758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,213400,10397963350,40750,40750,40750,40750,0
|
|
20240318,213300,10397963350,40750,40750,40750,40750,0
|
|
20240318,213200,10397963350,40750,40750,40750,40750,0
|
|
20240318,213100,10397963350,40750,40750,40750,40750,0
|
|
20240318,213000,10397963350,40750,40750,40750,40750,0
|
|
20240318,212900,10397963350,40750,40750,40750,40750,0
|
|
20240318,212800,10397963350,40750,40750,40750,40750,0
|
|
20240318,212700,10397963350,40750,40750,40750,40750,0
|
|
20240318,212600,10397963350,40750,40750,40750,40750,0
|
|
20240318,212500,10397963350,40750,40750,40750,40750,0
|
|
20240318,212400,10397963350,40750,40750,40750,40750,0
|
|
20240318,212300,10397963350,40750,40750,40750,40750,0
|
|
20240318,212200,10397963350,40750,40750,40750,40750,0
|
|
20240318,212100,10397963350,40750,40750,40750,40750,0
|
|
20240318,212000,10397963350,40750,40750,40750,40750,0
|
|
20240318,211900,10397963350,40750,40750,40750,40750,0
|
|
20240318,211800,10397963350,40750,40750,40750,40750,0
|
|
20240318,211700,10397963350,40750,40750,40750,40750,0
|
|
20240318,211600,10397963350,40750,40750,40750,40750,0
|
|
20240318,211500,10397963350,40750,40750,40750,40750,0
|
|
20240318,211400,10397963350,40750,40750,40750,40750,0
|
|
20240318,211300,10397963350,40750,40750,40750,40750,0
|
|
20240318,211200,10397963350,40750,40750,40750,40750,0
|
|
20240318,211100,10397963350,40750,40750,40750,40750,0
|
|
20240318,211000,10397963350,40750,40750,40750,40750,0
|
|
20240318,210900,10397963350,40750,40750,40750,40750,0
|
|
20240318,210800,10397963350,40750,40750,40750,40750,0
|
|
20240318,210700,10397963350,40750,40750,40750,40750,0
|
|
20240318,210600,10397963350,40750,40750,40750,40750,0
|
|
20240318,210500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,210400,10397963350,40750,40750,40750,40750,0
|
|
20240318,210300,10397963350,40750,40750,40750,40750,0
|
|
20240318,210200,10397963350,40750,40750,40750,40750,0
|
|
20240318,210100,10397963350,40750,40750,40750,40750,0
|
|
20240318,210000,10397963350,40750,40750,40750,40750,0
|
|
20240318,205900,10397963350,40750,40750,40750,40750,0
|
|
20240318,205800,10397963350,40750,40750,40750,40750,0
|
|
20240318,205700,10397963350,40750,40750,40750,40750,0
|
|
20240318,205600,10397963350,40750,40750,40750,40750,0
|
|
20240318,205500,10397963350,40750,40750,40750,40750,0
|
|
20240318,205400,10397963350,40750,40750,40750,40750,0
|
|
20240318,205300,10397963350,40750,40750,40750,40750,0
|
|
20240318,205200,10397963350,40750,40750,40750,40750,0
|
|
20240318,205100,10397963350,40750,40750,40750,40750,0
|
|
20240318,205000,10397963350,40750,40750,40750,40750,0
|
|
20240318,204900,10397963350,40750,40750,40750,40750,0
|
|
20240318,204800,10397963350,40750,40750,40750,40750,0
|
|
20240318,204700,10397963350,40750,40750,40750,40750,0
|
|
20240318,204600,10397963350,40750,40750,40750,40750,0
|
|
20240318,204500,10397963350,40750,40750,40750,40750,0
|
|
20240318,204400,10397963350,40750,40750,40750,40750,0
|
|
20240318,204300,10397963350,40750,40750,40750,40750,0
|
|
20240318,204200,10397963350,40750,40750,40750,40750,0
|
|
20240318,204100,10397963350,40750,40750,40750,40750,0
|
|
20240318,204000,10397963350,40750,40750,40750,40750,0
|
|
20240318,203900,10397963350,40750,40750,40750,40750,0
|
|
20240318,203800,10397963350,40750,40750,40750,40750,0
|
|
20240318,203700,10397963350,40750,40750,40750,40750,0
|
|
20240318,203600,10397963350,40750,40750,40750,40750,0
|
|
20240318,203500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,203400,10397963350,40750,40750,40750,40750,0
|
|
20240318,203300,10397963350,40750,40750,40750,40750,0
|
|
20240318,203200,10397963350,40750,40750,40750,40750,0
|
|
20240318,203100,10397963350,40750,40750,40750,40750,0
|
|
20240318,203000,10397963350,40750,40750,40750,40750,0
|
|
20240318,202900,10397963350,40750,40750,40750,40750,0
|
|
20240318,202800,10397963350,40750,40750,40750,40750,0
|
|
20240318,202700,10397963350,40750,40750,40750,40750,0
|
|
20240318,202600,10397963350,40750,40750,40750,40750,0
|
|
20240318,202500,10397963350,40750,40750,40750,40750,0
|
|
20240318,202400,10397963350,40750,40750,40750,40750,0
|
|
20240318,202300,10397963350,40750,40750,40750,40750,0
|
|
20240318,202200,10397963350,40750,40750,40750,40750,0
|
|
20240318,202100,10397963350,40750,40750,40750,40750,0
|
|
20240318,202000,10397963350,40750,40750,40750,40750,0
|
|
20240318,201900,10397963350,40750,40750,40750,40750,0
|
|
20240318,201800,10397963350,40750,40750,40750,40750,0
|
|
20240318,201700,10397963350,40750,40750,40750,40750,0
|
|
20240318,201600,10397963350,40750,40750,40750,40750,0
|
|
20240318,201500,10397963350,40750,40750,40750,40750,0
|
|
20240318,201400,10397963350,40750,40750,40750,40750,0
|
|
20240318,201300,10397963350,40750,40750,40750,40750,0
|
|
20240318,201200,10397963350,40750,40750,40750,40750,0
|
|
20240318,201100,10397963350,40750,40750,40750,40750,0
|
|
20240318,201000,10397963350,40750,40750,40750,40750,0
|
|
20240318,200900,10397963350,40750,40750,40750,40750,0
|
|
20240318,200800,10397963350,40750,40750,40750,40750,0
|
|
20240318,200700,10397963350,40750,40750,40750,40750,0
|
|
20240318,200600,10397963350,40750,40750,40750,40750,0
|
|
20240318,200500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,200400,10397963350,40750,40750,40750,40750,0
|
|
20240318,200300,10397963350,40750,40750,40750,40750,0
|
|
20240318,200200,10397963350,40750,40750,40750,40750,0
|
|
20240318,200100,10397963350,40750,40750,40750,40750,0
|
|
20240318,200000,10397963350,40750,40750,40750,40750,0
|
|
20240318,195900,10397963350,40750,40750,40750,40750,0
|
|
20240318,195800,10397963350,40750,40750,40750,40750,0
|
|
20240318,195700,10397963350,40750,40750,40750,40750,0
|
|
20240318,195600,10397963350,40750,40750,40750,40750,0
|
|
20240318,195500,10397963350,40750,40750,40750,40750,0
|
|
20240318,195400,10397963350,40750,40750,40750,40750,0
|
|
20240318,195300,10397963350,40750,40750,40750,40750,0
|
|
20240318,195200,10397963350,40750,40750,40750,40750,0
|
|
20240318,195100,10397963350,40750,40750,40750,40750,0
|
|
20240318,195000,10397963350,40750,40750,40750,40750,0
|
|
20240318,194900,10397963350,40750,40750,40750,40750,0
|
|
20240318,194800,10397963350,40750,40750,40750,40750,0
|
|
20240318,194700,10397963350,40750,40750,40750,40750,0
|
|
20240318,194600,10397963350,40750,40750,40750,40750,0
|
|
20240318,194500,10397963350,40750,40750,40750,40750,0
|
|
20240318,194400,10397963350,40750,40750,40750,40750,0
|
|
20240318,194300,10397963350,40750,40750,40750,40750,0
|
|
20240318,194200,10397963350,40750,40750,40750,40750,0
|
|
20240318,194100,10397963350,40750,40750,40750,40750,0
|
|
20240318,194000,10397963350,40750,40750,40750,40750,0
|
|
20240318,193900,10397963350,40750,40750,40750,40750,0
|
|
20240318,193800,10397963350,40750,40750,40750,40750,0
|
|
20240318,193700,10397963350,40750,40750,40750,40750,0
|
|
20240318,193600,10397963350,40750,40750,40750,40750,0
|
|
20240318,193500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,193400,10397963350,40750,40750,40750,40750,0
|
|
20240318,193300,10397963350,40750,40750,40750,40750,0
|
|
20240318,193200,10397963350,40750,40750,40750,40750,0
|
|
20240318,193100,10397963350,40750,40750,40750,40750,0
|
|
20240318,193000,10397963350,40750,40750,40750,40750,0
|
|
20240318,192900,10397963350,40750,40750,40750,40750,0
|
|
20240318,192800,10397963350,40750,40750,40750,40750,0
|
|
20240318,192700,10397963350,40750,40750,40750,40750,0
|
|
20240318,192600,10397963350,40750,40750,40750,40750,0
|
|
20240318,192500,10397963350,40750,40750,40750,40750,0
|
|
20240318,192400,10397963350,40750,40750,40750,40750,0
|
|
20240318,192300,10397963350,40750,40750,40750,40750,0
|
|
20240318,192200,10397963350,40750,40750,40750,40750,0
|
|
20240318,192100,10397963350,40750,40750,40750,40750,0
|
|
20240318,192000,10397963350,40750,40750,40750,40750,0
|
|
20240318,191900,10397963350,40750,40750,40750,40750,0
|
|
20240318,191800,10397963350,40750,40750,40750,40750,0
|
|
20240318,191700,10397963350,40750,40750,40750,40750,0
|
|
20240318,191600,10397963350,40750,40750,40750,40750,0
|
|
20240318,191500,10397963350,40750,40750,40750,40750,0
|
|
20240318,191400,10397963350,40750,40750,40750,40750,0
|
|
20240318,191300,10397963350,40750,40750,40750,40750,0
|
|
20240318,191200,10397963350,40750,40750,40750,40750,0
|
|
20240318,191100,10397963350,40750,40750,40750,40750,0
|
|
20240318,191000,10397963350,40750,40750,40750,40750,0
|
|
20240318,190900,10397963350,40750,40750,40750,40750,0
|
|
20240318,190800,10397963350,40750,40750,40750,40750,0
|
|
20240318,190700,10397963350,40750,40750,40750,40750,0
|
|
20240318,190600,10397963350,40750,40750,40750,40750,0
|
|
20240318,190500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,190400,10397963350,40750,40750,40750,40750,0
|
|
20240318,190300,10397963350,40750,40750,40750,40750,0
|
|
20240318,190200,10397963350,40750,40750,40750,40750,0
|
|
20240318,190100,10397963350,40750,40750,40750,40750,0
|
|
20240318,190000,10397963350,40750,40750,40750,40750,0
|
|
20240318,185900,10397963350,40750,40750,40750,40750,0
|
|
20240318,185800,10397963350,40750,40750,40750,40750,0
|
|
20240318,185700,10397963350,40750,40750,40750,40750,0
|
|
20240318,185600,10397963350,40750,40750,40750,40750,0
|
|
20240318,185500,10397963350,40750,40750,40750,40750,0
|
|
20240318,185400,10397963350,40750,40750,40750,40750,0
|
|
20240318,185300,10397963350,40750,40750,40750,40750,0
|
|
20240318,185200,10397963350,40750,40750,40750,40750,0
|
|
20240318,185100,10397963350,40750,40750,40750,40750,0
|
|
20240318,185000,10397963350,40750,40750,40750,40750,0
|
|
20240318,184900,10397963350,40750,40750,40750,40750,0
|
|
20240318,184800,10397963350,40750,40750,40750,40750,0
|
|
20240318,184700,10397963350,40750,40750,40750,40750,0
|
|
20240318,184600,10397963350,40750,40750,40750,40750,0
|
|
20240318,184500,10397963350,40750,40750,40750,40750,0
|
|
20240318,184400,10397963350,40750,40750,40750,40750,0
|
|
20240318,184300,10397963350,40750,40750,40750,40750,0
|
|
20240318,184200,10397963350,40750,40750,40750,40750,0
|
|
20240318,184100,10397963350,40750,40750,40750,40750,0
|
|
20240318,184000,10397963350,40750,40750,40750,40750,0
|
|
20240318,183900,10397963350,40750,40750,40750,40750,0
|
|
20240318,183800,10397963350,40750,40750,40750,40750,0
|
|
20240318,183700,10397963350,40750,40750,40750,40750,0
|
|
20240318,183600,10397963350,40750,40750,40750,40750,0
|
|
20240318,183500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,183400,10397963350,40750,40750,40750,40750,0
|
|
20240318,183300,10397963350,40750,40750,40750,40750,0
|
|
20240318,183200,10397963350,40750,40750,40750,40750,0
|
|
20240318,183100,10397963350,40750,40750,40750,40750,0
|
|
20240318,183000,10397963350,40750,40750,40750,40750,0
|
|
20240318,182900,10397963350,40750,40750,40750,40750,0
|
|
20240318,182800,10397963350,40750,40750,40750,40750,0
|
|
20240318,182700,10397963350,40750,40750,40750,40750,0
|
|
20240318,182600,10397963350,40750,40750,40750,40750,0
|
|
20240318,182500,10397963350,40750,40750,40750,40750,0
|
|
20240318,182400,10397963350,40750,40750,40750,40750,0
|
|
20240318,182300,10397963350,40750,40750,40750,40750,0
|
|
20240318,182200,10397963350,40750,40750,40750,40750,0
|
|
20240318,182100,10397963350,40750,40750,40750,40750,0
|
|
20240318,182000,10397963350,40750,40750,40750,40750,0
|
|
20240318,181900,10397963350,40750,40750,40750,40750,0
|
|
20240318,181800,10397963350,40750,40750,40750,40750,0
|
|
20240318,181700,10397963350,40750,40750,40750,40750,0
|
|
20240318,181600,10397963350,40750,40750,40750,40750,0
|
|
20240318,181500,10397963350,40750,40750,40750,40750,0
|
|
20240318,181400,10397963350,40750,40750,40750,40750,0
|
|
20240318,181300,10397963350,40750,40750,40750,40750,0
|
|
20240318,181200,10397963350,40750,40750,40750,40750,0
|
|
20240318,181100,10397963350,40750,40750,40750,40750,0
|
|
20240318,181000,10397963350,40750,40750,40750,40750,0
|
|
20240318,180900,10397963350,40750,40750,40750,40750,0
|
|
20240318,180800,10397963350,40750,40750,40750,40750,0
|
|
20240318,180700,10397963350,40750,40750,40750,40750,0
|
|
20240318,180600,10397963350,40750,40750,40750,40750,0
|
|
20240318,180500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,180400,10397963350,40750,40750,40750,40750,0
|
|
20240318,180300,10397963350,40750,40750,40750,40750,0
|
|
20240318,180200,10397963350,40750,40750,40750,40750,0
|
|
20240318,180100,10397963350,40750,40750,40750,40750,0
|
|
20240318,180000,10397963350,40750,40750,40750,40750,0
|
|
20240318,175900,10397963350,40750,40750,40750,40750,0
|
|
20240318,175800,10397963350,40750,40750,40750,40750,0
|
|
20240318,175700,10397963350,40750,40750,40750,40750,0
|
|
20240318,175600,10397963350,40750,40750,40750,40750,0
|
|
20240318,175500,10397963350,40750,40750,40750,40750,0
|
|
20240318,175400,10397963350,40750,40750,40750,40750,0
|
|
20240318,175300,10397963350,40750,40750,40750,40750,0
|
|
20240318,175200,10397963350,40750,40750,40750,40750,0
|
|
20240318,175100,10397963350,40750,40750,40750,40750,0
|
|
20240318,175000,10397963350,40750,40750,40750,40750,0
|
|
20240318,174900,10397963350,40750,40750,40750,40750,0
|
|
20240318,174800,10397963350,40750,40750,40750,40750,0
|
|
20240318,174700,10397963350,40750,40750,40750,40750,0
|
|
20240318,174600,10397963350,40750,40750,40750,40750,0
|
|
20240318,174500,10397963350,40750,40750,40750,40750,0
|
|
20240318,174400,10397963350,40750,40750,40750,40750,0
|
|
20240318,174300,10397963350,40750,40750,40750,40750,0
|
|
20240318,174200,10397963350,40750,40750,40750,40750,0
|
|
20240318,174100,10397963350,40750,40750,40750,40750,0
|
|
20240318,174000,10397963350,40750,40750,40750,40750,0
|
|
20240318,173900,10397963350,40750,40750,40750,40750,0
|
|
20240318,173800,10397963350,40750,40750,40750,40750,0
|
|
20240318,173700,10397963350,40750,40750,40750,40750,0
|
|
20240318,173600,10397963350,40750,40750,40750,40750,0
|
|
20240318,173500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,173400,10397963350,40750,40750,40750,40750,0
|
|
20240318,173300,10397963350,40750,40750,40750,40750,0
|
|
20240318,173200,10397963350,40750,40750,40750,40750,0
|
|
20240318,173100,10397963350,40750,40750,40750,40750,0
|
|
20240318,173000,10397963350,40750,40750,40750,40750,0
|
|
20240318,172900,10397963350,40750,40750,40750,40750,0
|
|
20240318,172800,10397963350,40750,40750,40750,40750,0
|
|
20240318,172700,10397963350,40750,40750,40750,40750,0
|
|
20240318,172600,10397963350,40750,40750,40750,40750,0
|
|
20240318,172500,10397963350,40750,40750,40750,40750,0
|
|
20240318,172400,10397963350,40750,40750,40750,40750,0
|
|
20240318,172300,10397963350,40750,40750,40750,40750,0
|
|
20240318,172200,10397963350,40750,40750,40750,40750,0
|
|
20240318,172100,10397963350,40750,40750,40750,40750,0
|
|
20240318,172000,10397963350,40750,40750,40750,40750,0
|
|
20240318,171900,10397963350,40750,40750,40750,40750,0
|
|
20240318,171800,10397963350,40750,40750,40750,40750,0
|
|
20240318,171700,10397963350,40750,40750,40750,40750,0
|
|
20240318,171600,10397963350,40750,40750,40750,40750,0
|
|
20240318,171500,10397963350,40750,40750,40750,40750,0
|
|
20240318,171400,10397963350,40750,40750,40750,40750,0
|
|
20240318,171300,10397963350,40750,40750,40750,40750,0
|
|
20240318,171200,10397963350,40750,40750,40750,40750,0
|
|
20240318,171100,10397963350,40750,40750,40750,40750,0
|
|
20240318,171000,10397963350,40750,40750,40750,40750,0
|
|
20240318,170900,10397963350,40750,40750,40750,40750,0
|
|
20240318,170800,10397963350,40750,40750,40750,40750,0
|
|
20240318,170700,10397963350,40750,40750,40750,40750,0
|
|
20240318,170600,10397963350,40750,40750,40750,40750,0
|
|
20240318,170500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,170400,10397963350,40750,40750,40750,40750,0
|
|
20240318,170300,10397963350,40750,40750,40750,40750,0
|
|
20240318,170200,10397963350,40750,40750,40750,40750,0
|
|
20240318,170100,10397963350,40750,40750,40750,40750,0
|
|
20240318,170000,10397963350,40750,40750,40750,40750,0
|
|
20240318,165900,10397963350,40750,40750,40750,40750,0
|
|
20240318,165800,10397963350,40750,40750,40750,40750,0
|
|
20240318,165700,10397963350,40750,40750,40750,40750,0
|
|
20240318,165600,10397963350,40750,40750,40750,40750,0
|
|
20240318,165500,10397963350,40750,40750,40750,40750,0
|
|
20240318,165400,10397963350,40750,40750,40750,40750,0
|
|
20240318,165300,10397963350,40750,40750,40750,40750,0
|
|
20240318,165200,10397963350,40750,40750,40750,40750,0
|
|
20240318,165100,10397963350,40750,40750,40750,40750,0
|
|
20240318,165000,10397963350,40750,40750,40750,40750,0
|
|
20240318,164900,10397963350,40750,40750,40750,40750,0
|
|
20240318,164800,10397963350,40750,40750,40750,40750,0
|
|
20240318,164700,10397963350,40750,40750,40750,40750,0
|
|
20240318,164600,10397963350,40750,40750,40750,40750,0
|
|
20240318,164500,10397963350,40750,40750,40750,40750,0
|
|
20240318,164400,10397963350,40750,40750,40750,40750,0
|
|
20240318,164300,10397963350,40750,40750,40750,40750,0
|
|
20240318,164200,10397963350,40750,40750,40750,40750,0
|
|
20240318,164100,10397963350,40750,40750,40750,40750,0
|
|
20240318,164000,10397963350,40750,40750,40750,40750,0
|
|
20240318,163900,10397963350,40750,40750,40750,40750,0
|
|
20240318,163800,10397963350,40750,40750,40750,40750,0
|
|
20240318,163700,10397963350,40750,40750,40750,40750,0
|
|
20240318,163600,10397963350,40750,40750,40750,40750,0
|
|
20240318,163500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,163400,10397963350,40750,40750,40750,40750,0
|
|
20240318,163300,10397963350,40750,40750,40750,40750,0
|
|
20240318,163200,10397963350,40750,40750,40750,40750,0
|
|
20240318,163100,10397963350,40750,40750,40750,40750,0
|
|
20240318,163000,10397963350,40750,40750,40750,40750,0
|
|
20240318,162900,10397963350,40750,40750,40750,40750,0
|
|
20240318,162800,10397963350,40750,40750,40750,40750,0
|
|
20240318,162700,10397963350,40750,40750,40750,40750,0
|
|
20240318,162600,10397963350,40750,40750,40750,40750,0
|
|
20240318,162500,10397963350,40750,40750,40750,40750,0
|
|
20240318,162400,10397963350,40750,40750,40750,40750,0
|
|
20240318,162300,10397963350,40750,40750,40750,40750,0
|
|
20240318,162200,10397963350,40750,40750,40750,40750,0
|
|
20240318,162100,10397963350,40750,40750,40750,40750,0
|
|
20240318,162000,10397963350,40750,40750,40750,40750,0
|
|
20240318,161900,10397963350,40750,40750,40750,40750,0
|
|
20240318,161800,10397963350,40750,40750,40750,40750,0
|
|
20240318,161700,10397963350,40750,40750,40750,40750,0
|
|
20240318,161600,10397963350,40750,40750,40750,40750,0
|
|
20240318,161500,10397963350,40750,40750,40750,40750,0
|
|
20240318,161400,10397963350,40750,40750,40750,40750,0
|
|
20240318,161300,10397963350,40750,40750,40750,40750,0
|
|
20240318,161200,10397963350,40750,40750,40750,40750,0
|
|
20240318,161100,10397963350,40750,40750,40750,40750,0
|
|
20240318,161000,10397963350,40750,40750,40750,40750,0
|
|
20240318,160900,10397963350,40750,40750,40750,40750,0
|
|
20240318,160800,10397963350,40750,40750,40750,40750,0
|
|
20240318,160700,10397963350,40750,40750,40750,40750,0
|
|
20240318,160600,10397963350,40750,40750,40750,40750,0
|
|
20240318,160500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,160400,10397963350,40750,40750,40750,40750,0
|
|
20240318,160300,10397963350,40750,40750,40750,40750,0
|
|
20240318,160200,10397963350,40750,40750,40750,40750,0
|
|
20240318,160100,10397963350,40750,40750,40750,40750,0
|
|
20240318,160000,10397963350,40750,40750,40750,40750,0
|
|
20240318,155900,10397963350,40750,40750,40750,40750,0
|
|
20240318,155800,10397963350,40750,40750,40750,40750,0
|
|
20240318,155700,10397963350,40750,40750,40750,40750,0
|
|
20240318,155600,10397963350,40750,40750,40750,40750,0
|
|
20240318,155500,10397963350,40750,40750,40750,40750,0
|
|
20240318,155400,10397963350,40750,40750,40750,40750,0
|
|
20240318,155300,10397963350,40750,40750,40750,40750,0
|
|
20240318,155200,10397963350,40750,40750,40750,40750,0
|
|
20240318,155100,10397963350,40750,40750,40750,40750,0
|
|
20240318,155000,10397963350,40750,40750,40750,40750,0
|
|
20240318,154900,10397963350,40750,40750,40750,40750,0
|
|
20240318,154800,10397963350,40750,40750,40750,40750,0
|
|
20240318,154700,10397963350,40750,40750,40750,40750,0
|
|
20240318,154600,10397963350,40750,40750,40750,40750,0
|
|
20240318,154500,10397963350,40750,40750,40750,40750,0
|
|
20240318,154400,10397963350,40750,40750,40750,40750,0
|
|
20240318,154300,10397963350,40750,40750,40750,40750,0
|
|
20240318,154200,10397963350,40750,40750,40750,40750,0
|
|
20240318,154100,10397963350,40750,40750,40750,40750,0
|
|
20240318,154000,10397963350,40750,40750,40750,40750,0
|
|
20240318,153900,10397963350,40750,40750,40750,40750,0
|
|
20240318,153800,10397963350,40750,40750,40750,40750,0
|
|
20240318,153700,10397963350,40750,40750,40750,40750,0
|
|
20240318,153600,10397963350,40750,40750,40750,40750,0
|
|
20240318,153500,10397963350,40750,40750,40750,40750,4586
|
|
20240318,153400,10397963350,40750,40750,40750,40750,0
|
|
20240318,153300,10397963350,40750,40750,40750,40750,0
|
|
20240318,153200,10397963350,40750,40750,40750,40750,0
|
|
20240318,153100,10397963350,40750,40750,40750,40750,0
|
|
20240318,153000,10397963350,40750,40750,40750,40750,4586
|
|
20240318,152900,10211083850,40950,40950,40950,40950,0
|
|
20240318,152800,10211083850,40950,40950,40950,40950,0
|
|
20240318,152700,10211083850,40950,40950,40950,40950,0
|
|
20240318,152600,10211083850,40950,40950,40950,40950,0
|
|
20240318,152500,10211083850,40950,40950,40950,40950,0
|
|
20240318,152400,10211083850,40950,40950,40950,40950,0
|
|
20240318,152300,10211083850,40950,40950,40950,40950,0
|
|
20240318,152200,10211083850,40950,40950,40950,40950,0
|
|
20240318,152100,10211083850,40950,40950,40950,40950,0
|
|
20240318,152000,10211083850,40950,40950,40950,40950,0
|
|
20240318,151900,10211083850,40950,40850,41100,40800,1701
|
|
20240318,151800,10141497050,41050,41150,41150,40800,3534
|
|
20240318,151700,9996734100,41150,41200,41200,41150,1295
|
|
20240318,151600,9943418150,41200,41200,41250,41200,694
|
|
20240318,151500,9914808000,41250,41200,41250,41150,822
|
|
20240318,151400,9880927550,41200,41150,41200,41150,365
|
|
20240318,151300,9865891050,41200,41250,41250,41200,202
|
|
20240318,151200,9857566850,41250,41050,41250,41050,1353
|
|
20240318,151100,9801834100,41050,41100,41150,41050,666
|
|
20240318,151000,9774465900,41100,41100,41200,41100,610
|
|
20240318,150900,9749394600,41100,41100,41250,41100,1001
|
|
20240318,150800,9708146400,41200,41100,41200,41050,687
|
|
20240318,150700,9679924000,41100,41050,41250,41050,973
|
|
20240318,150600,9639929700,41050,41150,41250,41000,819
|
|
20240318,150500,9606280100,41150,41150,41150,41050,536
|
|
20240318,150400,9584259650,41200,41200,41250,41150,339
|
|
20240318,150300,9570289650,41200,41150,41200,41150,514
|
|
20240318,150200,9549116850,41200,41200,41200,40950,1604
|
|
20240318,150100,9483300250,41200,41150,41200,41150,292
|
|
20240318,150000,9471278050,41150,41150,41200,41150,285
|
|
20240318,145900,9459550200,41150,41100,41150,41100,356
|
|
20240318,145800,9444906300,41100,41200,41200,41100,92
|
|
20240318,145700,9441124900,41200,41200,41200,41100,472
|
|
20240318,145600,9421690950,41200,41200,41200,41100,572
|
|
20240318,145500,9398130400,41150,41200,41200,41150,166
|
|
20240318,145400,9391292200,41150,41150,41200,41150,235
|
|
20240318,145300,9381620300,41150,41100,41150,40950,1800
|
|
20240318,145200,9307746750,41100,41150,41150,41100,165
|
|
20240318,145100,9300957400,41150,41150,41150,41000,1094
|
|
20240318,145000,9256048250,41100,41150,41150,41100,1069
|
|
20240318,144900,9212103800,41150,41250,41250,41150,294
|
|
20240318,144800,9200004900,41250,41200,41250,41150,564
|
|
20240318,144700,9176776950,41200,41250,41300,41200,501
|
|
20240318,144600,9156104550,41250,41300,41300,41250,381
|
|
20240318,144500,9140374600,41300,41300,41300,41250,387
|
|
20240318,144400,9124392000,41300,41250,41300,41200,358
|
|
20240318,144300,9109621650,41250,41250,41250,41250,66
|
|
20240318,144200,9106899150,41300,41300,41300,41300,131
|
|
20240318,144100,9101488850,41300,41200,41300,41050,1394
|
|
20240318,144000,9044056300,41200,41200,41200,41200,134
|
|
20240318,143900,9038535500,41250,41150,41250,41100,558
|
|
20240318,143800,9015576600,41150,41200,41200,41150,126
|
|
20240318,143700,9010389750,41200,41200,41250,41200,101
|
|
20240318,143600,9006226500,41200,41250,41250,41200,172
|
|
20240318,143500,8999137550,41250,41150,41250,41150,407
|
|
20240318,143400,8982372100,41200,41150,41200,41150,73
|
|
20240318,143300,8979367550,41150,41100,41150,41100,2
|
|
20240318,143200,8979285300,41250,41100,41250,41100,600
|
|
20240318,143100,8954582850,41100,41250,41250,41100,738
|
|
20240318,143000,8924237750,41250,41250,41300,41250,444
|
|
20240318,142900,8905908400,41200,41250,41250,41200,295
|
|
20240318,142800,8893739900,41250,41200,41250,41200,341
|
|
20240318,142700,8879674800,41200,41150,41250,41150,1364
|
|
20240318,142600,8823482550,41150,41050,41150,41050,1175
|
|
20240318,142500,8775188350,41050,41050,41050,41000,216
|
|
20240318,142400,8766323550,41050,41050,41050,41050,108
|
|
20240318,142300,8761890150,41050,41050,41100,41000,685
|
|
20240318,142200,8733785950,41050,41050,41100,41050,543
|
|
20240318,142100,8711489750,41050,41050,41100,41000,905
|
|
20240318,142000,8674343750,41050,41100,41100,41050,85
|
|
20240318,141900,8670853000,41100,41100,41100,41050,203
|
|
20240318,141800,8662513850,41100,41100,41150,41050,202
|
|
20240318,141700,8654215950,41100,41100,41150,41100,193
|
|
20240318,141600,8646283400,41150,41100,41200,41100,609
|
|
20240318,141500,8621207100,41100,41050,41100,41050,35
|
|
20240318,141400,8619770250,41100,41100,41100,41100,43
|
|
20240318,141300,8618002950,41100,41150,41150,41100,408
|
|
20240318,141200,8601229150,41150,41200,41200,41100,313
|
|
20240318,141100,8588347650,41200,41150,41200,41150,224
|
|
20240318,141000,8579121750,41150,41150,41200,41150,234
|
|
20240318,140900,8569490350,41100,41050,41100,41050,317
|
|
20240318,140800,8556462000,41100,41100,41100,41100,37
|
|
20240318,140700,8554941300,41050,41050,41050,41050,104
|
|
20240318,140600,8550672100,41050,41050,41050,41050,46
|
|
20240318,140500,8548783800,41050,41000,41050,41000,52
|
|
20240318,140400,8546651500,41000,41000,41000,41000,175
|
|
20240318,140300,8539476500,41000,40800,41000,40750,238
|
|
20240318,140200,8529762000,40800,40750,40850,40750,418
|
|
20240318,140100,8512716500,40750,40900,40900,40750,1292
|
|
20240318,140000,8459955750,40900,40950,40950,40900,184
|
|
20240318,135900,8452428050,41000,40950,41000,40950,283
|
|
20240318,135800,8440838050,40950,40950,40950,40950,55
|
|
20240318,135700,8438585800,40900,41000,41000,40850,169
|
|
20240318,135600,8431672800,40950,40800,41000,40800,201
|
|
20240318,135500,8423448550,40800,40850,40850,40800,607
|
|
20240318,135400,8398681950,40800,40950,40950,40800,2131
|
|
20240318,135300,8311672700,40900,40950,40950,40900,937
|
|
20240318,135200,8273333600,41000,41150,41150,41000,176
|
|
20240318,135100,8266116050,41200,41100,41200,41000,1431
|
|
20240318,135000,8207410200,41200,41200,41200,41200,267
|
|
20240318,134900,8196409800,41050,41100,41100,41050,20
|
|
20240318,134800,8195588300,41200,41200,41200,41200,82
|
|
20240318,134700,8192209900,41200,41050,41200,41050,26
|
|
20240318,134600,8191140700,41050,41150,41150,41050,77
|
|
20240318,134500,8187974050,41150,41050,41150,41000,207
|
|
20240318,134400,8179471750,41050,41050,41050,41000,662
|
|
20240318,134300,8152323350,41250,41000,41250,41000,139
|
|
20240318,134200,8146617400,41000,41100,41100,41000,1728
|
|
20240318,134100,8075717050,41100,41200,41200,41100,1200
|
|
20240318,134000,8026386150,41150,41250,41250,41150,392
|
|
20240318,133900,8010224700,41250,41250,41250,41250,225
|
|
20240318,133800,8000943450,41200,41200,41200,41200,540
|
|
20240318,133700,7978695450,41200,41200,41200,41150,101
|
|
20240318,133600,7974537250,41200,41200,41200,41200,55
|
|
20240318,133500,7972271250,41150,41200,41200,41150,213
|
|
20240318,133400,7963500250,41150,41150,41200,41150,143
|
|
20240318,133300,7957612550,41150,41150,41150,41150,142
|
|
20240318,133200,7951769250,41150,41150,41200,41150,163
|
|
20240318,133100,7945060500,41150,41150,41200,41100,198
|
|
20240318,133000,7936917900,41100,41100,41150,41100,85
|
|
20240318,132900,7933424350,41100,41200,41200,41100,157
|
|
20240318,132800,7926964000,41150,41200,41200,41150,72
|
|
20240318,132700,7924000150,41200,41150,41200,41150,140
|
|
20240318,132600,7918237350,41150,41150,41150,41150,47
|
|
20240318,132500,7916303300,41150,41150,41150,41150,280
|
|
20240318,132400,7904781300,41200,41250,41250,41200,334
|
|
20240318,132300,7891020400,41250,41250,41250,41250,137
|
|
20240318,132200,7885369150,41300,41350,41350,41300,200
|
|
20240318,132100,7877107900,41350,41350,41350,41350,25
|
|
20240318,132000,7876074150,41300,41350,41350,41300,54
|
|
20240318,131900,7873843850,41350,41300,41350,41300,5
|
|
20240318,131800,7873637150,41300,41400,41400,41300,759
|
|
20240318,131700,7842263900,41350,41350,41400,41350,730
|
|
20240318,131600,7812074000,41350,41350,41350,41350,151
|
|
20240318,131500,7805830150,41350,41300,41350,41300,253
|
|
20240318,131400,7795379850,41300,41300,41300,41250,163
|
|
20240318,131300,7788648350,41250,41350,41350,41250,51
|
|
20240318,131200,7786540750,41350,41350,41350,41350,12
|
|
20240318,131100,7786044550,41350,41300,41350,41200,76
|
|
20240318,131000,7782910400,41250,41300,41300,41250,357
|
|
20240318,130900,7768166700,41300,41200,41300,41200,499
|
|
20240318,130800,7747589000,41200,41200,41250,41200,1350
|
|
20240318,130700,7691935850,41200,41200,41200,41200,25
|
|
20240318,130600,7690905850,41150,41200,41200,41150,900
|
|
20240318,130500,7653860800,41200,41200,41200,41200,197
|
|
20240318,130400,7645744400,41200,41250,41250,41200,316
|
|
20240318,130300,7632724700,41250,41250,41250,41250,24
|
|
20240318,130200,7631734700,41250,41250,41250,41250,129
|
|
20240318,130100,7626413450,41250,41300,41300,41250,30
|
|
20240318,130000,7625175650,41250,41250,41300,41250,57
|
|
20240318,125900,7622823900,41250,41250,41250,41200,81
|
|
20240318,125800,7619483150,41250,41300,41300,41250,413
|
|
20240318,125700,7602438650,41300,41350,41350,41300,132
|
|
20240318,125600,7596983200,41350,41350,41350,41350,47
|
|
20240318,125500,7595039750,41350,41300,41350,41300,185
|
|
20240318,125400,7587399000,41300,41250,41400,41250,12
|
|
20240318,125300,7586903300,41250,41250,41450,41200,1042
|
|
20240318,125200,7543915900,41450,41450,41450,41450,98
|
|
20240318,125100,7539853800,41150,41500,41500,41150,977
|
|
20240318,125000,7499486900,41500,41450,41500,41450,421
|
|
20240318,124900,7482028450,41450,41250,41450,41250,1000
|
|
20240318,124800,7440688400,41250,41250,41250,41250,48
|
|
20240318,124700,7438708400,41250,41200,41250,41150,188
|
|
20240318,124600,7430955150,41250,41250,41250,41200,399
|
|
20240318,124500,7414499200,41250,41200,41250,41200,181
|
|
20240318,124400,7407041950,41150,41250,41250,41150,90
|
|
20240318,124300,7403335550,41150,41200,41250,41150,245
|
|
20240318,124200,7393245450,41200,41150,41200,41150,331
|
|
20240318,124100,7379623600,41150,41000,41150,41000,117
|
|
20240318,124000,7374812050,40950,41050,41050,40900,265
|
|
20240318,123900,7363946400,41050,41100,41100,41050,180
|
|
20240318,123800,7356552550,41150,41100,41150,41100,99
|
|
20240318,123700,7352480600,41100,41150,41150,41050,158
|
|
20240318,123600,7345983300,41200,41050,41200,41050,292
|
|
20240318,123500,7333975500,41050,41000,41050,41000,260
|
|
20240318,123400,7323311800,41000,41000,41000,41000,33
|
|
20240318,123300,7321958800,40900,40900,40900,40900,107
|
|
20240318,123200,7317582500,40900,40900,40900,40900,425
|
|
20240318,123100,7300200000,40900,40950,40950,40900,871
|
|
20240318,123000,7264551900,40950,40900,40950,40900,516
|
|
20240318,122900,7243440350,40950,40950,40950,40900,169
|
|
20240318,122800,7236520750,40950,40900,40950,40900,119
|
|
20240318,122700,7231652400,40900,40900,40900,40900,146
|
|
20240318,122600,7225681000,40900,41000,41000,40900,267
|
|
20240318,122500,7214756800,40900,41000,41000,40900,174
|
|
20240318,122400,7207627050,40900,41000,41000,40900,901
|
|
20240318,122300,7170734350,41000,41000,41000,41000,140
|
|
20240318,122200,7164994350,41000,41000,41100,41000,40
|
|
20240318,122100,7163354250,41000,41050,41050,41000,172
|
|
20240318,122000,7156302200,41050,41100,41100,41050,124
|
|
20240318,121900,7151211950,41100,41200,41200,41100,138
|
|
20240318,121800,7145539850,41100,41150,41150,41100,23
|
|
20240318,121700,7144594500,41100,41100,41100,41100,101
|
|
20240318,121600,7140443400,41050,41100,41100,41050,93
|
|
20240318,121500,7136624800,41200,41050,41200,41000,1505
|
|
20240318,121400,7074872550,41050,41100,41100,41050,4
|
|
20240318,121300,7074708250,41050,41150,41250,41050,154
|
|
20240318,121200,7068368250,41200,41200,41200,41150,46
|
|
20240318,121100,7066473200,41150,41050,41150,41000,304
|
|
20240318,121000,7054008050,41050,41050,41050,41000,597
|
|
20240318,120900,7029528150,41200,41100,41200,41050,672
|
|
20240318,120800,7001926850,41050,41100,41150,41050,266
|
|
20240318,120700,6991004850,41150,41150,41150,41150,24
|
|
20240318,120600,6990017250,41100,41100,41100,41100,416
|
|
20240318,120500,6972919650,41100,41200,41200,41100,570
|
|
20240318,120400,6949482750,41300,41200,41300,41200,329
|
|
20240318,120300,6935927850,41150,41200,41200,41150,104
|
|
20240318,120200,6931643650,41200,41100,41200,41100,99
|
|
20240318,120100,6927564950,41100,41100,41100,41100,260
|
|
20240318,120000,6916878950,41100,41200,41200,41100,842
|
|
20240318,115900,6882257050,41300,41300,41300,41200,87
|
|
20240318,115800,6878665400,41300,41300,41300,41150,722
|
|
20240318,115700,6848919050,41250,41300,41300,41250,159
|
|
20240318,115600,6842354950,41300,41300,41350,41300,226
|
|
20240318,115500,6833020100,41300,41450,41450,41300,1038
|
|
20240318,115400,6790053500,41450,41450,41450,41400,221
|
|
20240318,115300,6780898100,41500,41550,41550,41500,78
|
|
20240318,115200,6777657800,41550,41400,41550,41400,175
|
|
20240318,115100,6770388200,41500,41500,41500,41400,115
|
|
20240318,115000,6765620900,41500,41550,41550,41500,104
|
|
20240318,114900,6761302750,41550,41500,41550,41500,29
|
|
20240318,114800,6760098650,41400,41600,41600,41400,542
|
|
20240318,114700,6737579350,41600,41550,41650,41400,739
|
|
20240318,114600,6706863950,41400,41350,41500,41350,161
|
|
20240318,114500,6700192650,41300,41250,41450,41250,92
|
|
20240318,114400,6696390350,41250,41650,41700,41200,1500
|
|
20240318,114300,6634222150,41650,41700,41750,41650,880
|
|
20240318,114200,6597519450,41700,41750,41900,41700,2062
|
|
20240318,114100,6511325000,41750,41600,41750,41600,1043
|
|
20240318,114000,6467870750,41600,41450,41650,41450,1418
|
|
20240318,113900,6408938050,41450,41300,41450,41300,638
|
|
20240318,113800,6382508650,41350,41350,41350,41350,181
|
|
20240318,113700,6375024300,41350,41350,41400,41250,507
|
|
20240318,113600,6354045950,41350,41250,41350,41250,641
|
|
20240318,113500,6327572100,41200,41150,41300,41150,254
|
|
20240318,113400,6317103400,41150,41200,41200,41150,111
|
|
20240318,113300,6312530250,41200,41200,41200,41150,172
|
|
20240318,113200,6305444100,41200,41150,41200,41150,264
|
|
20240318,113100,6294568650,41150,41200,41200,41150,104
|
|
20240318,113000,6290288750,41150,41200,41200,41150,545
|
|
20240318,112900,6267840400,41200,41250,41300,41200,600
|
|
20240318,112800,6243095100,41300,41150,41300,41150,692
|
|
20240318,112700,6214565950,41150,41150,41200,41100,70
|
|
20240318,112600,6211685300,41150,41150,41150,41100,388
|
|
20240318,112500,6195721200,41100,41050,41100,41050,436
|
|
20240318,112400,6177807700,41100,41100,41100,41050,202
|
|
20240318,112300,6169509250,41100,41050,41100,41050,373
|
|
20240318,112200,6154192600,41000,41000,41000,40950,230
|
|
20240318,112100,6144763500,41000,40900,41000,40900,452
|
|
20240318,112000,6126249750,40900,40800,40900,40800,519
|
|
20240318,111900,6105053050,40800,40750,40800,40750,123
|
|
20240318,111800,6100040400,40700,40750,40750,40650,464
|
|
20240318,111700,6081151600,40750,40750,40750,40700,285
|
|
20240318,111600,6069547150,40700,40700,40700,40700,121
|
|
20240318,111500,6064622450,40650,40650,40650,40650,70
|
|
20240318,111400,6061776950,40650,40650,40650,40650,19
|
|
20240318,111300,6061004600,40650,40600,40650,40550,196
|
|
20240318,111200,6053051200,40650,40700,40700,40650,236
|
|
20240318,111100,6043457750,40700,40650,40700,40650,152
|
|
20240318,111000,6037272550,40650,40650,40700,40600,146
|
|
20240318,110900,6031337600,40650,40450,40650,40450,1413
|
|
20240318,110800,5974094350,40450,40500,40550,40450,693
|
|
20240318,110700,5946037900,40550,40650,40650,40500,1284
|
|
20240318,110600,5893966300,40650,40600,40650,40600,117
|
|
20240318,110500,5889214900,40600,40600,40650,40500,372
|
|
20240318,110400,5874121100,40700,40750,40750,40500,1636
|
|
20240318,110300,5807713900,40700,40750,40750,40700,418
|
|
20240318,110200,5790695350,40750,40750,40800,40700,139
|
|
20240318,110100,5785032150,40750,40750,40750,40600,704
|
|
20240318,110000,5756401000,40750,40800,40800,40750,899
|
|
20240318,105900,5719750000,40800,40850,40850,40800,812
|
|
20240318,105800,5686619450,40850,40850,40900,40850,348
|
|
20240318,105700,5672398600,40850,40900,40950,40850,300
|
|
20240318,105600,5660133700,40950,40900,40950,40850,285
|
|
20240318,105500,5648477150,40900,40950,40950,40900,143
|
|
20240318,105400,5642627950,40900,40900,40900,40900,118
|
|
20240318,105300,5637801750,40850,40950,40950,40850,168
|
|
20240318,105200,5630936200,40950,41000,41000,40850,499
|
|
20240318,105100,5610534450,41000,40850,41000,40850,169
|
|
20240318,105000,5603612950,40850,40950,41000,40850,871
|
|
20240318,104900,5567994600,40950,41000,41100,40950,292
|
|
20240318,104800,5556026550,41100,40900,41100,40900,183
|
|
20240318,104700,5548515250,41100,40850,41100,40850,518
|
|
20240318,104600,5527325050,40800,40900,40900,40750,854
|
|
20240318,104500,5492464650,40900,41100,41100,40900,809
|
|
20240318,104400,5459318050,41100,41100,41100,41100,104
|
|
20240318,104300,5455043650,41100,41150,41150,41100,575
|
|
20240318,104200,5431391650,41150,41150,41150,41150,153
|
|
20240318,104100,5425095700,41100,41150,41150,41100,551
|
|
20240318,104000,5402431300,41150,41050,41200,41000,501
|
|
20240318,103900,5381842650,41000,40950,41000,40900,290
|
|
20240318,103800,5369972000,40900,40800,40900,40750,646
|
|
20240318,103700,5343633400,40750,41400,41400,40750,3015
|
|
20240318,103600,5219783900,41350,41400,41400,41350,359
|
|
20240318,103500,5204921900,41400,41300,41400,41300,438
|
|
20240318,103400,5186821300,41300,41250,41400,41250,483
|
|
20240318,103300,5166862150,41250,41200,41300,41200,552
|
|
20240318,103200,5144091300,41200,41250,41300,41150,762
|
|
20240318,103100,5112682150,41200,41200,41300,41150,1349
|
|
20240318,103000,5057093300,41250,41300,41300,41250,800
|
|
20240318,102900,5024058700,41150,41150,41150,41100,1778
|
|
20240318,102800,4950929900,41150,41750,41800,41000,3124
|
|
20240318,102700,4821435500,41750,42300,42300,41700,5238
|
|
20240318,102600,4601173000,42300,42000,42300,41800,7432
|
|
20240318,102500,4288420100,41800,41750,42000,41650,4274
|
|
20240318,102400,4109604350,41750,41500,41750,41500,2609
|
|
20240318,102300,4001118850,41500,41350,41550,41300,1650
|
|
20240318,102200,3932721050,41350,41400,41400,41250,600
|
|
20240318,102100,3907917600,41400,41400,41450,41200,1528
|
|
20240318,102000,3844665250,41400,41100,41450,41100,1776
|
|
20240318,101900,3771383800,41100,41050,41250,41050,1399
|
|
20240318,101800,3713788800,41050,41150,41300,41050,2796
|
|
20240318,101700,3598745000,41050,40600,41150,40600,3535
|
|
20240318,101600,3454118850,40550,40350,40600,40350,977
|
|
20240318,101500,3414590300,40350,40350,40400,40350,279
|
|
20240318,101400,3403331250,40300,40300,40300,40250,272
|
|
20240318,101300,3392370250,40250,40250,40300,40250,382
|
|
20240318,101200,3376994700,40200,40300,40300,40200,495
|
|
20240318,101100,3357076450,40300,40250,40350,40250,668
|
|
20240318,101000,3330160100,40250,40300,40300,40200,602
|
|
20240318,100900,3305908600,40300,40300,40300,40250,25
|
|
20240318,100800,3304901600,40300,40300,40300,40200,797
|
|
20240318,100700,3272850100,40250,40600,40600,40250,1017
|
|
20240318,100600,3231718700,40600,40300,40650,40300,2816
|
|
20240318,100500,3117625300,40250,40200,40300,40150,1341
|
|
20240318,100400,3063701600,40200,40150,40200,40100,767
|
|
20240318,100300,3032896250,40100,39900,40100,39900,1943
|
|
20240318,100200,2955246200,39900,39800,39900,39800,624
|
|
20240318,100100,2930356200,39800,39800,39850,39800,244
|
|
20240318,100000,2920635500,39800,39800,39800,39750,402
|
|
20240318,095900,2904636600,39800,39800,39800,39750,498
|
|
20240318,095800,2884826100,39800,39800,39800,39750,604
|
|
20240318,095700,2860808700,39800,39850,39850,39800,297
|
|
20240318,095600,2848981200,39900,39750,39900,39700,798
|
|
20240318,095500,2817251100,39700,39750,39750,39700,617
|
|
20240318,095400,2792749800,39750,39800,39850,39750,2419
|
|
20240318,095300,2696545150,39800,39850,39900,39800,1567
|
|
20240318,095200,2634155800,39850,39850,39900,39800,927
|
|
20240318,095100,2597249200,39850,39850,39950,39800,3732
|
|
20240318,095000,2448605100,39900,40050,40050,39900,2909
|
|
20240318,094900,2332475800,40100,40100,40100,40000,686
|
|
20240318,094800,2305004950,40100,40050,40100,40050,393
|
|
20240318,094700,2289263750,40100,40000,40100,40000,603
|
|
20240318,094600,2265119900,40000,40000,40000,39950,322
|
|
20240318,094500,2252248650,40000,39950,40000,39950,119
|
|
20240318,094400,2247492000,39900,39900,39950,39850,861
|
|
20240318,094300,2213137450,39900,39900,39950,39850,497
|
|
20240318,094200,2193318900,39900,39950,39950,39850,1586
|
|
20240318,094100,2130054400,39950,39900,39950,39900,733
|
|
20240318,094000,2100784100,39950,39850,39950,39800,1829
|
|
20240318,093900,2027871150,39900,39950,40000,39850,3310
|
|
20240318,093800,1895711950,40000,40200,40200,40000,2580
|
|
20240318,093700,1792405100,40200,40300,40350,40100,865
|
|
20240318,093600,1757632250,40300,40350,40350,40300,66
|
|
20240318,093500,1754970200,40350,40400,40400,40300,97
|
|
20240318,093400,1751054750,40400,40400,40400,40150,693
|
|
20240318,093300,1723119350,40400,40400,40400,40200,305
|
|
20240318,093200,1710820650,40400,40350,40400,40200,234
|
|
20240318,093100,1701393050,40350,40400,40400,40300,109
|
|
20240318,093000,1696993100,40400,40250,40400,40200,715
|
|
20240318,092900,1668177800,40250,40300,40300,40250,70
|
|
20240318,092800,1665359800,40300,40350,40350,40300,42
|
|
20240318,092700,1663665350,40100,40300,40400,40100,591
|
|
20240318,092600,1639910400,40300,40200,40400,40150,733
|
|
20240318,092500,1610403450,40150,40150,40200,40100,727
|
|
20240318,092400,1581227700,40100,40300,40300,40050,1787
|
|
20240318,092300,1509484150,40300,40550,40550,40300,457
|
|
20240318,092200,1491037700,40500,40600,40600,40400,355
|
|
20240318,092100,1476672900,40600,40600,40600,40350,716
|
|
20240318,092000,1447678950,40600,40450,40600,40400,1325
|
|
20240318,091900,1393925300,40450,40600,40600,40450,307
|
|
20240318,091800,1381469450,40600,40500,40600,40500,330
|
|
20240318,091700,1368088500,40500,40500,40500,40350,582
|
|
20240318,091600,1344552500,40550,40500,40600,40450,648
|
|
20240318,091500,1318263400,40600,40350,40600,40350,726
|
|
20240318,091400,1288863200,40350,40700,40700,40350,660
|
|
20240318,091300,1262130900,40700,40350,40700,40350,2406
|
|
20240318,091200,1164671000,40400,40000,40400,40000,1857
|
|
20240318,091100,1090109150,40000,40200,40200,39950,3665
|
|
20240318,091000,943327450,40200,40250,40350,40200,1188
|
|
20240318,090900,895513900,40350,40650,40750,40250,2585
|
|
20240318,090800,791225700,40650,40350,40650,40250,2190
|
|
20240318,090700,702861750,40300,40450,40450,40300,1261
|
|
20240318,090600,651966500,40400,40600,40700,40400,3022
|
|
20240318,090500,529648850,40700,40850,40850,40500,346
|
|
20240318,090400,515600750,40850,40550,40850,40500,2328
|
|
20240318,090300,421258850,40550,40850,41100,40550,1761
|
|
20240318,090200,349574400,40850,41200,41250,40850,2148
|
|
20240318,090100,261544900,41200,40400,41250,40400,2533
|
|
20240318,090000,157950150,40400,41000,41000,40200,3572
|