32100,32300,32100,1485
|
|
20240318,093300,2876086700,32200,32050,32200,32050,999
|
|
20240318,093200,2844017200,32050,32100,32150,32050,697
|
|
20240318,093100,2821644500,32100,31950,32100,31950,1361
|
|
20240318,093000,2778074700,31950,31850,31950,31800,2907
|
|
20240318,092900,2685479800,31850,31950,31950,31850,715
|
|
20240318,092800,2662674250,31950,31950,31950,31900,565
|
|
20240318,092700,2644648450,31950,31900,31950,31900,163
|
|
20240318,092600,2639444650,31900,31900,31950,31900,4049
|
|
20240318,092500,2510162200,31900,32000,32000,31900,2098
|
|
20240318,092400,2443119050,32000,32050,32050,32000,855
|
|
20240318,092300,2415758400,32000,32000,32050,32000,321
|
|
20240318,092200,2405486300,32100,32050,32100,32000,1035
|
|
20240318,092100,2372314500,32100,32150,32150,32050,2417
|
|
20240318,092000,2294699400,32150,32300,32300,32150,2409
|
|
20240318,091900,2217051200,32250,32200,32250,32150,1322
|
|
20240318,091800,2174472800,32200,32200,32200,32150,598
|
|
20240318,091700,2155219400,32200,32200,32250,32200,257
|
|
20240318,091600,2146935900,32200,32150,32250,32100,523
|
|
20240318,091500,2130120250,32150,32200,32250,32100,1887
|
|
20240318,091400,2069386900,32300,32350,32350,32200,2521
|
|
20240318,091300,1987933600,32350,32200,32350,32150,1109
|
|
20240318,091200,1952175200,32150,32000,32250,32000,3071
|
|
20240318,091100,1853485750,32000,31950,32000,31900,1131
|
|
20240318,091000,1817342050,31950,31800,32000,31750,7291
|
|
20240318,090900,1585263500,31850,32000,32050,31850,5271
|
|
20240318,090800,1417098100,32000,32000,32050,31950,1743
|
|
20240318,090700,1361367300,32000,32100,32150,31950,2541
|
|
20240318,090600,1279958350,32100,32150,32150,32000,3282
|
|
20240318,090500,1174741400,32100,32050,32200,32000,1360
|
|
20240318,090400,1131065600,32050,32050,32150,32000,4089
|
|
20240318,090300,999951600,32000,31800,32050,31750,4095
|
|
20240318,090200,869104500,31850,32150,32150,31650,7647
|
|
20240318,090100,624667950,32100,32250,32250,32000,6924
|
|
20240318,090000,402604000,32250,32500,32550,32200,12216
|