758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,213400,5675593700,24050,24050,24050,24050,0
|
|
20240318,213300,5675593700,24050,24050,24050,24050,0
|
|
20240318,213200,5675593700,24050,24050,24050,24050,0
|
|
20240318,213100,5675593700,24050,24050,24050,24050,0
|
|
20240318,213000,5675593700,24050,24050,24050,24050,0
|
|
20240318,212900,5675593700,24050,24050,24050,24050,0
|
|
20240318,212800,5675593700,24050,24050,24050,24050,0
|
|
20240318,212700,5675593700,24050,24050,24050,24050,0
|
|
20240318,212600,5675593700,24050,24050,24050,24050,0
|
|
20240318,212500,5675593700,24050,24050,24050,24050,0
|
|
20240318,212400,5675593700,24050,24050,24050,24050,0
|
|
20240318,212300,5675593700,24050,24050,24050,24050,0
|
|
20240318,212200,5675593700,24050,24050,24050,24050,0
|
|
20240318,212100,5675593700,24050,24050,24050,24050,0
|
|
20240318,212000,5675593700,24050,24050,24050,24050,0
|
|
20240318,211900,5675593700,24050,24050,24050,24050,0
|
|
20240318,211800,5675593700,24050,24050,24050,24050,0
|
|
20240318,211700,5675593700,24050,24050,24050,24050,0
|
|
20240318,211600,5675593700,24050,24050,24050,24050,0
|
|
20240318,211500,5675593700,24050,24050,24050,24050,0
|
|
20240318,211400,5675593700,24050,24050,24050,24050,0
|
|
20240318,211300,5675593700,24050,24050,24050,24050,0
|
|
20240318,211200,5675593700,24050,24050,24050,24050,0
|
|
20240318,211100,5675593700,24050,24050,24050,24050,0
|
|
20240318,211000,5675593700,24050,24050,24050,24050,0
|
|
20240318,210900,5675593700,24050,24050,24050,24050,0
|
|
20240318,210800,5675593700,24050,24050,24050,24050,0
|
|
20240318,210700,5675593700,24050,24050,24050,24050,0
|
|
20240318,210600,5675593700,24050,24050,24050,24050,0
|
|
20240318,210500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,210400,5675593700,24050,24050,24050,24050,0
|
|
20240318,210300,5675593700,24050,24050,24050,24050,0
|
|
20240318,210200,5675593700,24050,24050,24050,24050,0
|
|
20240318,210100,5675593700,24050,24050,24050,24050,0
|
|
20240318,210000,5675593700,24050,24050,24050,24050,0
|
|
20240318,205900,5675593700,24050,24050,24050,24050,0
|
|
20240318,205800,5675593700,24050,24050,24050,24050,0
|
|
20240318,205700,5675593700,24050,24050,24050,24050,0
|
|
20240318,205600,5675593700,24050,24050,24050,24050,0
|
|
20240318,205500,5675593700,24050,24050,24050,24050,0
|
|
20240318,205400,5675593700,24050,24050,24050,24050,0
|
|
20240318,205300,5675593700,24050,24050,24050,24050,0
|
|
20240318,205200,5675593700,24050,24050,24050,24050,0
|
|
20240318,205100,5675593700,24050,24050,24050,24050,0
|
|
20240318,205000,5675593700,24050,24050,24050,24050,0
|
|
20240318,204900,5675593700,24050,24050,24050,24050,0
|
|
20240318,204800,5675593700,24050,24050,24050,24050,0
|
|
20240318,204700,5675593700,24050,24050,24050,24050,0
|
|
20240318,204600,5675593700,24050,24050,24050,24050,0
|
|
20240318,204500,5675593700,24050,24050,24050,24050,0
|
|
20240318,204400,5675593700,24050,24050,24050,24050,0
|
|
20240318,204300,5675593700,24050,24050,24050,24050,0
|
|
20240318,204200,5675593700,24050,24050,24050,24050,0
|
|
20240318,204100,5675593700,24050,24050,24050,24050,0
|
|
20240318,204000,5675593700,24050,24050,24050,24050,0
|
|
20240318,203900,5675593700,24050,24050,24050,24050,0
|
|
20240318,203800,5675593700,24050,24050,24050,24050,0
|
|
20240318,203700,5675593700,24050,24050,24050,24050,0
|
|
20240318,203600,5675593700,24050,24050,24050,24050,0
|
|
20240318,203500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,203400,5675593700,24050,24050,24050,24050,0
|
|
20240318,203300,5675593700,24050,24050,24050,24050,0
|
|
20240318,203200,5675593700,24050,24050,24050,24050,0
|
|
20240318,203100,5675593700,24050,24050,24050,24050,0
|
|
20240318,203000,5675593700,24050,24050,24050,24050,0
|
|
20240318,202900,5675593700,24050,24050,24050,24050,0
|
|
20240318,202800,5675593700,24050,24050,24050,24050,0
|
|
20240318,202700,5675593700,24050,24050,24050,24050,0
|
|
20240318,202600,5675593700,24050,24050,24050,24050,0
|
|
20240318,202500,5675593700,24050,24050,24050,24050,0
|
|
20240318,202400,5675593700,24050,24050,24050,24050,0
|
|
20240318,202300,5675593700,24050,24050,24050,24050,0
|
|
20240318,202200,5675593700,24050,24050,24050,24050,0
|
|
20240318,202100,5675593700,24050,24050,24050,24050,0
|
|
20240318,202000,5675593700,24050,24050,24050,24050,0
|
|
20240318,201900,5675593700,24050,24050,24050,24050,0
|
|
20240318,201800,5675593700,24050,24050,24050,24050,0
|
|
20240318,201700,5675593700,24050,24050,24050,24050,0
|
|
20240318,201600,5675593700,24050,24050,24050,24050,0
|
|
20240318,201500,5675593700,24050,24050,24050,24050,0
|
|
20240318,201400,5675593700,24050,24050,24050,24050,0
|
|
20240318,201300,5675593700,24050,24050,24050,24050,0
|
|
20240318,201200,5675593700,24050,24050,24050,24050,0
|
|
20240318,201100,5675593700,24050,24050,24050,24050,0
|
|
20240318,201000,5675593700,24050,24050,24050,24050,0
|
|
20240318,200900,5675593700,24050,24050,24050,24050,0
|
|
20240318,200800,5675593700,24050,24050,24050,24050,0
|
|
20240318,200700,5675593700,24050,24050,24050,24050,0
|
|
20240318,200600,5675593700,24050,24050,24050,24050,0
|
|
20240318,200500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,200400,5675593700,24050,24050,24050,24050,0
|
|
20240318,200300,5675593700,24050,24050,24050,24050,0
|
|
20240318,200200,5675593700,24050,24050,24050,24050,0
|
|
20240318,200100,5675593700,24050,24050,24050,24050,0
|
|
20240318,200000,5675593700,24050,24050,24050,24050,0
|
|
20240318,195900,5675593700,24050,24050,24050,24050,0
|
|
20240318,195800,5675593700,24050,24050,24050,24050,0
|
|
20240318,195700,5675593700,24050,24050,24050,24050,0
|
|
20240318,195600,5675593700,24050,24050,24050,24050,0
|
|
20240318,195500,5675593700,24050,24050,24050,24050,0
|
|
20240318,195400,5675593700,24050,24050,24050,24050,0
|
|
20240318,195300,5675593700,24050,24050,24050,24050,0
|
|
20240318,195200,5675593700,24050,24050,24050,24050,0
|
|
20240318,195100,5675593700,24050,24050,24050,24050,0
|
|
20240318,195000,5675593700,24050,24050,24050,24050,0
|
|
20240318,194900,5675593700,24050,24050,24050,24050,0
|
|
20240318,194800,5675593700,24050,24050,24050,24050,0
|
|
20240318,194700,5675593700,24050,24050,24050,24050,0
|
|
20240318,194600,5675593700,24050,24050,24050,24050,0
|
|
20240318,194500,5675593700,24050,24050,24050,24050,0
|
|
20240318,194400,5675593700,24050,24050,24050,24050,0
|
|
20240318,194300,5675593700,24050,24050,24050,24050,0
|
|
20240318,194200,5675593700,24050,24050,24050,24050,0
|
|
20240318,194100,5675593700,24050,24050,24050,24050,0
|
|
20240318,194000,5675593700,24050,24050,24050,24050,0
|
|
20240318,193900,5675593700,24050,24050,24050,24050,0
|
|
20240318,193800,5675593700,24050,24050,24050,24050,0
|
|
20240318,193700,5675593700,24050,24050,24050,24050,0
|
|
20240318,193600,5675593700,24050,24050,24050,24050,0
|
|
20240318,193500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,193400,5675593700,24050,24050,24050,24050,0
|
|
20240318,193300,5675593700,24050,24050,24050,24050,0
|
|
20240318,193200,5675593700,24050,24050,24050,24050,0
|
|
20240318,193100,5675593700,24050,24050,24050,24050,0
|
|
20240318,193000,5675593700,24050,24050,24050,24050,0
|
|
20240318,192900,5675593700,24050,24050,24050,24050,0
|
|
20240318,192800,5675593700,24050,24050,24050,24050,0
|
|
20240318,192700,5675593700,24050,24050,24050,24050,0
|
|
20240318,192600,5675593700,24050,24050,24050,24050,0
|
|
20240318,192500,5675593700,24050,24050,24050,24050,0
|
|
20240318,192400,5675593700,24050,24050,24050,24050,0
|
|
20240318,192300,5675593700,24050,24050,24050,24050,0
|
|
20240318,192200,5675593700,24050,24050,24050,24050,0
|
|
20240318,192100,5675593700,24050,24050,24050,24050,0
|
|
20240318,192000,5675593700,24050,24050,24050,24050,0
|
|
20240318,191900,5675593700,24050,24050,24050,24050,0
|
|
20240318,191800,5675593700,24050,24050,24050,24050,0
|
|
20240318,191700,5675593700,24050,24050,24050,24050,0
|
|
20240318,191600,5675593700,24050,24050,24050,24050,0
|
|
20240318,191500,5675593700,24050,24050,24050,24050,0
|
|
20240318,191400,5675593700,24050,24050,24050,24050,0
|
|
20240318,191300,5675593700,24050,24050,24050,24050,0
|
|
20240318,191200,5675593700,24050,24050,24050,24050,0
|
|
20240318,191100,5675593700,24050,24050,24050,24050,0
|
|
20240318,191000,5675593700,24050,24050,24050,24050,0
|
|
20240318,190900,5675593700,24050,24050,24050,24050,0
|
|
20240318,190800,5675593700,24050,24050,24050,24050,0
|
|
20240318,190700,5675593700,24050,24050,24050,24050,0
|
|
20240318,190600,5675593700,24050,24050,24050,24050,0
|
|
20240318,190500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,190400,5675593700,24050,24050,24050,24050,0
|
|
20240318,190300,5675593700,24050,24050,24050,24050,0
|
|
20240318,190200,5675593700,24050,24050,24050,24050,0
|
|
20240318,190100,5675593700,24050,24050,24050,24050,0
|
|
20240318,190000,5675593700,24050,24050,24050,24050,0
|
|
20240318,185900,5675593700,24050,24050,24050,24050,0
|
|
20240318,185800,5675593700,24050,24050,24050,24050,0
|
|
20240318,185700,5675593700,24050,24050,24050,24050,0
|
|
20240318,185600,5675593700,24050,24050,24050,24050,0
|
|
20240318,185500,5675593700,24050,24050,24050,24050,0
|
|
20240318,185400,5675593700,24050,24050,24050,24050,0
|
|
20240318,185300,5675593700,24050,24050,24050,24050,0
|
|
20240318,185200,5675593700,24050,24050,24050,24050,0
|
|
20240318,185100,5675593700,24050,24050,24050,24050,0
|
|
20240318,185000,5675593700,24050,24050,24050,24050,0
|
|
20240318,184900,5675593700,24050,24050,24050,24050,0
|
|
20240318,184800,5675593700,24050,24050,24050,24050,0
|
|
20240318,184700,5675593700,24050,24050,24050,24050,0
|
|
20240318,184600,5675593700,24050,24050,24050,24050,0
|
|
20240318,184500,5675593700,24050,24050,24050,24050,0
|
|
20240318,184400,5675593700,24050,24050,24050,24050,0
|
|
20240318,184300,5675593700,24050,24050,24050,24050,0
|
|
20240318,184200,5675593700,24050,24050,24050,24050,0
|
|
20240318,184100,5675593700,24050,24050,24050,24050,0
|
|
20240318,184000,5675593700,24050,24050,24050,24050,0
|
|
20240318,183900,5675593700,24050,24050,24050,24050,0
|
|
20240318,183800,5675593700,24050,24050,24050,24050,0
|
|
20240318,183700,5675593700,24050,24050,24050,24050,0
|
|
20240318,183600,5675593700,24050,24050,24050,24050,0
|
|
20240318,183500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,183400,5675593700,24050,24050,24050,24050,0
|
|
20240318,183300,5675593700,24050,24050,24050,24050,0
|
|
20240318,183200,5675593700,24050,24050,24050,24050,0
|
|
20240318,183100,5675593700,24050,24050,24050,24050,0
|
|
20240318,183000,5675593700,24050,24050,24050,24050,0
|
|
20240318,182900,5675593700,24050,24050,24050,24050,0
|
|
20240318,182800,5675593700,24050,24050,24050,24050,0
|
|
20240318,182700,5675593700,24050,24050,24050,24050,0
|
|
20240318,182600,5675593700,24050,24050,24050,24050,0
|
|
20240318,182500,5675593700,24050,24050,24050,24050,0
|
|
20240318,182400,5675593700,24050,24050,24050,24050,0
|
|
20240318,182300,5675593700,24050,24050,24050,24050,0
|
|
20240318,182200,5675593700,24050,24050,24050,24050,0
|
|
20240318,182100,5675593700,24050,24050,24050,24050,0
|
|
20240318,182000,5675593700,24050,24050,24050,24050,0
|
|
20240318,181900,5675593700,24050,24050,24050,24050,0
|
|
20240318,181800,5675593700,24050,24050,24050,24050,0
|
|
20240318,181700,5675593700,24050,24050,24050,24050,0
|
|
20240318,181600,5675593700,24050,24050,24050,24050,0
|
|
20240318,181500,5675593700,24050,24050,24050,24050,0
|
|
20240318,181400,5675593700,24050,24050,24050,24050,0
|
|
20240318,181300,5675593700,24050,24050,24050,24050,0
|
|
20240318,181200,5675593700,24050,24050,24050,24050,0
|
|
20240318,181100,5675593700,24050,24050,24050,24050,0
|
|
20240318,181000,5675593700,24050,24050,24050,24050,0
|
|
20240318,180900,5675593700,24050,24050,24050,24050,0
|
|
20240318,180800,5675593700,24050,24050,24050,24050,0
|
|
20240318,180700,5675593700,24050,24050,24050,24050,0
|
|
20240318,180600,5675593700,24050,24050,24050,24050,0
|
|
20240318,180500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,180400,5675593700,24050,24050,24050,24050,0
|
|
20240318,180300,5675593700,24050,24050,24050,24050,0
|
|
20240318,180200,5675593700,24050,24050,24050,24050,0
|
|
20240318,180100,5675593700,24050,24050,24050,24050,0
|
|
20240318,180000,5675593700,24050,24050,24050,24050,0
|
|
20240318,175900,5675593700,24050,24050,24050,24050,0
|
|
20240318,175800,5675593700,24050,24050,24050,24050,0
|
|
20240318,175700,5675593700,24050,24050,24050,24050,0
|
|
20240318,175600,5675593700,24050,24050,24050,24050,0
|
|
20240318,175500,5675593700,24050,24050,24050,24050,0
|
|
20240318,175400,5675593700,24050,24050,24050,24050,0
|
|
20240318,175300,5675593700,24050,24050,24050,24050,0
|
|
20240318,175200,5675593700,24050,24050,24050,24050,0
|
|
20240318,175100,5675593700,24050,24050,24050,24050,0
|
|
20240318,175000,5675593700,24050,24050,24050,24050,0
|
|
20240318,174900,5675593700,24050,24050,24050,24050,0
|
|
20240318,174800,5675593700,24050,24050,24050,24050,0
|
|
20240318,174700,5675593700,24050,24050,24050,24050,0
|
|
20240318,174600,5675593700,24050,24050,24050,24050,0
|
|
20240318,174500,5675593700,24050,24050,24050,24050,0
|
|
20240318,174400,5675593700,24050,24050,24050,24050,0
|
|
20240318,174300,5675593700,24050,24050,24050,24050,0
|
|
20240318,174200,5675593700,24050,24050,24050,24050,0
|
|
20240318,174100,5675593700,24050,24050,24050,24050,0
|
|
20240318,174000,5675593700,24050,24050,24050,24050,0
|
|
20240318,173900,5675593700,24050,24050,24050,24050,0
|
|
20240318,173800,5675593700,24050,24050,24050,24050,0
|
|
20240318,173700,5675593700,24050,24050,24050,24050,0
|
|
20240318,173600,5675593700,24050,24050,24050,24050,0
|
|
20240318,173500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,173400,5675593700,24050,24050,24050,24050,0
|
|
20240318,173300,5675593700,24050,24050,24050,24050,0
|
|
20240318,173200,5675593700,24050,24050,24050,24050,0
|
|
20240318,173100,5675593700,24050,24050,24050,24050,0
|
|
20240318,173000,5675593700,24050,24050,24050,24050,0
|
|
20240318,172900,5675593700,24050,24050,24050,24050,0
|
|
20240318,172800,5675593700,24050,24050,24050,24050,0
|
|
20240318,172700,5675593700,24050,24050,24050,24050,0
|
|
20240318,172600,5675593700,24050,24050,24050,24050,0
|
|
20240318,172500,5675593700,24050,24050,24050,24050,0
|
|
20240318,172400,5675593700,24050,24050,24050,24050,0
|
|
20240318,172300,5675593700,24050,24050,24050,24050,0
|
|
20240318,172200,5675593700,24050,24050,24050,24050,0
|
|
20240318,172100,5675593700,24050,24050,24050,24050,0
|
|
20240318,172000,5675593700,24050,24050,24050,24050,0
|
|
20240318,171900,5675593700,24050,24050,24050,24050,0
|
|
20240318,171800,5675593700,24050,24050,24050,24050,0
|
|
20240318,171700,5675593700,24050,24050,24050,24050,0
|
|
20240318,171600,5675593700,24050,24050,24050,24050,0
|
|
20240318,171500,5675593700,24050,24050,24050,24050,0
|
|
20240318,171400,5675593700,24050,24050,24050,24050,0
|
|
20240318,171300,5675593700,24050,24050,24050,24050,0
|
|
20240318,171200,5675593700,24050,24050,24050,24050,0
|
|
20240318,171100,5675593700,24050,24050,24050,24050,0
|
|
20240318,171000,5675593700,24050,24050,24050,24050,0
|
|
20240318,170900,5675593700,24050,24050,24050,24050,0
|
|
20240318,170800,5675593700,24050,24050,24050,24050,0
|
|
20240318,170700,5675593700,24050,24050,24050,24050,0
|
|
20240318,170600,5675593700,24050,24050,24050,24050,0
|
|
20240318,170500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,170400,5675593700,24050,24050,24050,24050,0
|
|
20240318,170300,5675593700,24050,24050,24050,24050,0
|
|
20240318,170200,5675593700,24050,24050,24050,24050,0
|
|
20240318,170100,5675593700,24050,24050,24050,24050,0
|
|
20240318,170000,5675593700,24050,24050,24050,24050,0
|
|
20240318,165900,5675593700,24050,24050,24050,24050,0
|
|
20240318,165800,5675593700,24050,24050,24050,24050,0
|
|
20240318,165700,5675593700,24050,24050,24050,24050,0
|
|
20240318,165600,5675593700,24050,24050,24050,24050,0
|
|
20240318,165500,5675593700,24050,24050,24050,24050,0
|
|
20240318,165400,5675593700,24050,24050,24050,24050,0
|
|
20240318,165300,5675593700,24050,24050,24050,24050,0
|
|
20240318,165200,5675593700,24050,24050,24050,24050,0
|
|
20240318,165100,5675593700,24050,24050,24050,24050,0
|
|
20240318,165000,5675593700,24050,24050,24050,24050,0
|
|
20240318,164900,5675593700,24050,24050,24050,24050,0
|
|
20240318,164800,5675593700,24050,24050,24050,24050,0
|
|
20240318,164700,5675593700,24050,24050,24050,24050,0
|
|
20240318,164600,5675593700,24050,24050,24050,24050,0
|
|
20240318,164500,5675593700,24050,24050,24050,24050,0
|
|
20240318,164400,5675593700,24050,24050,24050,24050,0
|
|
20240318,164300,5675593700,24050,24050,24050,24050,0
|
|
20240318,164200,5675593700,24050,24050,24050,24050,0
|
|
20240318,164100,5675593700,24050,24050,24050,24050,0
|
|
20240318,164000,5675593700,24050,24050,24050,24050,0
|
|
20240318,163900,5675593700,24050,24050,24050,24050,0
|
|
20240318,163800,5675593700,24050,24050,24050,24050,0
|
|
20240318,163700,5675593700,24050,24050,24050,24050,0
|
|
20240318,163600,5675593700,24050,24050,24050,24050,0
|
|
20240318,163500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,163400,5675593700,24050,24050,24050,24050,0
|
|
20240318,163300,5675593700,24050,24050,24050,24050,0
|
|
20240318,163200,5675593700,24050,24050,24050,24050,0
|
|
20240318,163100,5675593700,24050,24050,24050,24050,0
|
|
20240318,163000,5675593700,24050,24050,24050,24050,0
|
|
20240318,162900,5675593700,24050,24050,24050,24050,0
|
|
20240318,162800,5675593700,24050,24050,24050,24050,0
|
|
20240318,162700,5675593700,24050,24050,24050,24050,0
|
|
20240318,162600,5675593700,24050,24050,24050,24050,0
|
|
20240318,162500,5675593700,24050,24050,24050,24050,0
|
|
20240318,162400,5675593700,24050,24050,24050,24050,0
|
|
20240318,162300,5675593700,24050,24050,24050,24050,0
|
|
20240318,162200,5675593700,24050,24050,24050,24050,0
|
|
20240318,162100,5675593700,24050,24050,24050,24050,0
|
|
20240318,162000,5675593700,24050,24050,24050,24050,0
|
|
20240318,161900,5675593700,24050,24050,24050,24050,0
|
|
20240318,161800,5675593700,24050,24050,24050,24050,0
|
|
20240318,161700,5675593700,24050,24050,24050,24050,0
|
|
20240318,161600,5675593700,24050,24050,24050,24050,0
|
|
20240318,161500,5675593700,24050,24050,24050,24050,0
|
|
20240318,161400,5675593700,24050,24050,24050,24050,0
|
|
20240318,161300,5675593700,24050,24050,24050,24050,0
|
|
20240318,161200,5675593700,24050,24050,24050,24050,0
|
|
20240318,161100,5675593700,24050,24050,24050,24050,0
|
|
20240318,161000,5675593700,24050,24050,24050,24050,0
|
|
20240318,160900,5675593700,24050,24050,24050,24050,0
|
|
20240318,160800,5675593700,24050,24050,24050,24050,0
|
|
20240318,160700,5675593700,24050,24050,24050,24050,0
|
|
20240318,160600,5675593700,24050,24050,24050,24050,0
|
|
20240318,160500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,160400,5675593700,24050,24050,24050,24050,0
|
|
20240318,160300,5675593700,24050,24050,24050,24050,0
|
|
20240318,160200,5675593700,24050,24050,24050,24050,0
|
|
20240318,160100,5675593700,24050,24050,24050,24050,0
|
|
20240318,160000,5675593700,24050,24050,24050,24050,0
|
|
20240318,155900,5675593700,24050,24050,24050,24050,0
|
|
20240318,155800,5675593700,24050,24050,24050,24050,0
|
|
20240318,155700,5675593700,24050,24050,24050,24050,0
|
|
20240318,155600,5675593700,24050,24050,24050,24050,0
|
|
20240318,155500,5675593700,24050,24050,24050,24050,0
|
|
20240318,155400,5675593700,24050,24050,24050,24050,0
|
|
20240318,155300,5675593700,24050,24050,24050,24050,0
|
|
20240318,155200,5675593700,24050,24050,24050,24050,0
|
|
20240318,155100,5675593700,24050,24050,24050,24050,0
|
|
20240318,155000,5675593700,24050,24050,24050,24050,0
|
|
20240318,154900,5675593700,24050,24050,24050,24050,0
|
|
20240318,154800,5675593700,24050,24050,24050,24050,0
|
|
20240318,154700,5675593700,24050,24050,24050,24050,0
|
|
20240318,154600,5675593700,24050,24050,24050,24050,0
|
|
20240318,154500,5675593700,24050,24050,24050,24050,0
|
|
20240318,154400,5675593700,24050,24050,24050,24050,0
|
|
20240318,154300,5675593700,24050,24050,24050,24050,0
|
|
20240318,154200,5675593700,24050,24050,24050,24050,0
|
|
20240318,154100,5675593700,24050,24050,24050,24050,0
|
|
20240318,154000,5675593700,24050,24050,24050,24050,0
|
|
20240318,153900,5675593700,24050,24050,24050,24050,0
|
|
20240318,153800,5675593700,24050,24050,24050,24050,0
|
|
20240318,153700,5675593700,24050,24050,24050,24050,0
|
|
20240318,153600,5675593700,24050,24050,24050,24050,0
|
|
20240318,153500,5675593700,24050,24050,24050,24050,2258
|
|
20240318,153400,5675593700,24050,24050,24050,24050,0
|
|
20240318,153300,5675593700,24050,24050,24050,24050,0
|
|
20240318,153200,5675593700,24050,24050,24050,24050,0
|
|
20240318,153100,5675593700,24050,24050,24050,24050,0
|
|
20240318,153000,5675593700,24050,24050,24050,24050,2258
|
|
20240318,152900,5621288800,24050,24050,24050,24050,0
|
|
20240318,152800,5621288800,24050,24050,24050,24050,0
|
|
20240318,152700,5621288800,24050,24050,24050,24050,0
|
|
20240318,152600,5621288800,24050,24050,24050,24050,0
|
|
20240318,152500,5621288800,24050,24050,24050,24050,0
|
|
20240318,152400,5621288800,24050,24050,24050,24050,0
|
|
20240318,152300,5621288800,24050,24050,24050,24050,0
|
|
20240318,152200,5621288800,24050,24050,24050,24050,0
|
|
20240318,152100,5621288800,24050,24050,24050,24050,0
|
|
20240318,152000,5621288800,24050,24050,24050,24050,0
|
|
20240318,151900,5621288800,24050,24050,24050,23950,699
|
|
20240318,151800,5604534750,24000,23950,24000,23950,568
|
|
20240318,151700,5590905800,23950,24050,24050,23950,759
|
|
20240318,151600,5572686400,24050,23950,24050,23950,922
|
|
20240318,151500,5550532700,24000,23950,24050,23950,841
|
|
20240318,151400,5530315400,24050,23950,24050,23950,8757
|
|
20240318,151300,5320163250,24000,23900,24000,23900,1674
|
|
20240318,151200,5280061950,23950,24000,24000,23950,191
|
|
20240318,151100,5275487450,24000,23950,24000,23900,1227
|
|
20240318,151000,5246100900,23950,23950,23950,23900,155
|
|
20240318,150900,5242388700,23950,23950,23950,23950,63
|
|
20240318,150800,5240879850,23950,23900,23950,23900,1051
|
|
20240318,150700,5215758900,23950,23950,23950,23900,80
|
|
20240318,150600,5213845550,23950,23950,23950,23950,21
|
|
20240318,150500,5213342600,23900,23900,23950,23900,1011
|
|
20240318,150400,5189129700,23950,23800,23950,23750,1200
|
|
20240318,150300,5160451600,23750,23900,23900,23750,1139
|
|
20240318,150200,5133243800,23900,23850,23900,23850,540
|
|
20240318,150100,5120360650,23850,23800,23850,23800,609
|
|
20240318,150000,5105837000,23850,23850,23850,23850,127
|
|
20240318,145900,5102808050,23800,23850,23850,23800,668
|
|
20240318,145800,5086876350,23850,23850,23850,23850,33
|
|
20240318,145700,5086089300,23850,23900,23900,23850,595
|
|
20240318,145600,5071889400,23900,23900,23900,23900,242
|
|
20240318,145500,5066105600,23900,23900,23950,23900,195
|
|
20240318,145400,5061444700,23950,23850,23950,23850,3217
|
|
20240318,145300,4984635450,23800,23850,23850,23800,49
|
|
20240318,145200,4983467850,23800,23800,23800,23800,102
|
|
20240318,145100,4981040250,23800,23750,23800,23750,92
|
|
20240318,145000,4978853150,23750,23800,23800,23750,1588
|
|
20240318,144900,4941061750,23800,23750,23800,23700,344
|
|
20240318,144800,4932889250,23750,23750,23750,23750,54
|
|
20240318,144700,4931606750,23800,23750,23800,23750,10
|
|
20240318,144600,4931368850,23750,23750,23750,23750,22
|
|
20240318,144500,4930846350,23750,23750,23750,23750,3
|
|
20240318,144400,4930775100,23750,23800,23800,23750,531
|
|
20240318,144300,4918162600,23800,23800,23850,23750,958
|
|
20240318,144200,4895370650,23850,23750,23850,23750,835
|
|
20240318,144100,4875497150,23750,23750,23750,23750,2
|
|
20240318,144000,4875449650,23750,23750,23750,23750,521
|
|
20240318,143900,4863075900,23750,23750,23750,23750,299
|
|
20240318,143800,4855974650,23750,23700,23750,23700,355
|
|
20240318,143700,4847548400,23700,23700,23700,23700,37
|
|
20240318,143600,4846671500,23650,23650,23650,23650,7
|
|
20240318,143500,4846505950,23700,23650,23700,23650,116
|
|
20240318,143400,4843756850,23650,23650,23650,23650,158
|
|
20240318,143300,4840020150,23650,23650,23650,23650,15
|
|
20240318,143200,4839665400,23650,23650,23700,23650,17
|
|
20240318,143100,4839263300,23700,23700,23700,23700,163
|
|
20240318,143000,4835400200,23700,23700,23700,23700,263
|
|
20240318,142900,4829167100,23700,23700,23700,23700,96
|
|
20240318,142800,4826891900,23700,23700,23700,23700,176
|
|
20240318,142700,4822720700,23700,23700,23700,23700,9
|
|
20240318,142600,4822507400,23850,23700,23850,23700,4
|
|
20240318,142500,4822412300,23700,23750,23750,23700,210
|
|
20240318,142400,4817425400,23750,23750,23750,23750,140
|
|
20240318,142300,4814100400,23750,23750,23750,23750,144
|
|
20240318,142200,4810680400,23750,23750,23750,23750,96
|
|
20240318,142100,4808400400,23750,23750,23750,23750,3
|
|
20240318,142000,4808329150,23750,23850,23850,23750,203
|
|
20240318,141900,4803497950,23800,23850,23850,23800,8
|
|
20240318,141800,4803307300,23850,23850,23850,23850,15
|
|
20240318,141700,4802949550,23750,23750,23800,23750,61
|
|
20240318,141600,4801498150,23750,23850,23850,23750,359
|
|
20240318,141500,4792952900,23850,23850,23850,23850,105
|
|
20240318,141400,4790448650,23900,23900,23900,23900,605
|
|
20240318,141300,4775989150,23850,23900,23900,23850,633
|
|
20240318,141200,4760864900,23900,23950,23950,23900,280
|
|
20240318,141100,4754168750,23950,23900,23950,23900,685
|
|
20240318,141000,4737783200,23900,23850,23950,23850,3438
|
|
20240318,140900,4655608650,23850,23800,23850,23750,1170
|
|
20240318,140800,4627763450,23750,23700,23750,23700,1169
|
|
20240318,140700,4599999800,23700,23650,23700,23650,387
|
|
20240318,140600,4590831050,23650,23600,23650,23600,117
|
|
20240318,140500,4588064100,23600,23600,23600,23600,4
|
|
20240318,140400,4587969700,23650,23650,23650,23650,139
|
|
20240318,140300,4584682350,23650,23650,23650,23650,105
|
|
20240318,140200,4582199100,23650,23600,23650,23600,498
|
|
20240318,140100,4570446200,23600,23600,23600,23600,8
|
|
20240318,140000,4570257400,23600,23600,23600,23600,2
|
|
20240318,135900,4570210200,23600,23600,23700,23600,162
|
|
20240318,135800,4566385900,23650,23650,23650,23550,1632
|
|
20240318,135700,4527868850,23650,23600,23650,23600,131
|
|
20240318,135600,4524770750,23600,23700,23700,23600,597
|
|
20240318,135500,4510653300,23650,23650,23650,23650,315
|
|
20240318,135400,4503203550,23650,23700,23700,23650,108
|
|
20240318,135300,4500644100,23650,23650,23650,23650,17
|
|
20240318,135200,4500242050,23650,23650,23650,23650,1021
|
|
20240318,135100,4476095400,23700,23700,23700,23700,41
|
|
20240318,135000,4475123700,23750,23700,23750,23650,276
|
|
20240318,134900,4468582500,23700,23750,23750,23700,4
|
|
20240318,134800,4468487600,23650,23650,23700,23650,2739
|
|
20240318,134700,4403709200,23700,23700,23700,23650,45
|
|
20240318,134600,4402642800,23700,23700,23700,23650,907
|
|
20240318,134500,4381147000,23650,23700,23700,23650,105
|
|
20240318,134400,4378661050,23650,23650,23650,23650,502
|
|
20240318,134300,4366788750,23650,23650,23650,23650,18
|
|
20240318,134200,4366363050,23650,23650,23650,23600,1548
|
|
20240318,134100,4329759350,23650,23650,23650,23650,2
|
|
20240318,134000,4329712050,23650,23650,23700,23650,56
|
|
20240318,133900,4328387500,23650,23600,23650,23600,408
|
|
20240318,133800,4318740100,23650,23650,23650,23650,630
|
|
20240318,133700,4303840600,23700,23650,23700,23650,98
|
|
20240318,133600,4301518100,23700,23700,23700,23700,1
|
|
20240318,133500,4301494400,23650,23650,23650,23650,2
|
|
20240318,133400,4301447100,23650,23650,23700,23650,145
|
|
20240318,133300,4298017250,23650,23650,23650,23650,29
|
|
20240318,133200,4297331400,23650,23600,23650,23600,4
|
|
20240318,133100,4297236900,23650,23650,23650,23650,119
|
|
20240318,133000,4294422550,23650,23650,23650,23650,148
|
|
20240318,132900,4290922350,23650,23650,23650,23650,298
|
|
20240318,132800,4283874650,23650,23650,23650,23650,34
|
|
20240318,132700,4283070550,23650,23650,23650,23650,30
|
|
20240318,132600,4282361050,23600,23650,23650,23600,38
|
|
20240318,132500,4281462450,23650,23650,23750,23650,13
|
|
20240318,132400,4281154900,23650,23650,23650,23650,7
|
|
20240318,132300,4280989350,23700,23650,23700,23650,125
|
|
20240318,132200,4278026950,23700,23650,23700,23650,19
|
|
20240318,132100,4277576800,23650,23650,23650,23650,2
|
|
20240318,132000,4277529500,23650,23650,23650,23600,523
|
|
20240318,131900,4265160650,23650,23650,23650,23650,7
|
|
20240318,131800,4264995100,23650,23800,23800,23650,139
|
|
20240318,131700,4261694000,23700,23700,23700,23700,60
|
|
20240318,131600,4260272000,23800,23700,23800,23700,3
|
|
20240318,131500,4260200800,23700,23700,23700,23700,37
|
|
20240318,131400,4259323900,23700,23750,23750,23700,6
|
|
20240318,131300,4259181500,23750,23700,23750,23700,4
|
|
20240318,131200,4259086600,23700,23700,23700,23700,3
|
|
20240318,131100,4259015500,23700,23750,23750,23700,40
|
|
20240318,131000,4258067300,23750,23800,23800,23750,26
|
|
20240318,130900,4257448600,23800,23750,23800,23700,271
|
|
20240318,130800,4251012450,23750,23700,23750,23700,61
|
|
20240318,130700,4249566700,23700,23700,23700,23700,42
|
|
20240318,130600,4248571300,23700,23700,23700,23700,137
|
|
20240318,130500,4245324400,23700,23700,23700,23700,2
|
|
20240318,130400,4245277000,23750,23700,23750,23700,102
|
|
20240318,130300,4242859450,23750,23750,23750,23750,0
|
|
20240318,130200,4242859450,23750,23750,23750,23750,0
|
|
20240318,130100,4242859450,23750,23750,23750,23750,580
|
|
20240318,130000,4229084450,23750,23700,23800,23700,1623
|
|
20240318,125900,4190476800,23750,23700,23750,23650,150
|
|
20240318,125800,4186926300,23650,23700,23750,23650,1006
|
|
20240318,125700,4163087350,23700,23650,23700,23650,297
|
|
20240318,125600,4156063250,23600,23650,23650,23600,68
|
|
20240318,125500,4154455200,23650,23650,23650,23650,30
|
|
20240318,125400,4153745700,23650,23600,23650,23600,107
|
|
20240318,125300,4151220150,23650,23650,23650,23650,1
|
|
20240318,125200,4151196500,23600,23600,23600,23600,512
|
|
20240318,125100,4139113300,23650,23600,23650,23600,42
|
|
20240318,125000,4138121500,23600,23550,23600,23550,113
|
|
20240318,124900,4135455300,23600,23600,23600,23600,0
|
|
20240318,124800,4135455300,23600,23600,23600,23600,40
|
|
20240318,124700,4134511300,23650,23650,23650,23650,0
|
|
20240318,124600,4134511300,23650,23600,23650,23600,3
|
|
20240318,124500,4134440400,23550,23550,23550,23500,911
|
|
20240318,124400,4112991450,23550,23600,23600,23550,454
|
|
20240318,124300,4102295000,23650,23650,23650,23600,11
|
|
20240318,124200,4102034900,23650,23650,23650,23650,46
|
|
20240318,124100,4100947000,23650,23600,23650,23600,21
|
|
20240318,124000,4100451350,23600,23650,23650,23600,28
|
|
20240318,123900,4099790400,23650,23650,23650,23650,1
|
|
20240318,123800,4099766750,23600,23550,23600,23550,24
|
|
20240318,123700,4099201050,23600,23600,23600,23600,685
|
|
20240318,123600,4083035050,23600,23600,23600,23600,1
|
|
20240318,123500,4083011450,23650,23650,23650,23650,1
|
|
20240318,123400,4082987800,23700,23700,23700,23700,30
|
|
20240318,123300,4082276800,23650,23700,23700,23600,64
|
|
20240318,123200,4080761250,23600,23700,23700,23600,98
|
|
20240318,123100,4078438850,23700,23700,23700,23700,0
|
|
20240318,123000,4078438850,23700,23650,23700,23650,62
|
|
20240318,122900,4076971450,23600,23650,23650,23550,992
|
|
20240318,122800,4053577400,23650,23650,23650,23650,305
|
|
20240318,122700,4046364150,23700,23700,23700,23650,15
|
|
20240318,122600,4046009200,23650,23650,23650,23650,336
|
|
20240318,122500,4038062800,23700,23700,23700,23700,770
|
|
20240318,122400,4019813800,23750,23750,23750,23750,0
|
|
20240318,122300,4019813800,23750,23700,23750,23700,25
|
|
20240318,122200,4019220350,23750,23650,23750,23650,17
|
|
20240318,122100,4018818200,23650,23700,23700,23650,289
|
|
20240318,122000,4011983300,23650,23650,23650,23650,30
|
|
20240318,121900,4011273800,23650,23650,23650,23650,1
|
|
20240318,121800,4011250150,23700,23650,23700,23650,274
|
|
20240318,121700,4004758500,23650,23650,23650,23650,3
|
|
20240318,121600,4004687550,23650,23700,23700,23650,32
|
|
20240318,121500,4003929250,23650,23650,23650,23600,900
|
|
20240318,121400,3982660750,23650,23650,23650,23650,212
|
|
20240318,121300,3977646950,23700,23700,23700,23700,45
|
|
20240318,121200,3976580450,23700,23750,23750,23700,849
|
|
20240318,121100,3956440450,23750,23750,23750,23750,109
|
|
20240318,121000,3953851700,23750,23750,23750,23750,245
|
|
20240318,120900,3948032950,23800,23750,23800,23750,342
|
|
20240318,120800,3939895000,23750,23800,23800,23750,73
|
|
20240318,120700,3938161050,23800,23800,23800,23800,275
|
|
20240318,120600,3931616050,23850,23850,23850,23850,0
|
|
20240318,120500,3931616050,23850,23850,23850,23850,20
|
|
20240318,120400,3931139050,23850,23850,23850,23850,0
|
|
20240318,120300,3931139050,23850,23850,23850,23850,185
|
|
20240318,120200,3926726800,23850,23850,23850,23850,57
|
|
20240318,120100,3925367350,23900,23900,23900,23900,1
|
|
20240318,120000,3925343450,23900,23850,23900,23850,10
|
|
20240318,115900,3925104900,23900,23850,23900,23850,33
|
|
20240318,115800,3924317800,23850,23900,23900,23850,324
|
|
20240318,115700,3916580150,23900,23900,23900,23900,26
|
|
20240318,115600,3915958750,23900,23900,23900,23900,36
|
|
20240318,115500,3915098350,23900,23900,23900,23850,649
|
|
20240318,115400,3899587600,23900,23750,23900,23750,141
|
|
20240318,115300,3896227400,23850,23850,23850,23850,50
|
|
20240318,115200,3895034900,23850,23750,23850,23700,950
|
|
20240318,115100,3872469450,23700,23850,23850,23700,1500
|
|
20240318,115000,3836833350,23900,23850,23900,23850,25
|
|
20240318,114900,3836236950,23900,23850,23900,23850,99
|
|
20240318,114800,3833871500,23850,23900,23900,23800,153
|
|
20240318,114700,3830219050,23850,23850,23850,23850,10
|
|
20240318,114600,3829980550,23850,23850,23850,23850,321
|
|
20240318,114500,3822324700,23850,23900,23950,23850,286
|
|
20240318,114400,3815491400,23900,23900,23900,23900,392
|
|
20240318,114300,3806122600,23900,23900,23900,23850,13
|
|
20240318,114200,3805811950,23900,23900,23950,23900,575
|
|
20240318,114100,3792064300,23950,23950,23950,23950,2
|
|
20240318,114000,3792016400,23950,23900,23950,23900,141
|
|
20240318,113900,3788644800,23950,23900,23950,23900,262
|
|
20240318,113800,3782380700,23900,23850,23900,23850,319
|
|
20240318,113700,3774762550,23900,23900,23950,23850,402
|
|
20240318,113600,3765136750,23850,23850,23850,23850,210
|
|
20240318,113500,3760128250,23850,23850,23900,23850,477
|
|
20240318,113400,3748743050,23850,23900,23900,23850,388
|
|
20240318,113300,3739470650,23900,23800,23900,23800,1224
|
|
20240318,113200,3710218350,23800,23850,23850,23800,34
|
|
20240318,113100,3709409100,23800,23850,23850,23800,106
|
|
20240318,113000,3706884050,23850,23900,23900,23850,237
|
|
20240318,112900,3701227400,23850,23850,23850,23800,231
|
|
20240318,112800,3695721000,23850,23800,23850,23750,841
|
|
20240318,112700,3675665350,23800,23750,23800,23750,341
|
|
20240318,112600,3667551150,23800,23800,23800,23750,396
|
|
20240318,112500,3658145350,23800,23800,23800,23800,155
|
|
20240318,112400,3654456350,23800,23750,23800,23750,307
|
|
20240318,112300,3647152850,23750,23800,23800,23750,11
|
|
20240318,112200,3646891100,23800,23800,23800,23800,293
|
|
20240318,112100,3639917700,23800,23800,23800,23750,896
|
|
20240318,112000,3618604350,23850,23850,23850,23850,41
|
|
20240318,111900,3617626500,23900,23900,23900,23850,115
|
|
20240318,111800,3614883150,23800,23800,23850,23800,120
|
|
20240318,111700,3612021700,23800,23800,23800,23800,1
|
|
20240318,111600,3611997900,23850,23850,23850,23850,27
|
|
20240318,111500,3611353950,23900,23850,23900,23800,40
|
|
20240318,111400,3610399050,23800,23800,23800,23800,20
|
|
20240318,111300,3609923050,23800,23850,23850,23800,52
|
|
20240318,111200,3608684300,23850,23850,23850,23850,21
|
|
20240318,111100,3608183450,23850,23850,23850,23850,1
|
|
20240318,111000,3608159600,23900,23650,23900,23650,1220
|
|
20240318,110900,3579176300,23700,23750,23750,23700,166
|
|
20240318,110800,3575241800,23750,23750,23750,23700,33
|
|
20240318,110700,3574459600,23700,23700,23750,23700,39
|
|
20240318,110600,3573533900,23700,23700,23700,23700,51
|
|
20240318,110500,3572325200,23700,23700,23750,23650,390
|
|
20240318,110400,3563086050,23700,23750,23750,23700,207
|
|
20240318,110300,3558177350,23750,23750,23750,23750,321
|
|
20240318,110200,3550553600,23750,23800,23800,23750,359
|
|
20240318,110100,3542020350,23800,23850,23850,23800,1378
|
|
20240318,110000,3509221200,23850,23900,23900,23850,364
|
|
20240318,105900,3500537750,23950,23850,23950,23800,331
|
|
20240318,105800,3492643750,23850,23950,24000,23850,889
|
|
20240318,105700,3471401650,24000,24050,24050,23950,335
|
|
20240318,105600,3463359350,24050,23950,24050,23950,790
|
|
20240318,105500,3444388850,24000,24000,24050,23950,556
|
|
20240318,105400,3431041550,24000,23900,24050,23900,1588
|
|
20240318,105300,3392933050,23900,23950,23950,23850,467
|
|
20240318,105200,3381750850,23950,23900,24000,23900,1628
|
|
20240318,105100,3342780700,23900,23900,24050,23900,702
|
|
20240318,105000,3325946400,23900,23800,24050,23750,14372
|
|
20240318,104900,2981207200,23800,23900,23950,23800,1306
|
|
20240318,104800,2950044350,23950,23950,24050,23900,5820
|
|
20240318,104700,2810547550,23900,23700,23900,23700,4475
|
|
20240318,104600,2704149500,23700,23800,23800,23700,306
|
|
20240318,104500,2696890650,23800,23750,23800,23700,1395
|
|
20240318,104400,2663689950,23850,23900,23900,23700,144
|
|
20240318,104300,2660260250,23900,23600,23900,23550,1722
|
|
20240318,104200,2619422300,23600,23600,23600,23550,127
|
|
20240318,104100,2616426250,23550,23550,23550,23550,304
|
|
20240318,104000,2609267050,23600,23700,23700,23600,551
|
|
20240318,103900,2596250000,23700,23850,23950,23700,1136
|
|
20240318,103800,2569108700,23800,23650,23800,23650,1095
|
|
20240318,103700,2543154400,23650,23650,23650,23550,1886
|
|
20240318,103600,2498605300,23650,23750,23750,23600,871
|
|
20240318,103500,2477968150,23750,23800,23850,23750,1251
|
|
20240318,103400,2448222900,23800,23850,23900,23750,691
|
|
20240318,103300,2431743250,23850,24000,24100,23850,7152
|
|
20240318,103200,2260344450,24000,23700,24150,23700,11062
|
|
20240318,103100,1995136550,23750,23650,23750,23650,661
|
|
20240318,103000,1979483450,23650,23900,23900,23650,2570
|
|
20240318,102900,1918465950,23900,23650,23950,23650,2713
|
|
20240318,102800,1853829200,23650,23600,24000,23600,13196
|
|
20240318,102700,1539705500,23600,23350,23600,23350,4754
|
|
20240318,102600,1428097550,23400,23400,23400,23350,876
|
|
20240318,102500,1407601700,23400,23350,23400,23350,258
|
|
20240318,102400,1401570250,23350,23350,23350,23350,131
|
|
20240318,102300,1398511400,23350,23350,23400,23350,752
|
|
20240318,102200,1380951900,23350,23400,23400,23300,1320
|
|
20240318,102100,1350147300,23400,23450,23500,23400,932
|
|
20240318,102000,1328293400,23450,23400,23500,23400,2046
|
|
20240318,101900,1280320050,23450,23350,23450,23300,1408
|
|
20240318,101800,1247399950,23350,23400,23400,23350,616
|
|
20240318,101700,1232988200,23350,23200,23350,23200,2496
|
|
20240318,101600,1174886600,23200,23250,23250,23200,255
|
|
20240318,101500,1168963900,23250,23200,23250,23200,258
|
|
20240318,101400,1162972450,23250,23250,23250,23250,0
|
|
20240318,101300,1162972450,23250,23200,23250,23200,1098
|
|
20240318,101200,1137444000,23250,23250,23250,23250,1753
|
|
20240318,101100,1096686750,23250,23250,23250,23250,83
|
|
20240318,101000,1094757000,23250,23250,23300,23250,366
|
|
20240318,100900,1086246000,23250,23150,23250,23150,1983
|
|
20240318,100800,1040227100,23150,23300,23350,23150,2641
|
|
20240318,100700,978847750,23300,23250,23350,23150,1631
|
|
20240318,100600,940872950,23150,23000,23300,23000,3773
|
|
20240318,100500,853501300,23050,23000,23050,23000,59
|
|
20240318,100400,852143850,23050,23000,23050,23000,90
|
|
20240318,100300,850073800,23050,23050,23050,23050,282
|
|
20240318,100200,843573700,23050,23000,23050,23000,557
|
|
20240318,100100,830759750,23000,23000,23000,23000,101
|
|
20240318,100000,828436750,23000,23000,23000,23000,8
|
|
20240318,095900,828252750,22850,23000,23000,22850,129
|
|
20240318,095800,825295250,23000,23000,23000,22950,318
|
|
20240318,095700,817986550,22950,22900,22950,22900,71
|
|
20240318,095600,816357150,22850,22900,23000,22800,2434
|
|
20240318,095500,760658650,22800,22800,22800,22800,0
|
|
20240318,095400,760658650,22800,22850,22850,22800,491
|
|
20240318,095300,749454800,22900,22900,22900,22900,210
|
|
20240318,095200,744645800,22850,22800,22900,22800,126
|
|
20240318,095100,741767050,22800,22850,22850,22800,2
|
|
20240318,095000,741721400,22800,22800,22800,22800,1067
|
|
20240318,094900,717393800,22850,22850,22850,22850,0
|
|
20240318,094800,717393800,22850,22900,22900,22850,28
|
|
20240318,094700,716753950,22850,22850,22850,22850,227
|
|
20240318,094600,711567000,22850,22700,22850,22700,46
|
|
20240318,094500,710516350,22800,22700,22800,22700,35
|
|
20240318,094400,709721350,22700,22800,22800,22650,1001
|
|
20240318,094300,686991550,22800,22800,22800,22800,7
|
|
20240318,094200,686831950,22850,22850,22850,22850,0
|
|
20240318,094100,686831950,22850,22900,22900,22850,199
|
|
20240318,094000,682284550,22900,22900,22900,22900,23
|
|
20240318,093900,681757850,22900,22900,22900,22900,7
|
|
20240318,093800,681597550,22950,22900,22950,22900,7
|
|
20240318,093700,681437200,22850,22850,22850,22850,159
|
|
20240318,093600,677804050,22850,22800,22850,22700,49
|
|
20240318,093500,676686700,22800,22650,22800,22650,208
|
|
20240318,093400,671975200,22650,22650,22650,22650,10
|
|
20240318,093300,671748700,22650,22650,22650,22650,347
|
|
20240318,093200,663889150,22650,22700,22700,22650,570
|
|
20240318,093100,650971350,22700,22700,22700,22700,50
|
|
20240318,093000,649836350,22700,22700,22700,22700,115
|
|
20240318,092900,647225850,22700,22750,22800,22700,120
|
|
20240318,092800,644497900,22750,22800,22800,22750,359
|
|
20240318,092700,636324300,22800,22950,22950,22800,12
|
|
20240318,092600,636050400,22800,22800,22850,22750,631
|
|
20240318,092500,621671100,22800,22800,22950,22800,43
|
|
20240318,092400,620690550,22750,22800,22850,22700,774
|
|
20240318,092300,603023150,22750,22750,22750,22750,639
|
|
20240318,092200,588485900,22700,22750,22750,22700,149
|
|
20240318,092100,585096200,22750,22750,22750,22700,36
|
|
20240318,092000,584277250,22650,22650,22650,22650,188
|
|
20240318,091900,580019050,22600,22650,22650,22600,723
|
|
20240318,091800,563647600,22650,22800,22800,22600,551
|
|
20240318,091700,551165150,22800,22800,22850,22800,32
|
|
20240318,091600,550435050,22800,22900,23000,22700,7519
|
|
20240318,091500,379507350,22900,23050,23050,22900,548
|
|
20240318,091400,366929150,23050,23000,23050,23000,678
|
|
20240318,091300,351327600,23000,23000,23000,23000,249
|
|
20240318,091200,345600600,23000,22950,23000,22950,1104
|
|
20240318,091100,320233850,22950,22950,22950,22900,187
|
|
20240318,091000,315943200,22850,22900,22950,22850,1754
|
|
20240318,090900,275788650,22850,22950,22950,22800,130
|
|
20240318,090800,272817950,22900,22850,22950,22850,207
|
|
20240318,090700,268073850,22800,22750,22800,22750,93
|
|
20240318,090600,265953950,22700,22650,22750,22650,117
|
|
20240318,090500,263300100,22700,22700,22700,22700,244
|
|
20240318,090400,257761300,22700,22700,22700,22700,1524
|
|
20240318,090300,223166500,22650,22700,22700,22650,431
|
|
20240318,090200,213386150,22700,22650,22700,22600,174
|
|
20240318,090100,209446000,22600,23000,23100,22500,415
|
|
20240318,090000,199970000,22300,23100,23100,22150,8810
|