749 lines
39 KiB
CSV
749 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,212600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,212500,6015672600,41300,41300,41300,41300,0
|
|
20240318,212400,6015672600,41300,41300,41300,41300,0
|
|
20240318,212300,6015672600,41300,41300,41300,41300,0
|
|
20240318,212200,6015672600,41300,41300,41300,41300,0
|
|
20240318,212100,6015672600,41300,41300,41300,41300,0
|
|
20240318,212000,6015672600,41300,41300,41300,41300,0
|
|
20240318,211900,6015672600,41300,41300,41300,41300,0
|
|
20240318,211800,6015672600,41300,41300,41300,41300,0
|
|
20240318,211700,6015672600,41300,41300,41300,41300,0
|
|
20240318,211600,6015672600,41300,41300,41300,41300,0
|
|
20240318,211500,6015672600,41300,41300,41300,41300,0
|
|
20240318,211400,6015672600,41300,41300,41300,41300,0
|
|
20240318,211300,6015672600,41300,41300,41300,41300,0
|
|
20240318,211200,6015672600,41300,41300,41300,41300,0
|
|
20240318,211100,6015672600,41300,41300,41300,41300,0
|
|
20240318,211000,6015672600,41300,41300,41300,41300,0
|
|
20240318,210900,6015672600,41300,41300,41300,41300,0
|
|
20240318,210800,6015672600,41300,41300,41300,41300,0
|
|
20240318,210700,6015672600,41300,41300,41300,41300,0
|
|
20240318,210600,6015672600,41300,41300,41300,41300,0
|
|
20240318,210500,6015672600,41300,41300,41300,41300,0
|
|
20240318,210400,6015672600,41300,41300,41300,41300,0
|
|
20240318,210300,6015672600,41300,41300,41300,41300,0
|
|
20240318,210200,6015672600,41300,41300,41300,41300,0
|
|
20240318,210100,6015672600,41300,41300,41300,41300,0
|
|
20240318,210000,6015672600,41300,41300,41300,41300,0
|
|
20240318,205900,6015672600,41300,41300,41300,41300,0
|
|
20240318,205800,6015672600,41300,41300,41300,41300,0
|
|
20240318,205700,6015672600,41300,41300,41300,41300,0
|
|
20240318,205600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,205500,6015672600,41300,41300,41300,41300,0
|
|
20240318,205400,6015672600,41300,41300,41300,41300,0
|
|
20240318,205300,6015672600,41300,41300,41300,41300,0
|
|
20240318,205200,6015672600,41300,41300,41300,41300,0
|
|
20240318,205100,6015672600,41300,41300,41300,41300,0
|
|
20240318,205000,6015672600,41300,41300,41300,41300,0
|
|
20240318,204900,6015672600,41300,41300,41300,41300,0
|
|
20240318,204800,6015672600,41300,41300,41300,41300,0
|
|
20240318,204700,6015672600,41300,41300,41300,41300,0
|
|
20240318,204600,6015672600,41300,41300,41300,41300,0
|
|
20240318,204500,6015672600,41300,41300,41300,41300,0
|
|
20240318,204400,6015672600,41300,41300,41300,41300,0
|
|
20240318,204300,6015672600,41300,41300,41300,41300,0
|
|
20240318,204200,6015672600,41300,41300,41300,41300,0
|
|
20240318,204100,6015672600,41300,41300,41300,41300,0
|
|
20240318,204000,6015672600,41300,41300,41300,41300,0
|
|
20240318,203900,6015672600,41300,41300,41300,41300,0
|
|
20240318,203800,6015672600,41300,41300,41300,41300,0
|
|
20240318,203700,6015672600,41300,41300,41300,41300,0
|
|
20240318,203600,6015672600,41300,41300,41300,41300,0
|
|
20240318,203500,6015672600,41300,41300,41300,41300,0
|
|
20240318,203400,6015672600,41300,41300,41300,41300,0
|
|
20240318,203300,6015672600,41300,41300,41300,41300,0
|
|
20240318,203200,6015672600,41300,41300,41300,41300,0
|
|
20240318,203100,6015672600,41300,41300,41300,41300,0
|
|
20240318,203000,6015672600,41300,41300,41300,41300,0
|
|
20240318,202900,6015672600,41300,41300,41300,41300,0
|
|
20240318,202800,6015672600,41300,41300,41300,41300,0
|
|
20240318,202700,6015672600,41300,41300,41300,41300,0
|
|
20240318,202600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,202500,6015672600,41300,41300,41300,41300,0
|
|
20240318,202400,6015672600,41300,41300,41300,41300,0
|
|
20240318,202300,6015672600,41300,41300,41300,41300,0
|
|
20240318,202200,6015672600,41300,41300,41300,41300,0
|
|
20240318,202100,6015672600,41300,41300,41300,41300,0
|
|
20240318,202000,6015672600,41300,41300,41300,41300,0
|
|
20240318,201900,6015672600,41300,41300,41300,41300,0
|
|
20240318,201800,6015672600,41300,41300,41300,41300,0
|
|
20240318,201700,6015672600,41300,41300,41300,41300,0
|
|
20240318,201600,6015672600,41300,41300,41300,41300,0
|
|
20240318,201500,6015672600,41300,41300,41300,41300,0
|
|
20240318,201400,6015672600,41300,41300,41300,41300,0
|
|
20240318,201300,6015672600,41300,41300,41300,41300,0
|
|
20240318,201200,6015672600,41300,41300,41300,41300,0
|
|
20240318,201100,6015672600,41300,41300,41300,41300,0
|
|
20240318,201000,6015672600,41300,41300,41300,41300,0
|
|
20240318,200900,6015672600,41300,41300,41300,41300,0
|
|
20240318,200800,6015672600,41300,41300,41300,41300,0
|
|
20240318,200700,6015672600,41300,41300,41300,41300,0
|
|
20240318,200600,6015672600,41300,41300,41300,41300,0
|
|
20240318,200500,6015672600,41300,41300,41300,41300,0
|
|
20240318,200400,6015672600,41300,41300,41300,41300,0
|
|
20240318,200300,6015672600,41300,41300,41300,41300,0
|
|
20240318,200200,6015672600,41300,41300,41300,41300,0
|
|
20240318,200100,6015672600,41300,41300,41300,41300,0
|
|
20240318,200000,6015672600,41300,41300,41300,41300,0
|
|
20240318,195900,6015672600,41300,41300,41300,41300,0
|
|
20240318,195800,6015672600,41300,41300,41300,41300,0
|
|
20240318,195700,6015672600,41300,41300,41300,41300,0
|
|
20240318,195600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,195500,6015672600,41300,41300,41300,41300,0
|
|
20240318,195400,6015672600,41300,41300,41300,41300,0
|
|
20240318,195300,6015672600,41300,41300,41300,41300,0
|
|
20240318,195200,6015672600,41300,41300,41300,41300,0
|
|
20240318,195100,6015672600,41300,41300,41300,41300,0
|
|
20240318,195000,6015672600,41300,41300,41300,41300,0
|
|
20240318,194900,6015672600,41300,41300,41300,41300,0
|
|
20240318,194800,6015672600,41300,41300,41300,41300,0
|
|
20240318,194700,6015672600,41300,41300,41300,41300,0
|
|
20240318,194600,6015672600,41300,41300,41300,41300,0
|
|
20240318,194500,6015672600,41300,41300,41300,41300,0
|
|
20240318,194400,6015672600,41300,41300,41300,41300,0
|
|
20240318,194300,6015672600,41300,41300,41300,41300,0
|
|
20240318,194200,6015672600,41300,41300,41300,41300,0
|
|
20240318,194100,6015672600,41300,41300,41300,41300,0
|
|
20240318,194000,6015672600,41300,41300,41300,41300,0
|
|
20240318,193900,6015672600,41300,41300,41300,41300,0
|
|
20240318,193800,6015672600,41300,41300,41300,41300,0
|
|
20240318,193700,6015672600,41300,41300,41300,41300,0
|
|
20240318,193600,6015672600,41300,41300,41300,41300,0
|
|
20240318,193500,6015672600,41300,41300,41300,41300,0
|
|
20240318,193400,6015672600,41300,41300,41300,41300,0
|
|
20240318,193300,6015672600,41300,41300,41300,41300,0
|
|
20240318,193200,6015672600,41300,41300,41300,41300,0
|
|
20240318,193100,6015672600,41300,41300,41300,41300,0
|
|
20240318,193000,6015672600,41300,41300,41300,41300,0
|
|
20240318,192900,6015672600,41300,41300,41300,41300,0
|
|
20240318,192800,6015672600,41300,41300,41300,41300,0
|
|
20240318,192700,6015672600,41300,41300,41300,41300,0
|
|
20240318,192600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,192500,6015672600,41300,41300,41300,41300,0
|
|
20240318,192400,6015672600,41300,41300,41300,41300,0
|
|
20240318,192300,6015672600,41300,41300,41300,41300,0
|
|
20240318,192200,6015672600,41300,41300,41300,41300,0
|
|
20240318,192100,6015672600,41300,41300,41300,41300,0
|
|
20240318,192000,6015672600,41300,41300,41300,41300,0
|
|
20240318,191900,6015672600,41300,41300,41300,41300,0
|
|
20240318,191800,6015672600,41300,41300,41300,41300,0
|
|
20240318,191700,6015672600,41300,41300,41300,41300,0
|
|
20240318,191600,6015672600,41300,41300,41300,41300,0
|
|
20240318,191500,6015672600,41300,41300,41300,41300,0
|
|
20240318,191400,6015672600,41300,41300,41300,41300,0
|
|
20240318,191300,6015672600,41300,41300,41300,41300,0
|
|
20240318,191200,6015672600,41300,41300,41300,41300,0
|
|
20240318,191100,6015672600,41300,41300,41300,41300,0
|
|
20240318,191000,6015672600,41300,41300,41300,41300,0
|
|
20240318,190900,6015672600,41300,41300,41300,41300,0
|
|
20240318,190800,6015672600,41300,41300,41300,41300,0
|
|
20240318,190700,6015672600,41300,41300,41300,41300,0
|
|
20240318,190600,6015672600,41300,41300,41300,41300,0
|
|
20240318,190500,6015672600,41300,41300,41300,41300,0
|
|
20240318,190400,6015672600,41300,41300,41300,41300,0
|
|
20240318,190300,6015672600,41300,41300,41300,41300,0
|
|
20240318,190200,6015672600,41300,41300,41300,41300,0
|
|
20240318,190100,6015672600,41300,41300,41300,41300,0
|
|
20240318,190000,6015672600,41300,41300,41300,41300,0
|
|
20240318,185900,6015672600,41300,41300,41300,41300,0
|
|
20240318,185800,6015672600,41300,41300,41300,41300,0
|
|
20240318,185700,6015672600,41300,41300,41300,41300,0
|
|
20240318,185600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,185500,6015672600,41300,41300,41300,41300,0
|
|
20240318,185400,6015672600,41300,41300,41300,41300,0
|
|
20240318,185300,6015672600,41300,41300,41300,41300,0
|
|
20240318,185200,6015672600,41300,41300,41300,41300,0
|
|
20240318,185100,6015672600,41300,41300,41300,41300,0
|
|
20240318,185000,6015672600,41300,41300,41300,41300,0
|
|
20240318,184900,6015672600,41300,41300,41300,41300,0
|
|
20240318,184800,6015672600,41300,41300,41300,41300,0
|
|
20240318,184700,6015672600,41300,41300,41300,41300,0
|
|
20240318,184600,6015672600,41300,41300,41300,41300,0
|
|
20240318,184500,6015672600,41300,41300,41300,41300,0
|
|
20240318,184400,6015672600,41300,41300,41300,41300,0
|
|
20240318,184300,6015672600,41300,41300,41300,41300,0
|
|
20240318,184200,6015672600,41300,41300,41300,41300,0
|
|
20240318,184100,6015672600,41300,41300,41300,41300,0
|
|
20240318,184000,6015672600,41300,41300,41300,41300,0
|
|
20240318,183900,6015672600,41300,41300,41300,41300,0
|
|
20240318,183800,6015672600,41300,41300,41300,41300,0
|
|
20240318,183700,6015672600,41300,41300,41300,41300,0
|
|
20240318,183600,6015672600,41300,41300,41300,41300,0
|
|
20240318,183500,6015672600,41300,41300,41300,41300,0
|
|
20240318,183400,6015672600,41300,41300,41300,41300,0
|
|
20240318,183300,6015672600,41300,41300,41300,41300,0
|
|
20240318,183200,6015672600,41300,41300,41300,41300,0
|
|
20240318,183100,6015672600,41300,41300,41300,41300,0
|
|
20240318,183000,6015672600,41300,41300,41300,41300,0
|
|
20240318,182900,6015672600,41300,41300,41300,41300,0
|
|
20240318,182800,6015672600,41300,41300,41300,41300,0
|
|
20240318,182700,6015672600,41300,41300,41300,41300,0
|
|
20240318,182600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,182500,6015672600,41300,41300,41300,41300,0
|
|
20240318,182400,6015672600,41300,41300,41300,41300,0
|
|
20240318,182300,6015672600,41300,41300,41300,41300,0
|
|
20240318,182200,6015672600,41300,41300,41300,41300,0
|
|
20240318,182100,6015672600,41300,41300,41300,41300,0
|
|
20240318,182000,6015672600,41300,41300,41300,41300,0
|
|
20240318,181900,6015672600,41300,41300,41300,41300,0
|
|
20240318,181800,6015672600,41300,41300,41300,41300,0
|
|
20240318,181700,6015672600,41300,41300,41300,41300,0
|
|
20240318,181600,6015672600,41300,41300,41300,41300,0
|
|
20240318,181500,6015672600,41300,41300,41300,41300,0
|
|
20240318,181400,6015672600,41300,41300,41300,41300,0
|
|
20240318,181300,6015672600,41300,41300,41300,41300,0
|
|
20240318,181200,6015672600,41300,41300,41300,41300,0
|
|
20240318,181100,6015672600,41300,41300,41300,41300,0
|
|
20240318,181000,6015672600,41300,41300,41300,41300,0
|
|
20240318,180900,6015672600,41300,41300,41300,41300,0
|
|
20240318,180800,6015672600,41300,41300,41300,41300,0
|
|
20240318,180700,6015672600,41300,41300,41300,41300,0
|
|
20240318,180600,6015672600,41300,41300,41300,41300,0
|
|
20240318,180500,6015672600,41300,41300,41300,41300,0
|
|
20240318,180400,6015672600,41300,41300,41300,41300,0
|
|
20240318,180300,6015672600,41300,41300,41300,41300,0
|
|
20240318,180200,6015672600,41300,41300,41300,41300,0
|
|
20240318,180100,6015672600,41300,41300,41300,41300,0
|
|
20240318,180000,6015672600,41300,41300,41300,41300,0
|
|
20240318,175900,6015672600,41300,41300,41300,41300,0
|
|
20240318,175800,6015672600,41300,41300,41300,41300,0
|
|
20240318,175700,6015672600,41300,41300,41300,41300,0
|
|
20240318,175600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,175500,6015672600,41300,41300,41300,41300,0
|
|
20240318,175400,6015672600,41300,41300,41300,41300,0
|
|
20240318,175300,6015672600,41300,41300,41300,41300,0
|
|
20240318,175200,6015672600,41300,41300,41300,41300,0
|
|
20240318,175100,6015672600,41300,41300,41300,41300,0
|
|
20240318,175000,6015672600,41300,41300,41300,41300,0
|
|
20240318,174900,6015672600,41300,41300,41300,41300,0
|
|
20240318,174800,6015672600,41300,41300,41300,41300,0
|
|
20240318,174700,6015672600,41300,41300,41300,41300,0
|
|
20240318,174600,6015672600,41300,41300,41300,41300,0
|
|
20240318,174500,6015672600,41300,41300,41300,41300,0
|
|
20240318,174400,6015672600,41300,41300,41300,41300,0
|
|
20240318,174300,6015672600,41300,41300,41300,41300,0
|
|
20240318,174200,6015672600,41300,41300,41300,41300,0
|
|
20240318,174100,6015672600,41300,41300,41300,41300,0
|
|
20240318,174000,6015672600,41300,41300,41300,41300,0
|
|
20240318,173900,6015672600,41300,41300,41300,41300,0
|
|
20240318,173800,6015672600,41300,41300,41300,41300,0
|
|
20240318,173700,6015672600,41300,41300,41300,41300,0
|
|
20240318,173600,6015672600,41300,41300,41300,41300,0
|
|
20240318,173500,6015672600,41300,41300,41300,41300,0
|
|
20240318,173400,6015672600,41300,41300,41300,41300,0
|
|
20240318,173300,6015672600,41300,41300,41300,41300,0
|
|
20240318,173200,6015672600,41300,41300,41300,41300,0
|
|
20240318,173100,6015672600,41300,41300,41300,41300,0
|
|
20240318,173000,6015672600,41300,41300,41300,41300,0
|
|
20240318,172900,6015672600,41300,41300,41300,41300,0
|
|
20240318,172800,6015672600,41300,41300,41300,41300,0
|
|
20240318,172700,6015672600,41300,41300,41300,41300,0
|
|
20240318,172600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,172500,6015672600,41300,41300,41300,41300,0
|
|
20240318,172400,6015672600,41300,41300,41300,41300,0
|
|
20240318,172300,6015672600,41300,41300,41300,41300,0
|
|
20240318,172200,6015672600,41300,41300,41300,41300,0
|
|
20240318,172100,6015672600,41300,41300,41300,41300,0
|
|
20240318,172000,6015672600,41300,41300,41300,41300,0
|
|
20240318,171900,6015672600,41300,41300,41300,41300,0
|
|
20240318,171800,6015672600,41300,41300,41300,41300,0
|
|
20240318,171700,6015672600,41300,41300,41300,41300,0
|
|
20240318,171600,6015672600,41300,41300,41300,41300,0
|
|
20240318,171500,6015672600,41300,41300,41300,41300,0
|
|
20240318,171400,6015672600,41300,41300,41300,41300,0
|
|
20240318,171300,6015672600,41300,41300,41300,41300,0
|
|
20240318,171200,6015672600,41300,41300,41300,41300,0
|
|
20240318,171100,6015672600,41300,41300,41300,41300,0
|
|
20240318,171000,6015672600,41300,41300,41300,41300,0
|
|
20240318,170900,6015672600,41300,41300,41300,41300,0
|
|
20240318,170800,6015672600,41300,41300,41300,41300,0
|
|
20240318,170700,6015672600,41300,41300,41300,41300,0
|
|
20240318,170600,6015672600,41300,41300,41300,41300,0
|
|
20240318,170500,6015672600,41300,41300,41300,41300,0
|
|
20240318,170400,6015672600,41300,41300,41300,41300,0
|
|
20240318,170300,6015672600,41300,41300,41300,41300,0
|
|
20240318,170200,6015672600,41300,41300,41300,41300,0
|
|
20240318,170100,6015672600,41300,41300,41300,41300,0
|
|
20240318,170000,6015672600,41300,41300,41300,41300,0
|
|
20240318,165900,6015672600,41300,41300,41300,41300,0
|
|
20240318,165800,6015672600,41300,41300,41300,41300,0
|
|
20240318,165700,6015672600,41300,41300,41300,41300,0
|
|
20240318,165600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,165500,6015672600,41300,41300,41300,41300,0
|
|
20240318,165400,6015672600,41300,41300,41300,41300,0
|
|
20240318,165300,6015672600,41300,41300,41300,41300,0
|
|
20240318,165200,6015672600,41300,41300,41300,41300,0
|
|
20240318,165100,6015672600,41300,41300,41300,41300,0
|
|
20240318,165000,6015672600,41300,41300,41300,41300,0
|
|
20240318,164900,6015672600,41300,41300,41300,41300,0
|
|
20240318,164800,6015672600,41300,41300,41300,41300,0
|
|
20240318,164700,6015672600,41300,41300,41300,41300,0
|
|
20240318,164600,6015672600,41300,41300,41300,41300,0
|
|
20240318,164500,6015672600,41300,41300,41300,41300,0
|
|
20240318,164400,6015672600,41300,41300,41300,41300,0
|
|
20240318,164300,6015672600,41300,41300,41300,41300,0
|
|
20240318,164200,6015672600,41300,41300,41300,41300,0
|
|
20240318,164100,6015672600,41300,41300,41300,41300,0
|
|
20240318,164000,6015672600,41300,41300,41300,41300,0
|
|
20240318,163900,6015672600,41300,41300,41300,41300,0
|
|
20240318,163800,6015672600,41300,41300,41300,41300,0
|
|
20240318,163700,6015672600,41300,41300,41300,41300,0
|
|
20240318,163600,6015672600,41300,41300,41300,41300,0
|
|
20240318,163500,6015672600,41300,41300,41300,41300,0
|
|
20240318,163400,6015672600,41300,41300,41300,41300,0
|
|
20240318,163300,6015672600,41300,41300,41300,41300,0
|
|
20240318,163200,6015672600,41300,41300,41300,41300,0
|
|
20240318,163100,6015672600,41300,41300,41300,41300,0
|
|
20240318,163000,6015672600,41300,41300,41300,41300,0
|
|
20240318,162900,6015672600,41300,41300,41300,41300,0
|
|
20240318,162800,6015672600,41300,41300,41300,41300,0
|
|
20240318,162700,6015672600,41300,41300,41300,41300,0
|
|
20240318,162600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,162500,6015672600,41300,41300,41300,41300,0
|
|
20240318,162400,6015672600,41300,41300,41300,41300,0
|
|
20240318,162300,6015672600,41300,41300,41300,41300,0
|
|
20240318,162200,6015672600,41300,41300,41300,41300,0
|
|
20240318,162100,6015672600,41300,41300,41300,41300,0
|
|
20240318,162000,6015672600,41300,41300,41300,41300,0
|
|
20240318,161900,6015672600,41300,41300,41300,41300,0
|
|
20240318,161800,6015672600,41300,41300,41300,41300,0
|
|
20240318,161700,6015672600,41300,41300,41300,41300,0
|
|
20240318,161600,6015672600,41300,41300,41300,41300,0
|
|
20240318,161500,6015672600,41300,41300,41300,41300,0
|
|
20240318,161400,6015672600,41300,41300,41300,41300,0
|
|
20240318,161300,6015672600,41300,41300,41300,41300,0
|
|
20240318,161200,6015672600,41300,41300,41300,41300,0
|
|
20240318,161100,6015672600,41300,41300,41300,41300,0
|
|
20240318,161000,6015672600,41300,41300,41300,41300,0
|
|
20240318,160900,6015672600,41300,41300,41300,41300,0
|
|
20240318,160800,6015672600,41300,41300,41300,41300,0
|
|
20240318,160700,6015672600,41300,41300,41300,41300,0
|
|
20240318,160600,6015672600,41300,41300,41300,41300,0
|
|
20240318,160500,6015672600,41300,41300,41300,41300,0
|
|
20240318,160400,6015672600,41300,41300,41300,41300,0
|
|
20240318,160300,6015672600,41300,41300,41300,41300,0
|
|
20240318,160200,6015672600,41300,41300,41300,41300,0
|
|
20240318,160100,6015672600,41300,41300,41300,41300,0
|
|
20240318,160000,6015672600,41300,41300,41300,41300,0
|
|
20240318,155900,6015672600,41300,41300,41300,41300,0
|
|
20240318,155800,6015672600,41300,41300,41300,41300,0
|
|
20240318,155700,6015672600,41300,41300,41300,41300,0
|
|
20240318,155600,6015672600,41300,41300,41300,41300,2235
|
|
20240318,155500,6015672600,41300,41300,41300,41300,0
|
|
20240318,155400,6015672600,41300,41300,41300,41300,0
|
|
20240318,155300,6015672600,41300,41300,41300,41300,0
|
|
20240318,155200,6015672600,41300,41300,41300,41300,0
|
|
20240318,155100,6015672600,41300,41300,41300,41300,0
|
|
20240318,155000,6015672600,41300,41300,41300,41300,0
|
|
20240318,154900,6015672600,41300,41300,41300,41300,0
|
|
20240318,154800,6015672600,41300,41300,41300,41300,0
|
|
20240318,154700,6015672600,41300,41300,41300,41300,0
|
|
20240318,154600,6015672600,41300,41300,41300,41300,0
|
|
20240318,154500,6015672600,41300,41300,41300,41300,0
|
|
20240318,154400,6015672600,41300,41300,41300,41300,0
|
|
20240318,154300,6015672600,41300,41300,41300,41300,0
|
|
20240318,154200,6015672600,41300,41300,41300,41300,0
|
|
20240318,154100,6015672600,41300,41300,41300,41300,0
|
|
20240318,154000,6015672600,41300,41300,41300,41300,0
|
|
20240318,153900,6015672600,41300,41300,41300,41300,0
|
|
20240318,153800,6015672600,41300,41300,41300,41300,0
|
|
20240318,153700,6015672600,41300,41300,41300,41300,0
|
|
20240318,153600,6015672600,41300,41300,41300,41300,0
|
|
20240318,153500,6015672600,41300,41300,41300,41300,0
|
|
20240318,153400,6015672600,41300,41300,41300,41300,0
|
|
20240318,153300,6015672600,41300,41300,41300,41300,0
|
|
20240318,153200,6015672600,41300,41300,41300,41300,0
|
|
20240318,153100,6015672600,41300,41300,41300,41300,0
|
|
20240318,153000,6015672600,41300,41300,41300,41300,2235
|
|
20240318,152900,5923367100,41300,41300,41300,41300,0
|
|
20240318,152800,5923367100,41300,41300,41300,41300,0
|
|
20240318,152700,5923367100,41300,41300,41300,41300,0
|
|
20240318,152600,5923367100,41300,41300,41300,41300,0
|
|
20240318,152500,5923367100,41300,41300,41300,41300,0
|
|
20240318,152400,5923367100,41300,41300,41300,41300,0
|
|
20240318,152300,5923367100,41300,41300,41300,41300,0
|
|
20240318,152200,5923367100,41300,41300,41300,41300,0
|
|
20240318,152100,5923367100,41300,41300,41300,41300,0
|
|
20240318,152000,5923367100,41300,41300,41300,41300,0
|
|
20240318,151900,5923367100,41300,41400,41450,41200,1084
|
|
20240318,151800,5878459900,41450,41400,41450,41400,262
|
|
20240318,151700,5867612400,41400,41400,41400,41400,228
|
|
20240318,151600,5858173200,41400,41500,41500,41400,486
|
|
20240318,151500,5838028400,41450,41500,41500,41450,283
|
|
20240318,151400,5826296500,41450,41200,41450,41100,133
|
|
20240318,151300,5820809000,41400,41350,41400,41200,196
|
|
20240318,151200,5812709550,41250,41400,41450,41250,147
|
|
20240318,151100,5806623450,41450,41150,41450,41150,284
|
|
20240318,151000,5794891900,41050,41100,41150,41050,306
|
|
20240318,150900,5782315800,41050,41250,41250,41050,605
|
|
20240318,150800,5757414200,41200,41250,41350,41200,78
|
|
20240318,150700,5754196450,41250,41350,41350,41200,235
|
|
20240318,150600,5744487550,41350,41300,41350,41150,352
|
|
20240318,150500,5729970550,41150,41150,41350,41150,85
|
|
20240318,150400,5726461250,41150,41300,41300,41100,1207
|
|
20240318,150300,5676835900,41300,41300,41350,41100,524
|
|
20240318,150200,5655240600,41250,41300,41300,41250,125
|
|
20240318,150100,5650079950,41250,41300,41350,41250,807
|
|
20240318,150000,5616788100,41250,41300,41300,41250,74
|
|
20240318,145900,5613734100,41300,41300,41350,41300,198
|
|
20240318,145800,5605556200,41350,41300,41350,41300,320
|
|
20240318,145700,5592335150,41300,41350,41350,41300,48
|
|
20240318,145600,5590350900,41300,41400,41400,41300,232
|
|
20240318,145500,5580747250,41400,41500,41500,41400,33
|
|
20240318,145400,5579379750,41400,41300,41400,41300,70
|
|
20240318,145300,5576483250,41400,41350,41400,41300,1097
|
|
20240318,145200,5531158150,41350,41350,41400,41350,235
|
|
20240318,145100,5521438350,41400,41450,41450,41350,210
|
|
20240318,145000,5512740900,41500,41450,41550,41400,722
|
|
20240318,144900,5482834900,41550,41550,41600,41450,288
|
|
20240318,144800,5470871800,41550,41650,41650,41550,1132
|
|
20240318,144700,5423783400,41650,41700,41700,41650,113
|
|
20240318,144600,5419076000,41750,41750,41750,41750,260
|
|
20240318,144500,5408221000,41750,41800,41800,41700,39
|
|
20240318,144400,5406593300,41700,41600,41800,41600,1108
|
|
20240318,144300,5360418550,41550,41550,41600,41550,600
|
|
20240318,144200,5335476600,41550,41500,41550,41500,616
|
|
20240318,144100,5309905000,41500,41400,41500,41400,375
|
|
20240318,144000,5294376300,41400,41350,41400,41300,71
|
|
20240318,143900,5291441050,41300,41400,41400,41300,286
|
|
20240318,143800,5279613600,41400,41300,41400,41250,641
|
|
20240318,143700,5253108900,41300,41250,41300,41250,699
|
|
20240318,143600,5224244650,41250,41250,41250,41250,379
|
|
20240318,143500,5208610900,41250,41200,41250,41200,459
|
|
20240318,143400,5189687600,41250,41300,41300,41200,622
|
|
20240318,143300,5164025000,41400,41350,41400,41300,338
|
|
20240318,143200,5150044700,41400,41400,41450,41350,285
|
|
20240318,143100,5138258050,41400,41400,41450,41400,99
|
|
20240318,143000,5134158750,41400,41400,41450,41400,628
|
|
20240318,142900,5108146500,41400,41400,41450,41350,238
|
|
20240318,142800,5098289000,41400,41450,41500,41400,544
|
|
20240318,142700,5075753600,41450,41450,41500,41450,161
|
|
20240318,142600,5069079600,41550,41500,41550,41500,1211
|
|
20240318,142500,5018822400,41550,41500,41550,41500,151
|
|
20240318,142400,5012551100,41550,41550,41550,41550,187
|
|
20240318,142300,5004781250,41500,41500,41500,41500,108
|
|
20240318,142200,5000299250,41500,41500,41550,41500,117
|
|
20240318,142100,4995443700,41500,41550,41550,41500,200
|
|
20240318,142000,4987139350,41550,41600,41600,41500,795
|
|
20240318,141900,4954123350,41600,41600,41700,41600,603
|
|
20240318,141800,4929027450,41600,41800,41800,41600,616
|
|
20240318,141700,4903374000,41800,41800,41800,41800,6
|
|
20240318,141600,4903123200,41600,41600,41600,41600,250
|
|
20240318,141500,4892723200,41800,41650,41800,41650,11
|
|
20240318,141400,4892264900,41600,41600,41600,41600,0
|
|
20240318,141300,4892264900,41600,41550,41600,41550,53
|
|
20240318,141200,4890062450,41600,41600,41600,41600,785
|
|
20240318,141100,4857406450,41600,41800,41800,41600,660
|
|
20240318,141000,4829920850,41800,41800,41800,41800,1
|
|
20240318,140900,4829879050,41650,41650,41650,41650,100
|
|
20240318,140800,4825714050,41800,41650,41800,41650,170
|
|
20240318,140700,4818632550,41650,41650,41650,41650,33
|
|
20240318,140600,4817258100,41650,41650,41650,41650,16
|
|
20240318,140500,4816591700,41650,41850,41850,41650,1931
|
|
20240318,140400,4735984000,41950,41850,41950,41850,206
|
|
20240318,140300,4727362400,41850,41950,41950,41850,390
|
|
20240318,140200,4711019700,41950,41900,41950,41850,178
|
|
20240318,140100,4703569800,41900,41850,41900,41850,60
|
|
20240318,140000,4701057800,41850,41800,41850,41800,24
|
|
20240318,135900,4700054550,41800,41850,41850,41800,222
|
|
20240318,135800,4690774750,41850,41800,41850,41800,72
|
|
20240318,135700,4687764050,41800,41800,41800,41800,78
|
|
20240318,135600,4684503650,41800,41850,41850,41800,88
|
|
20240318,135500,4680822700,41850,42000,42000,41850,16
|
|
20240318,135400,4680151000,42000,42000,42000,42000,107
|
|
20240318,135300,4675657000,42000,41850,42000,41850,58
|
|
20240318,135200,4673229500,41800,41850,41850,41800,4
|
|
20240318,135100,4673062200,41850,41850,41850,41850,73
|
|
20240318,135000,4670007150,41850,41900,41900,41850,20
|
|
20240318,134900,4669169650,41900,42000,42000,41900,11
|
|
20240318,134800,4668708250,42000,41850,42000,41850,53
|
|
20240318,134700,4666489750,41900,41900,41900,41900,5
|
|
20240318,134600,4666280250,41900,41900,41900,41850,137
|
|
20240318,134500,4660544300,41900,42000,42000,41900,40
|
|
20240318,134400,4658865550,42000,42050,42050,42000,2
|
|
20240318,134300,4658781500,42000,42000,42000,42000,39
|
|
20240318,134200,4657143500,42000,42000,42000,42000,0
|
|
20240318,134100,4657143500,42000,41900,42000,41900,262
|
|
20240318,134000,4646143350,41900,41900,41900,41900,0
|
|
20240318,133900,4646143350,41900,41900,41900,41900,10
|
|
20240318,133800,4645724350,41900,41900,41900,41900,2
|
|
20240318,133700,4645640550,41800,41800,41800,41800,0
|
|
20240318,133600,4645640550,41800,41800,41800,41800,1010
|
|
20240318,133500,4603422550,41850,41850,41850,41850,83
|
|
20240318,133400,4599949000,41850,41850,41850,41850,5
|
|
20240318,133300,4599739750,41850,41900,41900,41850,267
|
|
20240318,133200,4588560450,41900,41850,41900,41850,123
|
|
20240318,133100,4583411950,41850,41900,41900,41850,20
|
|
20240318,133000,4582574350,42000,41900,42000,41900,243
|
|
20240318,132900,4572392250,41950,42050,42050,41950,207
|
|
20240318,132800,4563700300,42050,42000,42050,42000,213
|
|
20240318,132700,4554752950,42000,41950,42000,41950,24
|
|
20240318,132600,4553745650,41950,42000,42000,41900,273
|
|
20240318,132500,4542288600,42000,42050,42050,42000,4
|
|
20240318,132400,4542120550,42050,42050,42050,42050,24
|
|
20240318,132300,4541111350,42050,42100,42100,42050,213
|
|
20240318,132200,4532153350,42100,42100,42100,42100,41
|
|
20240318,132100,4530427250,42150,42100,42150,42100,74
|
|
20240318,132000,4527311550,42100,42100,42100,42100,3
|
|
20240318,131900,4527185250,42100,42150,42150,42100,115
|
|
20240318,131800,4522340900,42200,42250,42250,42200,390
|
|
20240318,131700,4505874750,42250,42200,42250,42200,143
|
|
20240318,131600,4499836400,42200,42200,42250,42200,472
|
|
20240318,131500,4479909300,42200,42200,42200,42200,2
|
|
20240318,131400,4479824900,42100,42100,42100,42100,4
|
|
20240318,131300,4479656500,42100,42150,42250,42100,687
|
|
20240318,131200,4450669300,42150,42050,42150,42050,26
|
|
20240318,131100,4449575900,42050,42050,42050,42050,3
|
|
20240318,131000,4449449750,42050,41950,42050,41950,300
|
|
20240318,130900,4436843400,41950,42050,42050,41950,50
|
|
20240318,130800,4434742450,42200,42100,42200,42050,249
|
|
20240318,130700,4424245950,41950,42100,42100,41950,19
|
|
20240318,130600,4423446350,42200,41950,42200,41950,333
|
|
20240318,130500,4409419600,41950,41950,41950,41950,2
|
|
20240318,130400,4409335700,41850,41900,41900,41800,114
|
|
20240318,130300,4404566550,41800,41800,41800,41800,50
|
|
20240318,130200,4402476550,41800,41800,41800,41800,1
|
|
20240318,130100,4402434750,41750,41800,41800,41750,96
|
|
20240318,130000,4398422700,41900,41850,41900,41750,607
|
|
20240318,125900,4373069750,41850,41850,41850,41850,42
|
|
20240318,125800,4371312050,41850,41850,41850,41850,0
|
|
20240318,125700,4371312050,41850,41800,41850,41800,231
|
|
20240318,125600,4361655650,41800,41800,41800,41800,63
|
|
20240318,125500,4359022250,41800,41800,41800,41800,294
|
|
20240318,125400,4346733050,41800,41900,41900,41800,91
|
|
20240318,125300,4342929150,41900,41900,41900,41900,751
|
|
20240318,125200,4311462250,41950,41950,42000,41950,385
|
|
20240318,125100,4295311200,41950,41950,42000,41950,45
|
|
20240318,125000,4293423350,42000,42000,42000,41950,33
|
|
20240318,124900,4292037450,42000,42000,42000,41950,324
|
|
20240318,124800,4278438450,41950,42000,42000,41950,220
|
|
20240318,124700,4269201350,42000,42000,42000,42000,0
|
|
20240318,124600,4269201350,42000,42000,42000,42000,82
|
|
20240318,124500,4265757350,42000,42000,42000,42000,132
|
|
20240318,124400,4260213350,42000,42050,42050,42000,496
|
|
20240318,124300,4239375000,42100,42100,42100,42100,33
|
|
20240318,124200,4237985700,42050,42050,42050,42050,9
|
|
20240318,124100,4237607250,42050,42100,42100,42050,73
|
|
20240318,124000,4234536900,42100,42150,42150,42100,53
|
|
20240318,123900,4232305550,42150,42100,42150,42050,203
|
|
20240318,123800,4223761650,42100,42050,42100,42050,12
|
|
20240318,123700,4223256500,42100,42150,42150,42100,90
|
|
20240318,123600,4219465550,42150,42150,42150,42150,36
|
|
20240318,123500,4217948150,42150,42150,42150,42150,10
|
|
20240318,123400,4217526650,42150,42150,42150,42100,20
|
|
20240318,123300,4216684400,42150,42050,42150,42000,61
|
|
20240318,123200,4214121050,42000,42050,42050,42000,30
|
|
20240318,123100,4212860500,42050,42050,42050,42000,312
|
|
20240318,123000,4199749300,42050,42150,42150,42050,330
|
|
20240318,122900,4185859750,42150,42150,42150,42150,20
|
|
20240318,122800,4185016750,42200,42200,42200,42200,205
|
|
20240318,122700,4176365750,42150,42250,42300,42150,118
|
|
20240318,122600,4171378900,42300,42200,42300,42200,189
|
|
20240318,122500,4163395500,42250,42200,42250,42200,2
|
|
20240318,122400,4163311050,42250,42300,42300,42200,802
|
|
20240318,122300,4129438700,42250,42250,42300,42250,104
|
|
20240318,122200,4125042150,42200,42100,42300,42100,671
|
|
20240318,122100,4096744050,42100,42050,42100,42050,23
|
|
20240318,122000,4095775850,42050,41900,42050,41900,185
|
|
20240318,121900,4088006850,41800,41800,41800,41800,484
|
|
20240318,121800,4067775650,41800,41800,41800,41800,43
|
|
20240318,121700,4065978250,41800,41800,41800,41800,30
|
|
20240318,121600,4064724250,41800,41800,41800,41800,39
|
|
20240318,121500,4063094050,41800,41800,41800,41800,22
|
|
20240318,121400,4062174450,41800,41800,41800,41800,472
|
|
20240318,121300,4042444850,41800,41850,41850,41800,104
|
|
20240318,121200,4038092550,41850,41800,41850,41800,337
|
|
20240318,121100,4024005500,41800,41850,41850,41800,195
|
|
20240318,121000,4015848200,41900,41900,41900,41900,7
|
|
20240318,120900,4015554900,41900,41900,41950,41900,123
|
|
20240318,120800,4010400650,41900,41800,41900,41800,91
|
|
20240318,120700,4006591750,41900,41800,41900,41800,28
|
|
20240318,120600,4005421050,41800,41850,41900,41750,114
|
|
20240318,120500,4000652250,41850,41750,41850,41750,118
|
|
20240318,120400,3995724650,41750,41750,41750,41750,130
|
|
20240318,120300,3990297150,41750,41800,41800,41750,10
|
|
20240318,120200,3989879200,41800,41850,41850,41800,12
|
|
20240318,120100,3989377500,41850,41850,41850,41850,2
|
|
20240318,120000,3989293800,41850,41800,41850,41800,30
|
|
20240318,115900,3988039650,41800,41800,41800,41800,72
|
|
20240318,115800,3985030050,41800,41800,41800,41800,10
|
|
20240318,115700,3984612050,41800,41800,41850,41750,104
|
|
20240318,115600,3980264600,41700,41800,41800,41700,144
|
|
20240318,115500,3974251000,41800,41800,41800,41800,4
|
|
20240318,115400,3974083800,41800,41800,41800,41800,127
|
|
20240318,115300,3968775200,41850,41850,41850,41850,7
|
|
20240318,115200,3968482250,41850,41850,41850,41850,72
|
|
20240318,115100,3965469050,41850,41850,41850,41850,5
|
|
20240318,115000,3965259800,41850,41850,41850,41850,44
|
|
20240318,114900,3963418400,41850,41900,41900,41850,123
|
|
20240318,114800,3958270750,41900,41900,41900,41900,13
|
|
20240318,114700,3957726050,41900,41900,41900,41850,271
|
|
20240318,114600,3946371700,41950,41900,41950,41900,47
|
|
20240318,114500,3944400600,41950,41950,41950,41900,68
|
|
20240318,114400,3941550200,41950,41950,41950,41950,1
|
|
20240318,114300,3941508250,41900,41900,41900,41900,66
|
|
20240318,114200,3938742850,41900,41900,41900,41900,60
|
|
20240318,114100,3936228850,41900,41900,41900,41900,19
|
|
20240318,114000,3935432750,41950,41950,42000,41950,381
|
|
20240318,113900,3919436050,42000,41850,42000,41850,328
|
|
20240318,113800,3905685600,41850,41800,41900,41800,54
|
|
20240318,113700,3903428150,41900,41900,41900,41900,55
|
|
20240318,113600,3901123650,41900,41900,41900,41900,0
|
|
20240318,113500,3901123650,41900,41900,41950,41900,34
|
|
20240318,113400,3899699000,41900,41800,41900,41800,120
|
|
20240318,113300,3894679350,41800,41800,41800,41800,82
|
|
20240318,113200,3891251750,41700,41700,41700,41700,2
|
|
20240318,113100,3891168350,41700,41700,41700,41700,30
|
|
20240318,113000,3889917350,41700,41700,41700,41700,72
|
|
20240318,112900,3886914950,41700,41750,41750,41700,101
|
|
20240318,112800,3882698600,41700,41700,41700,41700,61
|
|
20240318,112700,3880154900,41700,41700,41700,41700,51
|
|
20240318,112600,3878028200,41650,41750,41750,41650,63
|
|
20240318,112500,3875404050,41750,41750,41750,41750,32
|
|
20240318,112400,3874068050,41750,41700,41750,41700,428
|
|
20240318,112300,3856219700,41650,41650,41650,41650,119
|
|
20240318,112200,3851263350,41600,41600,41600,41600,60
|
|
20240318,112100,3848767350,41600,41600,41600,41600,30
|
|
20240318,112000,3847519350,41600,41600,41600,41600,0
|
|
20240318,111900,3847519350,41600,41650,41700,41600,390
|
|
20240318,111800,3831291650,41700,41650,41700,41650,60
|
|
20240318,111700,3828791650,41650,41650,41650,41600,92
|
|
20240318,111600,3824960850,41650,41600,41650,41600,61
|
|
20240318,111500,3822420300,41600,41600,41600,41600,24
|
|
20240318,111400,3821421900,41650,41650,41650,41650,12
|
|
20240318,111300,3820922100,41650,41650,41650,41650,73
|
|
20240318,111200,3817881650,41650,41650,41650,41650,5
|
|
20240318,111100,3817673400,41650,41650,41650,41650,122
|
|
20240318,111000,3812592100,41650,41650,41650,41650,194
|
|
20240318,110900,3804512000,41650,41650,41650,41600,303
|
|
20240318,110800,3791899700,41650,41650,41700,41650,31
|
|
20240318,110700,3790608050,41650,41650,41650,41650,137
|
|
20240318,110600,3784902000,41700,41700,41700,41700,106
|
|
20240318,110500,3780481800,41700,41800,41800,41700,245
|
|
20240318,110400,3770263950,41800,41800,41800,41800,10
|
|
20240318,110300,3769845950,41800,41700,41800,41700,74
|
|
20240318,110200,3766760050,41700,41700,41700,41650,173
|
|
20240318,110100,3759546850,41700,41700,41700,41700,35
|
|
20240318,110000,3758087350,41700,41700,41750,41700,118
|
|
20240318,105900,3753166650,41700,41700,41700,41700,5
|
|
20240318,105800,3752958150,41650,41650,41650,41650,0
|
|
20240318,105700,3752958150,41650,41700,41700,41650,85
|
|
20240318,105600,3749417150,41650,41850,41850,41650,43
|
|
20240318,105500,3747620650,41900,42000,42000,41900,166
|
|
20240318,105400,3740662850,42000,42000,42000,42000,100
|
|
20240318,105300,3736462850,42000,41800,42000,41700,782
|
|
20240318,105200,3703754900,41650,41700,41800,41650,94
|
|
20240318,105100,3699832500,41650,41800,41800,41650,445
|
|
20240318,105000,3681292400,41800,41750,41800,41700,427
|
|
20240318,104900,3663465250,41750,41750,41750,41750,11
|
|
20240318,104800,3663006000,41800,41600,41800,41600,467
|
|
20240318,104700,3643525150,41650,41650,41650,41650,35
|
|
20240318,104600,3642067400,41600,41600,41700,41500,264
|
|
20240318,104500,3631087600,41600,41600,41650,41600,152
|
|
20240318,104400,3624759350,41600,41650,41650,41600,61
|
|
20240318,104300,3622220950,41650,41650,41650,41650,36
|
|
20240318,104200,3620721550,41650,41650,41650,41650,0
|
|
20240318,104100,3620721550,41650,41650,41650,41650,12
|
|
20240318,104000,3620221750,41600,41600,41600,41550,61
|
|
20240318,103900,3617684500,41600,41600,41600,41550,314
|
|
20240318,103800,3604637700,41600,41550,41600,41550,19
|
|
20240318,103700,3603848050,41550,41550,41600,41550,173
|
|
20240318,103600,3596659650,41550,41650,41650,41550,1461
|
|
20240318,103500,3535875650,41650,41600,41650,41600,393
|
|
20240318,103400,3519525750,41600,41650,41650,41600,594
|
|
20240318,103300,3494814800,41650,41700,41700,41650,37
|
|
20240318,103200,3493272750,41750,41750,41750,41750,16
|
|
20240318,103100,3492604750,41650,41650,41750,41650,369
|
|
20240318,103000,3477228550,41650,41700,41700,41650,7
|
|
20240318,102900,3476936900,41700,41700,41700,41700,28
|
|
20240318,102800,3475769300,41700,41650,41700,41650,368
|
|
20240318,102700,3460432600,41700,41700,41750,41700,221
|
|
20240318,102600,3451212950,41700,41750,41750,41700,28
|
|
20240318,102500,3450044850,41750,41750,41750,41750,51
|
|
20240318,102400,3447915600,41750,41750,41750,41750,56
|
|
20240318,102300,3445577600,41650,41850,41900,41650,118
|
|
20240318,102200,3440643200,41850,41700,41850,41600,687
|
|
20240318,102100,3411926950,41700,41700,41700,41700,27
|
|
20240318,102000,3410801050,41700,41600,41700,41600,36
|
|
20240318,101900,3409300950,41600,41600,41600,41600,124
|
|
20240318,101800,3404142550,41550,41550,41600,41550,124
|
|
20240318,101700,3398989950,41550,41600,41600,41550,21
|
|
20240318,101600,3398116700,41600,41600,41600,41550,232
|
|
20240318,101500,3388468300,41600,41600,41600,41600,48
|
|
20240318,101400,3386471500,41650,41650,41650,41600,657
|
|
20240318,101300,3359138700,41650,41700,41700,41650,141
|
|
20240318,101200,3353264950,41750,41600,41750,41600,360
|
|
20240318,101100,3338236100,41600,41800,41800,41600,766
|
|
20240318,101000,3306295700,41850,41850,41850,41850,103
|
|
20240318,100900,3301985150,41850,41750,41850,41750,84
|
|
20240318,100800,3298476750,41850,41750,41850,41750,53
|
|
20240318,100700,3296263400,41750,41800,41850,41750,616
|
|
20240318,100600,3270530950,41800,41800,41800,41750,270
|
|
20240318,100500,3259248650,41800,41550,41800,41550,530
|
|
20240318,100400,3237149200,41550,41800,41800,41500,266
|
|
20240318,100300,3226085400,41800,41850,41900,41800,343
|
|
20240318,100200,3211737150,41800,41700,41850,41650,350
|
|
20240318,100100,3197130250,41700,41650,41700,41600,194
|
|
20240318,100000,3189049150,41650,41600,41650,41600,179
|
|
20240318,095900,3181596400,41650,41700,41700,41600,1167
|
|
20240318,095800,3133002600,41650,41450,41650,41450,352
|
|
20240318,095700,3118361350,41450,41300,41450,41300,317
|
|
20240318,095600,3105257000,41300,41350,41350,41300,138
|
|
20240318,095500,3099557300,41350,41350,41350,41300,127
|
|
20240318,095400,3094306100,41350,41500,41500,41350,53
|
|
20240318,095300,3092112150,41500,41600,41600,41500,437
|
|
20240318,095200,3073973700,41600,41500,41600,41500,172
|
|
20240318,095100,3066820600,41600,41400,41600,41350,922
|
|
20240318,095000,3028562900,41400,41300,41500,41300,2152
|
|
20240318,094900,2939517700,41300,41150,41300,41050,2865
|
|
20240318,094800,2821439050,41150,41250,41250,41150,238
|
|
20240318,094700,2811628400,41250,41200,41300,41000,483
|
|
20240318,094600,2791768900,41250,40900,41250,40900,1260
|
|
20240318,094500,2739962400,40850,41050,41050,40850,303
|
|
20240318,094400,2727565950,41050,41050,41100,41050,118
|
|
20240318,094300,2722721950,41050,40900,41050,40900,171
|
|
20240318,094200,2715706650,40900,40900,40900,40800,527
|
|
20240318,094100,2694178450,40900,40900,40950,40900,127
|
|
20240318,094000,2688982350,40900,40900,41100,40900,365
|
|
20240318,093900,2674018750,41100,40750,41100,40750,405
|
|
20240318,093800,2657445900,40700,40900,41050,40700,1719
|
|
20240318,093700,2587259650,40850,41000,41050,40850,408
|
|
20240318,093600,2570560950,41050,41200,41200,41050,306
|
|
20240318,093500,2557981550,41200,41150,41250,41150,132
|
|
20240318,093400,2552542750,41100,41150,41150,41100,112
|
|
20240318,093300,2547934800,41100,40850,41200,40800,844
|
|
20240318,093200,2513283850,40800,40800,40850,40700,537
|
|
20240318,093100,2491383700,40800,40800,40900,40700,1256
|
|
20240318,093000,2440167750,40800,40850,40850,40700,1984
|
|
20240318,092900,2359203700,40900,41050,41050,40850,2778
|
|
20240318,092800,2245373000,41050,41200,41200,41050,375
|
|
20240318,092700,2229961800,41100,41300,41300,41050,582
|
|
20240318,092600,2206047000,41100,41100,41300,41050,766
|
|
20240318,092500,2174554650,41100,41100,41300,41050,744
|
|
20240318,092400,2143975000,41100,41300,41300,41050,1193
|
|
20240318,092300,2094888450,41150,41150,41300,41100,1865
|
|
20240318,092200,2017996500,41150,41250,41300,41000,1502
|
|
20240318,092100,1956155300,41250,41750,41750,41250,5631
|
|
20240318,092000,1723023300,41600,41600,41800,41600,145
|
|
20240318,091900,1716981600,41600,41600,41950,41550,267
|
|
20240318,091800,1705854000,41650,41700,41700,41500,1663
|
|
20240318,091700,1636745950,41650,41950,41950,41650,3109
|
|
20240318,091600,1506752650,41900,41950,42050,41850,838
|
|
20240318,091500,1471626400,42000,42250,42450,42000,2589
|
|
20240318,091400,1362429050,42250,42250,42600,42200,525
|
|
20240318,091300,1340194750,42250,42550,42650,42250,5341
|
|
20240318,091200,1113262450,42550,42350,42550,42350,1494
|
|
20240318,091100,1049738550,42350,42250,42400,42250,526
|
|
20240318,091000,1027481350,42150,42500,42550,42150,2908
|
|
20240318,090900,904423150,42550,42250,42550,42250,2038
|
|
20240318,090800,817938400,42250,42300,42350,42250,619
|
|
20240318,090700,791752150,42300,42100,42300,42100,4118
|
|
20240318,090600,618096450,41850,42150,42150,41800,1839
|
|
20240318,090500,541087600,42100,42050,42200,42050,695
|
|
20240318,090400,511818750,42050,41800,42050,41750,1692
|
|
20240318,090300,440914400,41800,42200,42250,41800,1438
|
|
20240318,090200,380368900,42150,42000,42200,41600,3562
|
|
20240318,090100,230788550,42050,41700,42250,41500,1513
|
|
20240318,090000,167506100,41450,41700,41850,41200,3918
|