755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,213100,4312898850,39200,39200,39200,39200,0
|
|
20240318,213000,4312898850,39200,39200,39200,39200,0
|
|
20240318,212900,4312898850,39200,39200,39200,39200,0
|
|
20240318,212800,4312898850,39200,39200,39200,39200,0
|
|
20240318,212700,4312898850,39200,39200,39200,39200,0
|
|
20240318,212600,4312898850,39200,39200,39200,39200,0
|
|
20240318,212500,4312898850,39200,39200,39200,39200,0
|
|
20240318,212400,4312898850,39200,39200,39200,39200,0
|
|
20240318,212300,4312898850,39200,39200,39200,39200,0
|
|
20240318,212200,4312898850,39200,39200,39200,39200,0
|
|
20240318,212100,4312898850,39200,39200,39200,39200,0
|
|
20240318,212000,4312898850,39200,39200,39200,39200,0
|
|
20240318,211900,4312898850,39200,39200,39200,39200,0
|
|
20240318,211800,4312898850,39200,39200,39200,39200,0
|
|
20240318,211700,4312898850,39200,39200,39200,39200,0
|
|
20240318,211600,4312898850,39200,39200,39200,39200,0
|
|
20240318,211500,4312898850,39200,39200,39200,39200,0
|
|
20240318,211400,4312898850,39200,39200,39200,39200,0
|
|
20240318,211300,4312898850,39200,39200,39200,39200,0
|
|
20240318,211200,4312898850,39200,39200,39200,39200,0
|
|
20240318,211100,4312898850,39200,39200,39200,39200,0
|
|
20240318,211000,4312898850,39200,39200,39200,39200,0
|
|
20240318,210900,4312898850,39200,39200,39200,39200,0
|
|
20240318,210800,4312898850,39200,39200,39200,39200,0
|
|
20240318,210700,4312898850,39200,39200,39200,39200,0
|
|
20240318,210600,4312898850,39200,39200,39200,39200,0
|
|
20240318,210500,4312898850,39200,39200,39200,39200,0
|
|
20240318,210400,4312898850,39200,39200,39200,39200,0
|
|
20240318,210300,4312898850,39200,39200,39200,39200,0
|
|
20240318,210200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,210100,4312898850,39200,39200,39200,39200,0
|
|
20240318,210000,4312898850,39200,39200,39200,39200,0
|
|
20240318,205900,4312898850,39200,39200,39200,39200,0
|
|
20240318,205800,4312898850,39200,39200,39200,39200,0
|
|
20240318,205700,4312898850,39200,39200,39200,39200,0
|
|
20240318,205600,4312898850,39200,39200,39200,39200,0
|
|
20240318,205500,4312898850,39200,39200,39200,39200,0
|
|
20240318,205400,4312898850,39200,39200,39200,39200,0
|
|
20240318,205300,4312898850,39200,39200,39200,39200,0
|
|
20240318,205200,4312898850,39200,39200,39200,39200,0
|
|
20240318,205100,4312898850,39200,39200,39200,39200,0
|
|
20240318,205000,4312898850,39200,39200,39200,39200,0
|
|
20240318,204900,4312898850,39200,39200,39200,39200,0
|
|
20240318,204800,4312898850,39200,39200,39200,39200,0
|
|
20240318,204700,4312898850,39200,39200,39200,39200,0
|
|
20240318,204600,4312898850,39200,39200,39200,39200,0
|
|
20240318,204500,4312898850,39200,39200,39200,39200,0
|
|
20240318,204400,4312898850,39200,39200,39200,39200,0
|
|
20240318,204300,4312898850,39200,39200,39200,39200,0
|
|
20240318,204200,4312898850,39200,39200,39200,39200,0
|
|
20240318,204100,4312898850,39200,39200,39200,39200,0
|
|
20240318,204000,4312898850,39200,39200,39200,39200,0
|
|
20240318,203900,4312898850,39200,39200,39200,39200,0
|
|
20240318,203800,4312898850,39200,39200,39200,39200,0
|
|
20240318,203700,4312898850,39200,39200,39200,39200,0
|
|
20240318,203600,4312898850,39200,39200,39200,39200,0
|
|
20240318,203500,4312898850,39200,39200,39200,39200,0
|
|
20240318,203400,4312898850,39200,39200,39200,39200,0
|
|
20240318,203300,4312898850,39200,39200,39200,39200,0
|
|
20240318,203200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,203100,4312898850,39200,39200,39200,39200,0
|
|
20240318,203000,4312898850,39200,39200,39200,39200,0
|
|
20240318,202900,4312898850,39200,39200,39200,39200,0
|
|
20240318,202800,4312898850,39200,39200,39200,39200,0
|
|
20240318,202700,4312898850,39200,39200,39200,39200,0
|
|
20240318,202600,4312898850,39200,39200,39200,39200,0
|
|
20240318,202500,4312898850,39200,39200,39200,39200,0
|
|
20240318,202400,4312898850,39200,39200,39200,39200,0
|
|
20240318,202300,4312898850,39200,39200,39200,39200,0
|
|
20240318,202200,4312898850,39200,39200,39200,39200,0
|
|
20240318,202100,4312898850,39200,39200,39200,39200,0
|
|
20240318,202000,4312898850,39200,39200,39200,39200,0
|
|
20240318,201900,4312898850,39200,39200,39200,39200,0
|
|
20240318,201800,4312898850,39200,39200,39200,39200,0
|
|
20240318,201700,4312898850,39200,39200,39200,39200,0
|
|
20240318,201600,4312898850,39200,39200,39200,39200,0
|
|
20240318,201500,4312898850,39200,39200,39200,39200,0
|
|
20240318,201400,4312898850,39200,39200,39200,39200,0
|
|
20240318,201300,4312898850,39200,39200,39200,39200,0
|
|
20240318,201200,4312898850,39200,39200,39200,39200,0
|
|
20240318,201100,4312898850,39200,39200,39200,39200,0
|
|
20240318,201000,4312898850,39200,39200,39200,39200,0
|
|
20240318,200900,4312898850,39200,39200,39200,39200,0
|
|
20240318,200800,4312898850,39200,39200,39200,39200,0
|
|
20240318,200700,4312898850,39200,39200,39200,39200,0
|
|
20240318,200600,4312898850,39200,39200,39200,39200,0
|
|
20240318,200500,4312898850,39200,39200,39200,39200,0
|
|
20240318,200400,4312898850,39200,39200,39200,39200,0
|
|
20240318,200300,4312898850,39200,39200,39200,39200,0
|
|
20240318,200200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,200100,4312898850,39200,39200,39200,39200,0
|
|
20240318,200000,4312898850,39200,39200,39200,39200,0
|
|
20240318,195900,4312898850,39200,39200,39200,39200,0
|
|
20240318,195800,4312898850,39200,39200,39200,39200,0
|
|
20240318,195700,4312898850,39200,39200,39200,39200,0
|
|
20240318,195600,4312898850,39200,39200,39200,39200,0
|
|
20240318,195500,4312898850,39200,39200,39200,39200,0
|
|
20240318,195400,4312898850,39200,39200,39200,39200,0
|
|
20240318,195300,4312898850,39200,39200,39200,39200,0
|
|
20240318,195200,4312898850,39200,39200,39200,39200,0
|
|
20240318,195100,4312898850,39200,39200,39200,39200,0
|
|
20240318,195000,4312898850,39200,39200,39200,39200,0
|
|
20240318,194900,4312898850,39200,39200,39200,39200,0
|
|
20240318,194800,4312898850,39200,39200,39200,39200,0
|
|
20240318,194700,4312898850,39200,39200,39200,39200,0
|
|
20240318,194600,4312898850,39200,39200,39200,39200,0
|
|
20240318,194500,4312898850,39200,39200,39200,39200,0
|
|
20240318,194400,4312898850,39200,39200,39200,39200,0
|
|
20240318,194300,4312898850,39200,39200,39200,39200,0
|
|
20240318,194200,4312898850,39200,39200,39200,39200,0
|
|
20240318,194100,4312898850,39200,39200,39200,39200,0
|
|
20240318,194000,4312898850,39200,39200,39200,39200,0
|
|
20240318,193900,4312898850,39200,39200,39200,39200,0
|
|
20240318,193800,4312898850,39200,39200,39200,39200,0
|
|
20240318,193700,4312898850,39200,39200,39200,39200,0
|
|
20240318,193600,4312898850,39200,39200,39200,39200,0
|
|
20240318,193500,4312898850,39200,39200,39200,39200,0
|
|
20240318,193400,4312898850,39200,39200,39200,39200,0
|
|
20240318,193300,4312898850,39200,39200,39200,39200,0
|
|
20240318,193200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,193100,4312898850,39200,39200,39200,39200,0
|
|
20240318,193000,4312898850,39200,39200,39200,39200,0
|
|
20240318,192900,4312898850,39200,39200,39200,39200,0
|
|
20240318,192800,4312898850,39200,39200,39200,39200,0
|
|
20240318,192700,4312898850,39200,39200,39200,39200,0
|
|
20240318,192600,4312898850,39200,39200,39200,39200,0
|
|
20240318,192500,4312898850,39200,39200,39200,39200,0
|
|
20240318,192400,4312898850,39200,39200,39200,39200,0
|
|
20240318,192300,4312898850,39200,39200,39200,39200,0
|
|
20240318,192200,4312898850,39200,39200,39200,39200,0
|
|
20240318,192100,4312898850,39200,39200,39200,39200,0
|
|
20240318,192000,4312898850,39200,39200,39200,39200,0
|
|
20240318,191900,4312898850,39200,39200,39200,39200,0
|
|
20240318,191800,4312898850,39200,39200,39200,39200,0
|
|
20240318,191700,4312898850,39200,39200,39200,39200,0
|
|
20240318,191600,4312898850,39200,39200,39200,39200,0
|
|
20240318,191500,4312898850,39200,39200,39200,39200,0
|
|
20240318,191400,4312898850,39200,39200,39200,39200,0
|
|
20240318,191300,4312898850,39200,39200,39200,39200,0
|
|
20240318,191200,4312898850,39200,39200,39200,39200,0
|
|
20240318,191100,4312898850,39200,39200,39200,39200,0
|
|
20240318,191000,4312898850,39200,39200,39200,39200,0
|
|
20240318,190900,4312898850,39200,39200,39200,39200,0
|
|
20240318,190800,4312898850,39200,39200,39200,39200,0
|
|
20240318,190700,4312898850,39200,39200,39200,39200,0
|
|
20240318,190600,4312898850,39200,39200,39200,39200,0
|
|
20240318,190500,4312898850,39200,39200,39200,39200,0
|
|
20240318,190400,4312898850,39200,39200,39200,39200,0
|
|
20240318,190300,4312898850,39200,39200,39200,39200,0
|
|
20240318,190200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,190100,4312898850,39200,39200,39200,39200,0
|
|
20240318,190000,4312898850,39200,39200,39200,39200,0
|
|
20240318,185900,4312898850,39200,39200,39200,39200,0
|
|
20240318,185800,4312898850,39200,39200,39200,39200,0
|
|
20240318,185700,4312898850,39200,39200,39200,39200,0
|
|
20240318,185600,4312898850,39200,39200,39200,39200,0
|
|
20240318,185500,4312898850,39200,39200,39200,39200,0
|
|
20240318,185400,4312898850,39200,39200,39200,39200,0
|
|
20240318,185300,4312898850,39200,39200,39200,39200,0
|
|
20240318,185200,4312898850,39200,39200,39200,39200,0
|
|
20240318,185100,4312898850,39200,39200,39200,39200,0
|
|
20240318,185000,4312898850,39200,39200,39200,39200,0
|
|
20240318,184900,4312898850,39200,39200,39200,39200,0
|
|
20240318,184800,4312898850,39200,39200,39200,39200,0
|
|
20240318,184700,4312898850,39200,39200,39200,39200,0
|
|
20240318,184600,4312898850,39200,39200,39200,39200,0
|
|
20240318,184500,4312898850,39200,39200,39200,39200,0
|
|
20240318,184400,4312898850,39200,39200,39200,39200,0
|
|
20240318,184300,4312898850,39200,39200,39200,39200,0
|
|
20240318,184200,4312898850,39200,39200,39200,39200,0
|
|
20240318,184100,4312898850,39200,39200,39200,39200,0
|
|
20240318,184000,4312898850,39200,39200,39200,39200,0
|
|
20240318,183900,4312898850,39200,39200,39200,39200,0
|
|
20240318,183800,4312898850,39200,39200,39200,39200,0
|
|
20240318,183700,4312898850,39200,39200,39200,39200,0
|
|
20240318,183600,4312898850,39200,39200,39200,39200,0
|
|
20240318,183500,4312898850,39200,39200,39200,39200,0
|
|
20240318,183400,4312898850,39200,39200,39200,39200,0
|
|
20240318,183300,4312898850,39200,39200,39200,39200,0
|
|
20240318,183200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,183100,4312898850,39200,39200,39200,39200,0
|
|
20240318,183000,4312898850,39200,39200,39200,39200,0
|
|
20240318,182900,4312898850,39200,39200,39200,39200,0
|
|
20240318,182800,4312898850,39200,39200,39200,39200,0
|
|
20240318,182700,4312898850,39200,39200,39200,39200,0
|
|
20240318,182600,4312898850,39200,39200,39200,39200,0
|
|
20240318,182500,4312898850,39200,39200,39200,39200,0
|
|
20240318,182400,4312898850,39200,39200,39200,39200,0
|
|
20240318,182300,4312898850,39200,39200,39200,39200,0
|
|
20240318,182200,4312898850,39200,39200,39200,39200,0
|
|
20240318,182100,4312898850,39200,39200,39200,39200,0
|
|
20240318,182000,4312898850,39200,39200,39200,39200,0
|
|
20240318,181900,4312898850,39200,39200,39200,39200,0
|
|
20240318,181800,4312898850,39200,39200,39200,39200,0
|
|
20240318,181700,4312898850,39200,39200,39200,39200,0
|
|
20240318,181600,4312898850,39200,39200,39200,39200,0
|
|
20240318,181500,4312898850,39200,39200,39200,39200,0
|
|
20240318,181400,4312898850,39200,39200,39200,39200,0
|
|
20240318,181300,4312898850,39200,39200,39200,39200,0
|
|
20240318,181200,4312898850,39200,39200,39200,39200,0
|
|
20240318,181100,4312898850,39200,39200,39200,39200,0
|
|
20240318,181000,4312898850,39200,39200,39200,39200,0
|
|
20240318,180900,4312898850,39200,39200,39200,39200,0
|
|
20240318,180800,4312898850,39200,39200,39200,39200,0
|
|
20240318,180700,4312898850,39200,39200,39200,39200,0
|
|
20240318,180600,4312898850,39200,39200,39200,39200,0
|
|
20240318,180500,4312898850,39200,39200,39200,39200,0
|
|
20240318,180400,4312898850,39200,39200,39200,39200,0
|
|
20240318,180300,4312898850,39200,39200,39200,39200,0
|
|
20240318,180200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,180100,4312898850,39200,39200,39200,39200,0
|
|
20240318,180000,4312898850,39200,39200,39200,39200,0
|
|
20240318,175900,4312898850,39200,39200,39200,39200,0
|
|
20240318,175800,4312898850,39200,39200,39200,39200,0
|
|
20240318,175700,4312898850,39200,39200,39200,39200,0
|
|
20240318,175600,4312898850,39200,39200,39200,39200,0
|
|
20240318,175500,4312898850,39200,39200,39200,39200,0
|
|
20240318,175400,4312898850,39200,39200,39200,39200,0
|
|
20240318,175300,4312898850,39200,39200,39200,39200,0
|
|
20240318,175200,4312898850,39200,39200,39200,39200,0
|
|
20240318,175100,4312898850,39200,39200,39200,39200,0
|
|
20240318,175000,4312898850,39200,39200,39200,39200,0
|
|
20240318,174900,4312898850,39200,39200,39200,39200,0
|
|
20240318,174800,4312898850,39200,39200,39200,39200,0
|
|
20240318,174700,4312898850,39200,39200,39200,39200,0
|
|
20240318,174600,4312898850,39200,39200,39200,39200,0
|
|
20240318,174500,4312898850,39200,39200,39200,39200,0
|
|
20240318,174400,4312898850,39200,39200,39200,39200,0
|
|
20240318,174300,4312898850,39200,39200,39200,39200,0
|
|
20240318,174200,4312898850,39200,39200,39200,39200,0
|
|
20240318,174100,4312898850,39200,39200,39200,39200,0
|
|
20240318,174000,4312898850,39200,39200,39200,39200,0
|
|
20240318,173900,4312898850,39200,39200,39200,39200,0
|
|
20240318,173800,4312898850,39200,39200,39200,39200,0
|
|
20240318,173700,4312898850,39200,39200,39200,39200,0
|
|
20240318,173600,4312898850,39200,39200,39200,39200,0
|
|
20240318,173500,4312898850,39200,39200,39200,39200,0
|
|
20240318,173400,4312898850,39200,39200,39200,39200,0
|
|
20240318,173300,4312898850,39200,39200,39200,39200,0
|
|
20240318,173200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,173100,4312898850,39200,39200,39200,39200,0
|
|
20240318,173000,4312898850,39200,39200,39200,39200,0
|
|
20240318,172900,4312898850,39200,39200,39200,39200,0
|
|
20240318,172800,4312898850,39200,39200,39200,39200,0
|
|
20240318,172700,4312898850,39200,39200,39200,39200,0
|
|
20240318,172600,4312898850,39200,39200,39200,39200,0
|
|
20240318,172500,4312898850,39200,39200,39200,39200,0
|
|
20240318,172400,4312898850,39200,39200,39200,39200,0
|
|
20240318,172300,4312898850,39200,39200,39200,39200,0
|
|
20240318,172200,4312898850,39200,39200,39200,39200,0
|
|
20240318,172100,4312898850,39200,39200,39200,39200,0
|
|
20240318,172000,4312898850,39200,39200,39200,39200,0
|
|
20240318,171900,4312898850,39200,39200,39200,39200,0
|
|
20240318,171800,4312898850,39200,39200,39200,39200,0
|
|
20240318,171700,4312898850,39200,39200,39200,39200,0
|
|
20240318,171600,4312898850,39200,39200,39200,39200,0
|
|
20240318,171500,4312898850,39200,39200,39200,39200,0
|
|
20240318,171400,4312898850,39200,39200,39200,39200,0
|
|
20240318,171300,4312898850,39200,39200,39200,39200,0
|
|
20240318,171200,4312898850,39200,39200,39200,39200,0
|
|
20240318,171100,4312898850,39200,39200,39200,39200,0
|
|
20240318,171000,4312898850,39200,39200,39200,39200,0
|
|
20240318,170900,4312898850,39200,39200,39200,39200,0
|
|
20240318,170800,4312898850,39200,39200,39200,39200,0
|
|
20240318,170700,4312898850,39200,39200,39200,39200,0
|
|
20240318,170600,4312898850,39200,39200,39200,39200,0
|
|
20240318,170500,4312898850,39200,39200,39200,39200,0
|
|
20240318,170400,4312898850,39200,39200,39200,39200,0
|
|
20240318,170300,4312898850,39200,39200,39200,39200,0
|
|
20240318,170200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,170100,4312898850,39200,39200,39200,39200,0
|
|
20240318,170000,4312898850,39200,39200,39200,39200,0
|
|
20240318,165900,4312898850,39200,39200,39200,39200,0
|
|
20240318,165800,4312898850,39200,39200,39200,39200,0
|
|
20240318,165700,4312898850,39200,39200,39200,39200,0
|
|
20240318,165600,4312898850,39200,39200,39200,39200,0
|
|
20240318,165500,4312898850,39200,39200,39200,39200,0
|
|
20240318,165400,4312898850,39200,39200,39200,39200,0
|
|
20240318,165300,4312898850,39200,39200,39200,39200,0
|
|
20240318,165200,4312898850,39200,39200,39200,39200,0
|
|
20240318,165100,4312898850,39200,39200,39200,39200,0
|
|
20240318,165000,4312898850,39200,39200,39200,39200,0
|
|
20240318,164900,4312898850,39200,39200,39200,39200,0
|
|
20240318,164800,4312898850,39200,39200,39200,39200,0
|
|
20240318,164700,4312898850,39200,39200,39200,39200,0
|
|
20240318,164600,4312898850,39200,39200,39200,39200,0
|
|
20240318,164500,4312898850,39200,39200,39200,39200,0
|
|
20240318,164400,4312898850,39200,39200,39200,39200,0
|
|
20240318,164300,4312898850,39200,39200,39200,39200,0
|
|
20240318,164200,4312898850,39200,39200,39200,39200,0
|
|
20240318,164100,4312898850,39200,39200,39200,39200,0
|
|
20240318,164000,4312898850,39200,39200,39200,39200,0
|
|
20240318,163900,4312898850,39200,39200,39200,39200,0
|
|
20240318,163800,4312898850,39200,39200,39200,39200,0
|
|
20240318,163700,4312898850,39200,39200,39200,39200,0
|
|
20240318,163600,4312898850,39200,39200,39200,39200,0
|
|
20240318,163500,4312898850,39200,39200,39200,39200,0
|
|
20240318,163400,4312898850,39200,39200,39200,39200,0
|
|
20240318,163300,4312898850,39200,39200,39200,39200,0
|
|
20240318,163200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,163100,4312898850,39200,39200,39200,39200,0
|
|
20240318,163000,4312898850,39200,39200,39200,39200,0
|
|
20240318,162900,4312898850,39200,39200,39200,39200,0
|
|
20240318,162800,4312898850,39200,39200,39200,39200,0
|
|
20240318,162700,4312898850,39200,39200,39200,39200,0
|
|
20240318,162600,4312898850,39200,39200,39200,39200,0
|
|
20240318,162500,4312898850,39200,39200,39200,39200,0
|
|
20240318,162400,4312898850,39200,39200,39200,39200,0
|
|
20240318,162300,4312898850,39200,39200,39200,39200,0
|
|
20240318,162200,4312898850,39200,39200,39200,39200,0
|
|
20240318,162100,4312898850,39200,39200,39200,39200,0
|
|
20240318,162000,4312898850,39200,39200,39200,39200,0
|
|
20240318,161900,4312898850,39200,39200,39200,39200,0
|
|
20240318,161800,4312898850,39200,39200,39200,39200,0
|
|
20240318,161700,4312898850,39200,39200,39200,39200,0
|
|
20240318,161600,4312898850,39200,39200,39200,39200,0
|
|
20240318,161500,4312898850,39200,39200,39200,39200,0
|
|
20240318,161400,4312898850,39200,39200,39200,39200,0
|
|
20240318,161300,4312898850,39200,39200,39200,39200,0
|
|
20240318,161200,4312898850,39200,39200,39200,39200,0
|
|
20240318,161100,4312898850,39200,39200,39200,39200,0
|
|
20240318,161000,4312898850,39200,39200,39200,39200,0
|
|
20240318,160900,4312898850,39200,39200,39200,39200,0
|
|
20240318,160800,4312898850,39200,39200,39200,39200,0
|
|
20240318,160700,4312898850,39200,39200,39200,39200,0
|
|
20240318,160600,4312898850,39200,39200,39200,39200,0
|
|
20240318,160500,4312898850,39200,39200,39200,39200,0
|
|
20240318,160400,4312898850,39200,39200,39200,39200,0
|
|
20240318,160300,4312898850,39200,39200,39200,39200,0
|
|
20240318,160200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,160100,4312898850,39200,39200,39200,39200,0
|
|
20240318,160000,4312898850,39200,39200,39200,39200,0
|
|
20240318,155900,4312898850,39200,39200,39200,39200,0
|
|
20240318,155800,4312898850,39200,39200,39200,39200,0
|
|
20240318,155700,4312898850,39200,39200,39200,39200,0
|
|
20240318,155600,4312898850,39200,39200,39200,39200,0
|
|
20240318,155500,4312898850,39200,39200,39200,39200,0
|
|
20240318,155400,4312898850,39200,39200,39200,39200,0
|
|
20240318,155300,4312898850,39200,39200,39200,39200,0
|
|
20240318,155200,4312898850,39200,39200,39200,39200,0
|
|
20240318,155100,4312898850,39200,39200,39200,39200,0
|
|
20240318,155000,4312898850,39200,39200,39200,39200,0
|
|
20240318,154900,4312898850,39200,39200,39200,39200,0
|
|
20240318,154800,4312898850,39200,39200,39200,39200,0
|
|
20240318,154700,4312898850,39200,39200,39200,39200,0
|
|
20240318,154600,4312898850,39200,39200,39200,39200,0
|
|
20240318,154500,4312898850,39200,39200,39200,39200,0
|
|
20240318,154400,4312898850,39200,39200,39200,39200,0
|
|
20240318,154300,4312898850,39200,39200,39200,39200,0
|
|
20240318,154200,4312898850,39200,39200,39200,39200,0
|
|
20240318,154100,4312898850,39200,39200,39200,39200,0
|
|
20240318,154000,4312898850,39200,39200,39200,39200,0
|
|
20240318,153900,4312898850,39200,39200,39200,39200,0
|
|
20240318,153800,4312898850,39200,39200,39200,39200,0
|
|
20240318,153700,4312898850,39200,39200,39200,39200,0
|
|
20240318,153600,4312898850,39200,39200,39200,39200,0
|
|
20240318,153500,4312898850,39200,39200,39200,39200,0
|
|
20240318,153400,4312898850,39200,39200,39200,39200,0
|
|
20240318,153300,4312898850,39200,39200,39200,39200,0
|
|
20240318,153200,4312898850,39200,39200,39200,39200,3959
|
|
20240318,153100,4312898850,39200,39200,39200,39200,0
|
|
20240318,153000,4312898850,39200,39200,39200,39200,3959
|
|
20240318,152900,4157706050,39150,39150,39150,39150,0
|
|
20240318,152800,4157706050,39150,39150,39150,39150,0
|
|
20240318,152700,4157706050,39150,39150,39150,39150,0
|
|
20240318,152600,4157706050,39150,39150,39150,39150,0
|
|
20240318,152500,4157706050,39150,39150,39150,39150,0
|
|
20240318,152400,4157706050,39150,39150,39150,39150,0
|
|
20240318,152300,4157706050,39150,39150,39150,39150,0
|
|
20240318,152200,4157706050,39150,39150,39150,39150,0
|
|
20240318,152100,4157706050,39150,39150,39150,39150,0
|
|
20240318,152000,4157706050,39150,39150,39150,39150,0
|
|
20240318,151900,4157706050,39150,39350,39350,39150,1332
|
|
20240318,151800,4105460550,39350,39400,39400,39350,458
|
|
20240318,151700,4087425300,39400,39400,39400,39400,304
|
|
20240318,151600,4075447700,39350,39350,39350,39350,65
|
|
20240318,151500,4072889950,39350,39350,39350,39350,168
|
|
20240318,151400,4066279150,39350,39350,39400,39350,234
|
|
20240318,151300,4057069850,39350,39400,39400,39350,138
|
|
20240318,151200,4051637650,39400,39350,39400,39350,149
|
|
20240318,151100,4045768000,39350,39300,39350,39300,197
|
|
20240318,151000,4038022600,39300,39350,39350,39250,182
|
|
20240318,150900,4030872150,39300,39350,39400,39300,201
|
|
20240318,150800,4022960550,39400,39300,39400,39300,705
|
|
20240318,150700,3995212600,39250,39200,39300,39150,972
|
|
20240318,150600,3957126100,39200,39250,39250,39200,480
|
|
20240318,150500,3938298800,39250,39200,39300,39200,58
|
|
20240318,150400,3936023150,39200,39150,39200,39150,174
|
|
20240318,150300,3929208700,39200,39150,39200,39050,1411
|
|
20240318,150200,3874030550,39150,39350,39350,39050,3188
|
|
20240318,150100,3749018750,39400,39400,39400,39350,486
|
|
20240318,150000,3729887200,39350,39400,39400,39350,844
|
|
20240318,145900,3696661200,39400,39450,39450,39400,1046
|
|
20240318,145800,3655443900,39400,39400,39450,39400,96
|
|
20240318,145700,3651658000,39400,39350,39450,39350,344
|
|
20240318,145600,3638114450,39300,39400,39450,39300,1307
|
|
20240318,145500,3586658350,39450,39450,39450,39450,56
|
|
20240318,145400,3584449150,39450,39450,39450,39450,358
|
|
20240318,145300,3570326050,39400,39450,39450,39400,90
|
|
20240318,145200,3566776850,39400,39400,39450,39400,61
|
|
20240318,145100,3564371900,39400,39400,39400,39350,576
|
|
20240318,145000,3541682500,39400,39500,39500,39350,238
|
|
20240318,144900,3532287800,39500,39350,39500,39300,2491
|
|
20240318,144800,3434249950,39350,39500,39500,39350,1410
|
|
20240318,144700,3378702250,39450,39500,39500,39450,754
|
|
20240318,144600,3348953250,39500,39550,39550,39500,1132
|
|
20240318,144500,3304226700,39600,39650,39650,39600,393
|
|
20240318,144400,3288658750,39650,39700,39700,39650,67
|
|
20240318,144300,3285999600,39650,39550,39650,39500,84
|
|
20240318,144200,3282676600,39700,39500,39700,39500,578
|
|
20240318,144100,3259777150,39500,39600,39600,39500,1044
|
|
20240318,144000,3218516850,39600,39650,39650,39600,284
|
|
20240318,143900,3207268400,39650,39650,39650,39600,341
|
|
20240318,143800,3193762750,39600,39700,39700,39600,429
|
|
20240318,143700,3176770950,39750,39700,39750,39650,334
|
|
20240318,143600,3163512500,39700,39600,39700,39550,242
|
|
20240318,143500,3153930100,39600,39700,39700,39600,2295
|
|
20240318,143400,3062975750,39700,39700,39700,39650,95
|
|
20240318,143300,3059204800,39700,39700,39700,39650,344
|
|
20240318,143200,3045555100,39700,39750,39750,39700,482
|
|
20240318,143100,3026415300,39750,39750,39750,39700,774
|
|
20240318,143000,2995666300,39750,39800,39850,39750,1448
|
|
20240318,142900,2938060600,39850,39900,39900,39800,576
|
|
20240318,142800,2915108950,39900,39850,39900,39850,309
|
|
20240318,142700,2902784900,39900,40000,40000,39900,1566
|
|
20240318,142600,2840245250,40000,40050,40050,40000,1543
|
|
20240318,142500,2778522750,40050,40050,40050,40050,118
|
|
20240318,142400,2773796850,40050,40100,40100,40050,154
|
|
20240318,142300,2767627950,40100,40100,40100,40100,9
|
|
20240318,142200,2767267050,40050,40050,40050,40050,667
|
|
20240318,142100,2740553700,40050,40200,40200,40050,268
|
|
20240318,142000,2729816050,40200,40200,40200,40200,70
|
|
20240318,141900,2727002050,40200,40200,40200,40200,8
|
|
20240318,141800,2726680450,40200,40200,40200,40150,61
|
|
20240318,141700,2724230500,40150,40150,40200,40150,498
|
|
20240318,141600,2704235750,40150,40100,40150,40100,111
|
|
20240318,141500,2699779600,40100,40100,40100,40100,6
|
|
20240318,141400,2699539000,40150,40150,40150,40100,361
|
|
20240318,141300,2685061950,40200,40200,40200,40200,31
|
|
20240318,141200,2683815750,40200,40200,40200,40200,35
|
|
20240318,141100,2682408750,40200,40150,40200,40150,20
|
|
20240318,141000,2681605650,40150,40100,40150,40100,82
|
|
20240318,140900,2678316200,40150,40100,40150,40100,626
|
|
20240318,140800,2653212300,40100,40100,40100,40100,10
|
|
20240318,140700,2652811300,40100,40100,40100,40100,151
|
|
20240318,140600,2646756200,40100,40150,40150,40100,256
|
|
20240318,140500,2636490350,40150,40150,40150,40150,5
|
|
20240318,140400,2636289600,40150,40150,40150,40150,19
|
|
20240318,140300,2635526750,40150,40200,40200,40150,776
|
|
20240318,140200,2604367850,40200,40200,40200,40200,71
|
|
20240318,140100,2601513650,40200,40200,40200,40200,15
|
|
20240318,140000,2600910650,40200,40200,40200,40200,325
|
|
20240318,135900,2587845650,40200,40200,40200,40200,65
|
|
20240318,135800,2585232650,40200,40150,40200,40150,36
|
|
20240318,135700,2583785500,40200,40200,40200,40200,8
|
|
20240318,135600,2583463900,40200,40150,40200,40150,28
|
|
20240318,135500,2582338450,40200,40150,40200,40150,5
|
|
20240318,135400,2582137650,40150,40150,40150,40150,110
|
|
20240318,135300,2577721150,40200,40200,40200,40200,10
|
|
20240318,135200,2577319150,40200,40200,40200,40200,53
|
|
20240318,135100,2575188550,40200,40250,40250,40200,257
|
|
20240318,135000,2564857100,40250,40250,40250,40250,1
|
|
20240318,134900,2564816850,40200,40250,40250,40200,64
|
|
20240318,134800,2562243350,40250,40200,40250,40200,295
|
|
20240318,134700,2550384300,40250,40250,40250,40250,128
|
|
20240318,134600,2545232300,40250,40250,40250,40250,0
|
|
20240318,134500,2545232300,40250,40250,40250,40250,214
|
|
20240318,134400,2536618800,40250,40200,40250,40200,273
|
|
20240318,134300,2525635700,40200,40200,40200,40200,115
|
|
20240318,134200,2521012700,40200,40200,40200,40200,0
|
|
20240318,134100,2521012700,40200,40250,40250,40150,287
|
|
20240318,134000,2509479150,40200,40200,40200,40200,5
|
|
20240318,133900,2509278150,40200,40200,40200,40200,68
|
|
20240318,133800,2506544550,40150,40150,40150,40150,31
|
|
20240318,133700,2505299900,40200,40200,40200,40200,51
|
|
20240318,133600,2503249700,40200,40200,40200,40200,84
|
|
20240318,133500,2499872900,40200,40200,40200,40200,7
|
|
20240318,133400,2499591500,40200,40200,40200,40200,109
|
|
20240318,133300,2495209700,40150,40150,40150,40150,100
|
|
20240318,133200,2491194700,40200,40200,40200,40200,34
|
|
20240318,133100,2489827900,40200,40200,40200,40200,1
|
|
20240318,133000,2489787700,40150,40150,40150,40150,39
|
|
20240318,132900,2488221850,40150,40150,40150,40150,0
|
|
20240318,132800,2488221850,40150,40150,40150,40150,10
|
|
20240318,132700,2487820350,40150,40150,40150,40150,0
|
|
20240318,132600,2487820350,40150,40150,40150,40150,9
|
|
20240318,132500,2487459000,40150,40200,40200,40150,116
|
|
20240318,132400,2482795850,40200,40200,40200,40200,36
|
|
20240318,132300,2481348650,40200,40200,40200,40200,0
|
|
20240318,132200,2481348650,40200,40200,40200,40200,7
|
|
20240318,132100,2481067250,40250,40250,40250,40250,20
|
|
20240318,132000,2480262250,40250,40200,40250,40150,214
|
|
20240318,131900,2471652100,40150,40150,40150,40100,73
|
|
20240318,131800,2468721700,40150,40150,40150,40150,15
|
|
20240318,131700,2468119450,40150,40150,40150,40150,25
|
|
20240318,131600,2467115700,40150,40150,40150,40150,6
|
|
20240318,131500,2466874800,40150,40200,40200,40150,4
|
|
20240318,131400,2466714150,40200,40150,40200,40150,51
|
|
20240318,131300,2464664350,40150,40150,40150,40150,60
|
|
20240318,131200,2462255350,40150,40150,40150,40150,41
|
|
20240318,131100,2460609200,40100,40150,40150,40100,202
|
|
20240318,131000,2452498950,40150,40150,40150,40150,83
|
|
20240318,130900,2449166500,40200,40200,40200,40200,2
|
|
20240318,130800,2449086100,40200,40250,40250,40200,308
|
|
20240318,130700,2436703800,40250,40200,40250,40200,110
|
|
20240318,130600,2432276800,40200,40200,40200,40200,2
|
|
20240318,130500,2432196400,40250,40150,40250,40150,17
|
|
20240318,130400,2431512450,40200,40150,40200,40150,6
|
|
20240318,130300,2431271400,40250,40150,40250,40150,56
|
|
20240318,130200,2429017700,40200,40150,40250,40150,44
|
|
20240318,130100,2427248700,40100,40100,40100,40100,25
|
|
20240318,130000,2426246200,40100,40150,40150,40100,2
|
|
20240318,125900,2426165950,40200,40050,40200,40050,64
|
|
20240318,125800,2423594750,40050,40100,40100,40050,31
|
|
20240318,125700,2422353100,40200,40100,40200,40100,4
|
|
20240318,125600,2422192500,40050,40050,40050,40050,300
|
|
20240318,125500,2410177500,40050,40050,40050,40050,5
|
|
20240318,125400,2409977250,40050,40050,40050,40050,16
|
|
20240318,125300,2409336450,40050,40100,40100,40050,134
|
|
20240318,125200,2403969600,40050,40100,40100,40050,680
|
|
20240318,125100,2376702800,40150,40100,40150,40100,40
|
|
20240318,125000,2375098700,40100,40100,40100,40100,22
|
|
20240318,124900,2374216500,40150,40150,40150,40150,296
|
|
20240318,124800,2362332100,40150,40150,40150,40150,49
|
|
20240318,124700,2360364750,40150,40200,40200,40150,52
|
|
20240318,124600,2358276800,40150,40150,40150,40150,4
|
|
20240318,124500,2358116200,40250,40150,40250,40150,17
|
|
20240318,124400,2357432350,40150,40200,40200,40150,110
|
|
20240318,124300,2353010550,40250,40200,40250,40200,7
|
|
20240318,124200,2352729100,40250,40200,40250,40200,17
|
|
20240318,124100,2352045350,40200,40200,40200,40200,155
|
|
20240318,124000,2345814350,40200,40200,40200,40200,2
|
|
20240318,123900,2345733950,40250,40150,40250,40150,390
|
|
20240318,123800,2330062450,40150,40200,40200,40100,202
|
|
20240318,123700,2321951450,40200,40150,40200,40100,93
|
|
20240318,123600,2318217600,40150,40100,40150,40100,70
|
|
20240318,123500,2315410300,40100,40150,40150,40100,93
|
|
20240318,123400,2311678250,40200,40200,40200,40200,66
|
|
20240318,123300,2309025050,40200,40200,40200,40200,10
|
|
20240318,123200,2308623050,40200,40250,40250,40200,3
|
|
20240318,123100,2308502400,40250,40250,40250,40250,3
|
|
20240318,123000,2308381650,40250,40250,40250,40250,1
|
|
20240318,122900,2308341400,40200,40200,40200,40200,0
|
|
20240318,122800,2308341400,40200,40200,40200,40200,0
|
|
20240318,122700,2308341400,40200,40200,40200,40200,8
|
|
20240318,122600,2308019800,40150,40200,40200,40150,2
|
|
20240318,122500,2307939450,40100,40200,40200,40100,401
|
|
20240318,122400,2291838750,40250,40250,40250,40250,21
|
|
20240318,122300,2290993500,40250,40250,40250,40250,1
|
|
20240318,122200,2290953250,40250,40250,40300,40250,32
|
|
20240318,122100,2289664250,40250,40250,40250,40250,1
|
|
20240318,122000,2289624000,40200,40250,40250,40200,64
|
|
20240318,121900,2287051100,40250,40250,40250,40250,8
|
|
20240318,121800,2286729100,40200,40150,40200,40150,44
|
|
20240318,121700,2284962050,40200,40200,40200,40200,10
|
|
20240318,121600,2284560050,40200,40200,40200,40200,26
|
|
20240318,121500,2283514850,40200,40250,40250,40200,17
|
|
20240318,121400,2282830950,40250,40250,40250,40250,2
|
|
20240318,121300,2282750450,40150,40200,40250,40150,147
|
|
20240318,121200,2276842750,40250,40250,40300,40250,93
|
|
20240318,121100,2273099400,40300,40300,40300,40300,210
|
|
20240318,121000,2264636400,40300,40250,40300,40250,16
|
|
20240318,120900,2263991700,40300,40250,40300,40250,20
|
|
20240318,120800,2263185850,40250,40250,40300,40250,34
|
|
20240318,120700,2261816050,40300,40300,40300,40250,53
|
|
20240318,120600,2259680250,40300,40300,40300,40300,1
|
|
20240318,120500,2259639950,40300,40250,40300,40250,10
|
|
20240318,120400,2259237400,40300,40250,40300,40250,4
|
|
20240318,120300,2259076350,40250,40200,40250,40200,37
|
|
20240318,120200,2257588850,40200,40100,40200,40100,7
|
|
20240318,120100,2257308000,40100,40050,40100,40050,15
|
|
20240318,120000,2256706700,40000,40300,40300,40000,5521
|
|
20240318,115900,2035582800,40350,40350,40350,40350,0
|
|
20240318,115800,2035582800,40350,40350,40350,40350,14
|
|
20240318,115700,2035017900,40300,40300,40300,40300,8
|
|
20240318,115600,2034695500,40250,40350,40350,40250,98
|
|
20240318,115500,2030749950,40400,40400,40400,40400,14
|
|
20240318,115400,2030184350,40400,40450,40450,40400,104
|
|
20240318,115300,2025982500,40400,40400,40400,40400,25
|
|
20240318,115200,2024972500,40450,40450,40450,40450,45
|
|
20240318,115100,2023152250,40450,40450,40450,40450,1
|
|
20240318,115000,2023111800,40450,40400,40450,40400,61
|
|
20240318,114900,2020645850,40400,40400,40400,40400,0
|
|
20240318,114800,2020645850,40400,40400,40400,40400,0
|
|
20240318,114700,2020645850,40400,40400,40400,40400,11
|
|
20240318,114600,2020201450,40400,40400,40400,40400,13
|
|
20240318,114500,2019676250,40400,40400,40400,40400,61
|
|
20240318,114400,2017211850,40450,40450,40450,40450,33
|
|
20240318,114300,2015877000,40450,40450,40450,40450,8
|
|
20240318,114200,2015553400,40450,40400,40450,40400,81
|
|
20240318,114100,2012278550,40450,40400,40450,40400,64
|
|
20240318,114000,2009690350,40400,40400,40400,40400,35
|
|
20240318,113900,2008276350,40400,40400,40400,40400,15
|
|
20240318,113800,2007670350,40450,40450,40450,40450,36
|
|
20240318,113700,2006214150,40450,40450,40450,40450,65
|
|
20240318,113600,2003584900,40500,40500,40500,40500,5
|
|
20240318,113500,2003382400,40500,40500,40500,40500,140
|
|
20240318,113400,1997712400,40500,40550,40600,40500,532
|
|
20240318,113300,1976136750,40550,40500,40550,40500,594
|
|
20240318,113200,1952067950,40500,40450,40500,40450,911
|
|
20240318,113100,1915183950,40400,40400,40400,40400,173
|
|
20240318,113000,1908194750,40400,40400,40400,40400,1
|
|
20240318,112900,1908154350,40350,40350,40350,40350,62
|
|
20240318,112800,1905652650,40400,40400,40400,40400,4
|
|
20240318,112700,1905491050,40400,40400,40400,40400,12
|
|
20240318,112600,1905006250,40400,40250,40400,40250,675
|
|
20240318,112500,1877786150,40250,40200,40250,40200,217
|
|
20240318,112400,1869052600,40100,40100,40100,40100,0
|
|
20240318,112300,1869052600,40100,40200,40200,40100,102
|
|
20240318,112200,1864961500,40250,40150,40250,40100,555
|
|
20240318,112100,1842679200,40150,40200,40200,40150,244
|
|
20240318,112000,1832876700,40200,40200,40200,40200,217
|
|
20240318,111900,1824153300,40200,40150,40200,40150,358
|
|
20240318,111800,1809778200,40150,40250,40250,40150,706
|
|
20240318,111700,1781398500,40250,40250,40250,40250,0
|
|
20240318,111600,1781398500,40250,40250,40250,40250,103
|
|
20240318,111500,1777252750,40250,40250,40250,40250,24
|
|
20240318,111400,1776286750,40250,40250,40250,40250,74
|
|
20240318,111300,1773308250,40250,40250,40250,40250,0
|
|
20240318,111200,1773308250,40250,40250,40250,40250,89
|
|
20240318,111100,1769726000,40250,40250,40250,40250,2
|
|
20240318,111000,1769645500,40250,40250,40250,40250,49
|
|
20240318,110900,1767673250,40250,40250,40250,40250,160
|
|
20240318,110800,1761233250,40250,40250,40250,40250,87
|
|
20240318,110700,1757731500,40250,40250,40250,40200,431
|
|
20240318,110600,1740400250,40250,40200,40250,40200,101
|
|
20240318,110500,1736340000,40250,40200,40250,40200,286
|
|
20240318,110400,1724836950,40250,40250,40250,40250,32
|
|
20240318,110300,1723548950,40250,40250,40250,40250,0
|
|
20240318,110200,1723548950,40250,40300,40300,40250,623
|
|
20240318,110100,1698472700,40400,40250,40400,40250,12
|
|
20240318,110000,1697988050,40250,40450,40450,40250,455
|
|
20240318,105900,1679660400,40450,40450,40450,40450,1
|
|
20240318,105800,1679619950,40300,40300,40300,40300,41
|
|
20240318,105700,1677967650,40300,40500,40500,40300,283
|
|
20240318,105600,1666561250,40500,40450,40500,40450,24
|
|
20240318,105500,1665590400,40450,40400,40500,40400,100
|
|
20240318,105400,1661545400,40450,40450,40450,40450,17
|
|
20240318,105300,1660857750,40500,40300,40500,40250,618
|
|
20240318,105200,1635916800,40300,40300,40300,40300,6
|
|
20240318,105100,1635675000,40300,40350,40400,40300,51
|
|
20240318,105000,1633617400,40350,40400,40400,40350,110
|
|
20240318,104900,1629177150,40400,40400,40400,40400,13
|
|
20240318,104800,1628651950,40400,40500,40500,40400,193
|
|
20240318,104700,1620836450,40550,40500,40550,40350,832
|
|
20240318,104600,1587133700,40500,40300,40600,40250,3339
|
|
20240318,104500,1451975100,40400,40250,40400,40250,324
|
|
20240318,104400,1438926600,40300,40200,40300,40200,335
|
|
20240318,104300,1425429500,40300,40200,40300,40200,322
|
|
20240318,104200,1412485000,40200,40150,40200,40100,574
|
|
20240318,104100,1389446300,40100,40100,40100,40050,439
|
|
20240318,104000,1371860100,40150,40100,40150,40100,40
|
|
20240318,103900,1370255350,40150,40100,40150,40100,79
|
|
20240318,103800,1367087400,40100,40100,40100,40050,219
|
|
20240318,103700,1358305750,40100,40100,40100,40050,138
|
|
20240318,103600,1352772900,40100,40050,40100,40050,133
|
|
20240318,103500,1347446100,40050,40050,40050,40050,287
|
|
20240318,103400,1335951750,40100,40100,40100,40100,25
|
|
20240318,103300,1334949250,40150,40150,40150,40050,635
|
|
20240318,103200,1309489450,40150,40150,40150,40100,127
|
|
20240318,103100,1304390600,40150,40150,40150,40150,259
|
|
20240318,103000,1293991750,40150,40150,40150,40150,0
|
|
20240318,102900,1293991750,40150,40100,40150,40100,101
|
|
20240318,102800,1289941600,40150,40150,40150,40150,48
|
|
20240318,102700,1288014400,40150,40150,40150,40100,103
|
|
20240318,102600,1283879450,40150,40150,40150,40150,201
|
|
20240318,102500,1275809300,40100,40150,40150,40100,88
|
|
20240318,102400,1272279400,40150,40150,40150,40100,65
|
|
20240318,102300,1269671150,40150,40100,40150,40100,3
|
|
20240318,102200,1269550750,40100,40100,40150,40100,125
|
|
20240318,102100,1264537550,40100,40050,40100,40050,101
|
|
20240318,102000,1260492450,40100,40050,40150,40050,8
|
|
20240318,101900,1260171850,40000,40000,40050,40000,576
|
|
20240318,101800,1237131800,40050,40100,40150,40050,1133
|
|
20240318,101700,1191716450,40100,40200,40200,40100,120
|
|
20240318,101600,1186896550,40150,40200,40200,40150,493
|
|
20240318,101500,1167096350,40200,40200,40200,40200,26
|
|
20240318,101400,1166051150,40200,40200,40200,40200,99
|
|
20240318,101300,1162071350,40300,40300,40300,40300,0
|
|
20240318,101200,1162071350,40300,40250,40300,40250,45
|
|
20240318,101100,1160259250,40250,40250,40250,40250,20
|
|
20240318,101000,1159454250,40200,40200,40200,40200,146
|
|
20240318,100900,1153585050,40250,40200,40250,40200,180
|
|
20240318,100800,1146348950,40200,40250,40250,40200,330
|
|
20240318,100700,1133082450,40250,40300,40400,40250,164
|
|
20240318,100600,1126476250,40300,40300,40300,40300,596
|
|
20240318,100500,1102457450,40300,40300,40300,40200,317
|
|
20240318,100400,1089699450,40300,40250,40300,40250,196
|
|
20240318,100300,1081809900,40250,40250,40250,40200,62
|
|
20240318,100200,1079314900,40250,40200,40250,40200,40
|
|
20240318,100100,1077706750,40250,40250,40250,40200,4
|
|
20240318,100000,1077545800,40200,40250,40250,40200,101
|
|
20240318,095900,1073485550,40250,40250,40250,40250,47
|
|
20240318,095800,1071593800,40300,40200,40300,40200,78
|
|
20240318,095700,1068456400,40250,40150,40250,40100,695
|
|
20240318,095600,1040573300,40150,40200,40200,40150,135
|
|
20240318,095500,1035153000,40100,40150,40150,40100,139
|
|
20240318,095400,1029573900,40150,40150,40150,40150,50
|
|
20240318,095300,1027566400,40150,40150,40150,40150,92
|
|
20240318,095200,1023872600,40200,40200,40200,40150,69
|
|
20240318,095100,1021101300,40250,40250,40250,40250,60
|
|
20240318,095000,1018686300,40200,40300,40300,40200,608
|
|
20240318,094900,994233050,40250,40250,40300,40250,407
|
|
20240318,094800,977846750,40300,40450,40450,40300,23
|
|
20240318,094700,976919400,40200,40400,40400,40200,667
|
|
20240318,094600,950046600,40350,40550,40550,40350,248
|
|
20240318,094500,940019450,40550,40400,40550,40400,602
|
|
20240318,094400,915622400,40500,40300,40500,40300,304
|
|
20240318,094300,903342850,40250,40300,40350,40250,121
|
|
20240318,094200,898467050,40350,40400,40400,40350,136
|
|
20240318,094100,892973550,40400,40250,40400,40250,55
|
|
20240318,094000,890751700,40250,40500,40500,40250,230
|
|
20240318,093900,881493650,40500,40500,40500,40250,866
|
|
20240318,093800,846525350,40500,40500,40500,40400,162
|
|
20240318,093700,839966600,40450,40450,40450,40450,34
|
|
20240318,093600,838591300,40400,40500,40500,40400,137
|
|
20240318,093500,833052900,40450,40500,40550,40400,153
|
|
20240318,093400,826869500,40400,40400,40550,40400,2072
|
|
20240318,093300,743050750,40250,40450,40450,40250,209
|
|
20240318,093200,734606500,40400,40300,40400,40250,1739
|
|
20240318,093100,664477450,40300,40300,40300,40250,444
|
|
20240318,093000,646589250,40300,40350,40350,40300,282
|
|
20240318,092900,635220550,40300,40300,40300,40300,261
|
|
20240318,092800,624702250,40300,40300,40300,40300,254
|
|
20240318,092700,614466050,40300,40200,40300,40200,110
|
|
20240318,092600,610043300,40250,40150,40250,40150,71
|
|
20240318,092500,607189750,40200,40350,40350,40150,617
|
|
20240318,092400,582366450,40350,40350,40350,40350,38
|
|
20240318,092300,580833150,40200,40200,40200,40200,27
|
|
20240318,092200,579747750,40400,40100,40400,40050,1416
|
|
20240318,092100,522814800,40150,40200,40200,40150,115
|
|
20240318,092000,518195600,40200,40200,40250,40200,204
|
|
20240318,091900,509994100,40150,40250,40300,40150,479
|
|
20240318,091800,490733850,40300,40400,40400,40300,394
|
|
20240318,091700,474822000,40400,40450,40450,40400,216
|
|
20240318,091600,466085300,40450,40400,40550,40400,514
|
|
20240318,091500,445264550,40400,40350,40500,40350,567
|
|
20240318,091400,422320100,40350,40550,40550,40300,730
|
|
20240318,091300,392779800,40550,40150,40550,40150,1651
|
|
20240318,091200,326163700,40150,40100,40150,40000,491
|
|
20240318,091100,306467650,40100,39950,40100,39950,1080
|
|
20240318,091000,263259050,39950,39650,39950,39600,658
|
|
20240318,090900,237135700,39650,39900,39900,39600,893
|
|
20240318,090800,201659450,39900,40000,40000,39900,131
|
|
20240318,090700,196432400,40000,40050,40050,40000,3
|
|
20240318,090600,196312350,40000,39850,40000,39800,477
|
|
20240318,090500,177313200,39800,39850,39850,39800,10
|
|
20240318,090400,176914950,39800,39800,40050,39650,556
|
|
20240318,090300,154781950,39800,39800,39850,39700,546
|
|
20240318,090200,133070850,39800,39800,39800,39700,496
|
|
20240318,090100,113344200,39750,39750,39800,39650,1355
|
|
20240318,090000,59519800,39750,40050,40100,39750,1474
|