747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,212400,1041766850,35500,35500,35500,35500,497
|
|
20240304,212300,1041766850,35500,35500,35500,35500,0
|
|
20240304,212200,1041766850,35500,35500,35500,35500,0
|
|
20240304,212100,1041766850,35500,35500,35500,35500,0
|
|
20240304,212000,1041766850,35500,35500,35500,35500,0
|
|
20240304,211900,1041766850,35500,35500,35500,35500,0
|
|
20240304,211800,1041766850,35500,35500,35500,35500,0
|
|
20240304,211700,1041766850,35500,35500,35500,35500,0
|
|
20240304,211600,1041766850,35500,35500,35500,35500,0
|
|
20240304,211500,1041766850,35500,35500,35500,35500,0
|
|
20240304,211400,1041766850,35500,35500,35500,35500,0
|
|
20240304,211300,1041766850,35500,35500,35500,35500,0
|
|
20240304,211200,1041766850,35500,35500,35500,35500,0
|
|
20240304,211100,1041766850,35500,35500,35500,35500,0
|
|
20240304,211000,1041766850,35500,35500,35500,35500,0
|
|
20240304,210900,1041766850,35500,35500,35500,35500,0
|
|
20240304,210800,1041766850,35500,35500,35500,35500,0
|
|
20240304,210700,1041766850,35500,35500,35500,35500,0
|
|
20240304,210600,1041766850,35500,35500,35500,35500,0
|
|
20240304,210500,1041766850,35500,35500,35500,35500,0
|
|
20240304,210400,1041766850,35500,35500,35500,35500,0
|
|
20240304,210300,1041766850,35500,35500,35500,35500,0
|
|
20240304,210200,1041766850,35500,35500,35500,35500,0
|
|
20240304,210100,1041766850,35500,35500,35500,35500,0
|
|
20240304,210000,1041766850,35500,35500,35500,35500,0
|
|
20240304,205900,1041766850,35500,35500,35500,35500,0
|
|
20240304,205800,1041766850,35500,35500,35500,35500,0
|
|
20240304,205700,1041766850,35500,35500,35500,35500,0
|
|
20240304,205600,1041766850,35500,35500,35500,35500,0
|
|
20240304,205500,1041766850,35500,35500,35500,35500,0
|
|
20240304,205400,1041766850,35500,35500,35500,35500,497
|
|
20240304,205300,1041766850,35500,35500,35500,35500,0
|
|
20240304,205200,1041766850,35500,35500,35500,35500,0
|
|
20240304,205100,1041766850,35500,35500,35500,35500,0
|
|
20240304,205000,1041766850,35500,35500,35500,35500,0
|
|
20240304,204900,1041766850,35500,35500,35500,35500,0
|
|
20240304,204800,1041766850,35500,35500,35500,35500,0
|
|
20240304,204700,1041766850,35500,35500,35500,35500,0
|
|
20240304,204600,1041766850,35500,35500,35500,35500,0
|
|
20240304,204500,1041766850,35500,35500,35500,35500,0
|
|
20240304,204400,1041766850,35500,35500,35500,35500,0
|
|
20240304,204300,1041766850,35500,35500,35500,35500,0
|
|
20240304,204200,1041766850,35500,35500,35500,35500,0
|
|
20240304,204100,1041766850,35500,35500,35500,35500,0
|
|
20240304,204000,1041766850,35500,35500,35500,35500,0
|
|
20240304,203900,1041766850,35500,35500,35500,35500,0
|
|
20240304,203800,1041766850,35500,35500,35500,35500,0
|
|
20240304,203700,1041766850,35500,35500,35500,35500,0
|
|
20240304,203600,1041766850,35500,35500,35500,35500,0
|
|
20240304,203500,1041766850,35500,35500,35500,35500,0
|
|
20240304,203400,1041766850,35500,35500,35500,35500,0
|
|
20240304,203300,1041766850,35500,35500,35500,35500,0
|
|
20240304,203200,1041766850,35500,35500,35500,35500,0
|
|
20240304,203100,1041766850,35500,35500,35500,35500,0
|
|
20240304,203000,1041766850,35500,35500,35500,35500,0
|
|
20240304,202900,1041766850,35500,35500,35500,35500,0
|
|
20240304,202800,1041766850,35500,35500,35500,35500,0
|
|
20240304,202700,1041766850,35500,35500,35500,35500,0
|
|
20240304,202600,1041766850,35500,35500,35500,35500,0
|
|
20240304,202500,1041766850,35500,35500,35500,35500,0
|
|
20240304,202400,1041766850,35500,35500,35500,35500,497
|
|
20240304,202300,1041766850,35500,35500,35500,35500,0
|
|
20240304,202200,1041766850,35500,35500,35500,35500,0
|
|
20240304,202100,1041766850,35500,35500,35500,35500,0
|
|
20240304,202000,1041766850,35500,35500,35500,35500,0
|
|
20240304,201900,1041766850,35500,35500,35500,35500,0
|
|
20240304,201800,1041766850,35500,35500,35500,35500,0
|
|
20240304,201700,1041766850,35500,35500,35500,35500,0
|
|
20240304,201600,1041766850,35500,35500,35500,35500,0
|
|
20240304,201500,1041766850,35500,35500,35500,35500,0
|
|
20240304,201400,1041766850,35500,35500,35500,35500,0
|
|
20240304,201300,1041766850,35500,35500,35500,35500,0
|
|
20240304,201200,1041766850,35500,35500,35500,35500,0
|
|
20240304,201100,1041766850,35500,35500,35500,35500,0
|
|
20240304,201000,1041766850,35500,35500,35500,35500,0
|
|
20240304,200900,1041766850,35500,35500,35500,35500,0
|
|
20240304,200800,1041766850,35500,35500,35500,35500,0
|
|
20240304,200700,1041766850,35500,35500,35500,35500,0
|
|
20240304,200600,1041766850,35500,35500,35500,35500,0
|
|
20240304,200500,1041766850,35500,35500,35500,35500,0
|
|
20240304,200400,1041766850,35500,35500,35500,35500,0
|
|
20240304,200300,1041766850,35500,35500,35500,35500,0
|
|
20240304,200200,1041766850,35500,35500,35500,35500,0
|
|
20240304,200100,1041766850,35500,35500,35500,35500,0
|
|
20240304,200000,1041766850,35500,35500,35500,35500,0
|
|
20240304,195900,1041766850,35500,35500,35500,35500,0
|
|
20240304,195800,1041766850,35500,35500,35500,35500,0
|
|
20240304,195700,1041766850,35500,35500,35500,35500,0
|
|
20240304,195600,1041766850,35500,35500,35500,35500,0
|
|
20240304,195500,1041766850,35500,35500,35500,35500,0
|
|
20240304,195400,1041766850,35500,35500,35500,35500,497
|
|
20240304,195300,1041766850,35500,35500,35500,35500,0
|
|
20240304,195200,1041766850,35500,35500,35500,35500,0
|
|
20240304,195100,1041766850,35500,35500,35500,35500,0
|
|
20240304,195000,1041766850,35500,35500,35500,35500,0
|
|
20240304,194900,1041766850,35500,35500,35500,35500,0
|
|
20240304,194800,1041766850,35500,35500,35500,35500,0
|
|
20240304,194700,1041766850,35500,35500,35500,35500,0
|
|
20240304,194600,1041766850,35500,35500,35500,35500,0
|
|
20240304,194500,1041766850,35500,35500,35500,35500,0
|
|
20240304,194400,1041766850,35500,35500,35500,35500,0
|
|
20240304,194300,1041766850,35500,35500,35500,35500,0
|
|
20240304,194200,1041766850,35500,35500,35500,35500,0
|
|
20240304,194100,1041766850,35500,35500,35500,35500,0
|
|
20240304,194000,1041766850,35500,35500,35500,35500,0
|
|
20240304,193900,1041766850,35500,35500,35500,35500,0
|
|
20240304,193800,1041766850,35500,35500,35500,35500,0
|
|
20240304,193700,1041766850,35500,35500,35500,35500,0
|
|
20240304,193600,1041766850,35500,35500,35500,35500,0
|
|
20240304,193500,1041766850,35500,35500,35500,35500,0
|
|
20240304,193400,1041766850,35500,35500,35500,35500,0
|
|
20240304,193300,1041766850,35500,35500,35500,35500,0
|
|
20240304,193200,1041766850,35500,35500,35500,35500,0
|
|
20240304,193100,1041766850,35500,35500,35500,35500,0
|
|
20240304,193000,1041766850,35500,35500,35500,35500,0
|
|
20240304,192900,1041766850,35500,35500,35500,35500,0
|
|
20240304,192800,1041766850,35500,35500,35500,35500,0
|
|
20240304,192700,1041766850,35500,35500,35500,35500,0
|
|
20240304,192600,1041766850,35500,35500,35500,35500,0
|
|
20240304,192500,1041766850,35500,35500,35500,35500,0
|
|
20240304,192400,1041766850,35500,35500,35500,35500,497
|
|
20240304,192300,1041766850,35500,35500,35500,35500,0
|
|
20240304,192200,1041766850,35500,35500,35500,35500,0
|
|
20240304,192100,1041766850,35500,35500,35500,35500,0
|
|
20240304,192000,1041766850,35500,35500,35500,35500,0
|
|
20240304,191900,1041766850,35500,35500,35500,35500,0
|
|
20240304,191800,1041766850,35500,35500,35500,35500,0
|
|
20240304,191700,1041766850,35500,35500,35500,35500,0
|
|
20240304,191600,1041766850,35500,35500,35500,35500,0
|
|
20240304,191500,1041766850,35500,35500,35500,35500,0
|
|
20240304,191400,1041766850,35500,35500,35500,35500,0
|
|
20240304,191300,1041766850,35500,35500,35500,35500,0
|
|
20240304,191200,1041766850,35500,35500,35500,35500,0
|
|
20240304,191100,1041766850,35500,35500,35500,35500,0
|
|
20240304,191000,1041766850,35500,35500,35500,35500,0
|
|
20240304,190900,1041766850,35500,35500,35500,35500,0
|
|
20240304,190800,1041766850,35500,35500,35500,35500,0
|
|
20240304,190700,1041766850,35500,35500,35500,35500,0
|
|
20240304,190600,1041766850,35500,35500,35500,35500,0
|
|
20240304,190500,1041766850,35500,35500,35500,35500,0
|
|
20240304,190400,1041766850,35500,35500,35500,35500,0
|
|
20240304,190300,1041766850,35500,35500,35500,35500,0
|
|
20240304,190200,1041766850,35500,35500,35500,35500,0
|
|
20240304,190100,1041766850,35500,35500,35500,35500,0
|
|
20240304,190000,1041766850,35500,35500,35500,35500,0
|
|
20240304,185900,1041766850,35500,35500,35500,35500,0
|
|
20240304,185800,1041766850,35500,35500,35500,35500,0
|
|
20240304,185700,1041766850,35500,35500,35500,35500,0
|
|
20240304,185600,1041766850,35500,35500,35500,35500,0
|
|
20240304,185500,1041766850,35500,35500,35500,35500,0
|
|
20240304,185400,1041766850,35500,35500,35500,35500,497
|
|
20240304,185300,1041766850,35500,35500,35500,35500,0
|
|
20240304,185200,1041766850,35500,35500,35500,35500,0
|
|
20240304,185100,1041766850,35500,35500,35500,35500,0
|
|
20240304,185000,1041766850,35500,35500,35500,35500,0
|
|
20240304,184900,1041766850,35500,35500,35500,35500,0
|
|
20240304,184800,1041766850,35500,35500,35500,35500,0
|
|
20240304,184700,1041766850,35500,35500,35500,35500,0
|
|
20240304,184600,1041766850,35500,35500,35500,35500,0
|
|
20240304,184500,1041766850,35500,35500,35500,35500,0
|
|
20240304,184400,1041766850,35500,35500,35500,35500,0
|
|
20240304,184300,1041766850,35500,35500,35500,35500,0
|
|
20240304,184200,1041766850,35500,35500,35500,35500,0
|
|
20240304,184100,1041766850,35500,35500,35500,35500,0
|
|
20240304,184000,1041766850,35500,35500,35500,35500,0
|
|
20240304,183900,1041766850,35500,35500,35500,35500,0
|
|
20240304,183800,1041766850,35500,35500,35500,35500,0
|
|
20240304,183700,1041766850,35500,35500,35500,35500,0
|
|
20240304,183600,1041766850,35500,35500,35500,35500,0
|
|
20240304,183500,1041766850,35500,35500,35500,35500,0
|
|
20240304,183400,1041766850,35500,35500,35500,35500,0
|
|
20240304,183300,1041766850,35500,35500,35500,35500,0
|
|
20240304,183200,1041766850,35500,35500,35500,35500,0
|
|
20240304,183100,1041766850,35500,35500,35500,35500,0
|
|
20240304,183000,1041766850,35500,35500,35500,35500,0
|
|
20240304,182900,1041766850,35500,35500,35500,35500,0
|
|
20240304,182800,1041766850,35500,35500,35500,35500,0
|
|
20240304,182700,1041766850,35500,35500,35500,35500,0
|
|
20240304,182600,1041766850,35500,35500,35500,35500,0
|
|
20240304,182500,1041766850,35500,35500,35500,35500,0
|
|
20240304,182400,1041766850,35500,35500,35500,35500,497
|
|
20240304,182300,1041766850,35500,35500,35500,35500,0
|
|
20240304,182200,1041766850,35500,35500,35500,35500,0
|
|
20240304,182100,1041766850,35500,35500,35500,35500,0
|
|
20240304,182000,1041766850,35500,35500,35500,35500,0
|
|
20240304,181900,1041766850,35500,35500,35500,35500,0
|
|
20240304,181800,1041766850,35500,35500,35500,35500,0
|
|
20240304,181700,1041766850,35500,35500,35500,35500,0
|
|
20240304,181600,1041766850,35500,35500,35500,35500,0
|
|
20240304,181500,1041766850,35500,35500,35500,35500,0
|
|
20240304,181400,1041766850,35500,35500,35500,35500,0
|
|
20240304,181300,1041766850,35500,35500,35500,35500,0
|
|
20240304,181200,1041766850,35500,35500,35500,35500,0
|
|
20240304,181100,1041766850,35500,35500,35500,35500,0
|
|
20240304,181000,1041766850,35500,35500,35500,35500,0
|
|
20240304,180900,1041766850,35500,35500,35500,35500,0
|
|
20240304,180800,1041766850,35500,35500,35500,35500,0
|
|
20240304,180700,1041766850,35500,35500,35500,35500,0
|
|
20240304,180600,1041766850,35500,35500,35500,35500,0
|
|
20240304,180500,1041766850,35500,35500,35500,35500,0
|
|
20240304,180400,1041766850,35500,35500,35500,35500,0
|
|
20240304,180300,1041766850,35500,35500,35500,35500,0
|
|
20240304,180200,1041766850,35500,35500,35500,35500,0
|
|
20240304,180100,1041766850,35500,35500,35500,35500,0
|
|
20240304,180000,1041766850,35500,35500,35500,35500,0
|
|
20240304,175900,1041766850,35500,35500,35500,35500,0
|
|
20240304,175800,1041766850,35500,35500,35500,35500,0
|
|
20240304,175700,1041766850,35500,35500,35500,35500,0
|
|
20240304,175600,1041766850,35500,35500,35500,35500,0
|
|
20240304,175500,1041766850,35500,35500,35500,35500,0
|
|
20240304,175400,1041766850,35500,35500,35500,35500,497
|
|
20240304,175300,1041766850,35500,35500,35500,35500,0
|
|
20240304,175200,1041766850,35500,35500,35500,35500,0
|
|
20240304,175100,1041766850,35500,35500,35500,35500,0
|
|
20240304,175000,1041766850,35500,35500,35500,35500,0
|
|
20240304,174900,1041766850,35500,35500,35500,35500,0
|
|
20240304,174800,1041766850,35500,35500,35500,35500,0
|
|
20240304,174700,1041766850,35500,35500,35500,35500,0
|
|
20240304,174600,1041766850,35500,35500,35500,35500,0
|
|
20240304,174500,1041766850,35500,35500,35500,35500,0
|
|
20240304,174400,1041766850,35500,35500,35500,35500,0
|
|
20240304,174300,1041766850,35500,35500,35500,35500,0
|
|
20240304,174200,1041766850,35500,35500,35500,35500,0
|
|
20240304,174100,1041766850,35500,35500,35500,35500,0
|
|
20240304,174000,1041766850,35500,35500,35500,35500,0
|
|
20240304,173900,1041766850,35500,35500,35500,35500,0
|
|
20240304,173800,1041766850,35500,35500,35500,35500,0
|
|
20240304,173700,1041766850,35500,35500,35500,35500,0
|
|
20240304,173600,1041766850,35500,35500,35500,35500,0
|
|
20240304,173500,1041766850,35500,35500,35500,35500,0
|
|
20240304,173400,1041766850,35500,35500,35500,35500,0
|
|
20240304,173300,1041766850,35500,35500,35500,35500,0
|
|
20240304,173200,1041766850,35500,35500,35500,35500,0
|
|
20240304,173100,1041766850,35500,35500,35500,35500,0
|
|
20240304,173000,1041766850,35500,35500,35500,35500,0
|
|
20240304,172900,1041766850,35500,35500,35500,35500,0
|
|
20240304,172800,1041766850,35500,35500,35500,35500,0
|
|
20240304,172700,1041766850,35500,35500,35500,35500,0
|
|
20240304,172600,1041766850,35500,35500,35500,35500,0
|
|
20240304,172500,1041766850,35500,35500,35500,35500,0
|
|
20240304,172400,1041766850,35500,35500,35500,35500,497
|
|
20240304,172300,1041766850,35500,35500,35500,35500,0
|
|
20240304,172200,1041766850,35500,35500,35500,35500,0
|
|
20240304,172100,1041766850,35500,35500,35500,35500,0
|
|
20240304,172000,1041766850,35500,35500,35500,35500,0
|
|
20240304,171900,1041766850,35500,35500,35500,35500,0
|
|
20240304,171800,1041766850,35500,35500,35500,35500,0
|
|
20240304,171700,1041766850,35500,35500,35500,35500,0
|
|
20240304,171600,1041766850,35500,35500,35500,35500,0
|
|
20240304,171500,1041766850,35500,35500,35500,35500,0
|
|
20240304,171400,1041766850,35500,35500,35500,35500,0
|
|
20240304,171300,1041766850,35500,35500,35500,35500,0
|
|
20240304,171200,1041766850,35500,35500,35500,35500,0
|
|
20240304,171100,1041766850,35500,35500,35500,35500,0
|
|
20240304,171000,1041766850,35500,35500,35500,35500,0
|
|
20240304,170900,1041766850,35500,35500,35500,35500,0
|
|
20240304,170800,1041766850,35500,35500,35500,35500,0
|
|
20240304,170700,1041766850,35500,35500,35500,35500,0
|
|
20240304,170600,1041766850,35500,35500,35500,35500,0
|
|
20240304,170500,1041766850,35500,35500,35500,35500,0
|
|
20240304,170400,1041766850,35500,35500,35500,35500,0
|
|
20240304,170300,1041766850,35500,35500,35500,35500,0
|
|
20240304,170200,1041766850,35500,35500,35500,35500,0
|
|
20240304,170100,1041766850,35500,35500,35500,35500,0
|
|
20240304,170000,1041766850,35500,35500,35500,35500,0
|
|
20240304,165900,1041766850,35500,35500,35500,35500,0
|
|
20240304,165800,1041766850,35500,35500,35500,35500,0
|
|
20240304,165700,1041766850,35500,35500,35500,35500,0
|
|
20240304,165600,1041766850,35500,35500,35500,35500,0
|
|
20240304,165500,1041766850,35500,35500,35500,35500,0
|
|
20240304,165400,1041766850,35500,35500,35500,35500,497
|
|
20240304,165300,1041766850,35500,35500,35500,35500,0
|
|
20240304,165200,1041766850,35500,35500,35500,35500,0
|
|
20240304,165100,1041766850,35500,35500,35500,35500,0
|
|
20240304,165000,1041766850,35500,35500,35500,35500,0
|
|
20240304,164900,1041766850,35500,35500,35500,35500,0
|
|
20240304,164800,1041766850,35500,35500,35500,35500,0
|
|
20240304,164700,1041766850,35500,35500,35500,35500,0
|
|
20240304,164600,1041766850,35500,35500,35500,35500,0
|
|
20240304,164500,1041766850,35500,35500,35500,35500,0
|
|
20240304,164400,1041766850,35500,35500,35500,35500,0
|
|
20240304,164300,1041766850,35500,35500,35500,35500,0
|
|
20240304,164200,1041766850,35500,35500,35500,35500,0
|
|
20240304,164100,1041766850,35500,35500,35500,35500,0
|
|
20240304,164000,1041766850,35500,35500,35500,35500,0
|
|
20240304,163900,1041766850,35500,35500,35500,35500,0
|
|
20240304,163800,1041766850,35500,35500,35500,35500,0
|
|
20240304,163700,1041766850,35500,35500,35500,35500,0
|
|
20240304,163600,1041766850,35500,35500,35500,35500,0
|
|
20240304,163500,1041766850,35500,35500,35500,35500,0
|
|
20240304,163400,1041766850,35500,35500,35500,35500,0
|
|
20240304,163300,1041766850,35500,35500,35500,35500,0
|
|
20240304,163200,1041766850,35500,35500,35500,35500,0
|
|
20240304,163100,1041766850,35500,35500,35500,35500,0
|
|
20240304,163000,1041766850,35500,35500,35500,35500,0
|
|
20240304,162900,1041766850,35500,35500,35500,35500,0
|
|
20240304,162800,1041766850,35500,35500,35500,35500,0
|
|
20240304,162700,1041766850,35500,35500,35500,35500,0
|
|
20240304,162600,1041766850,35500,35500,35500,35500,0
|
|
20240304,162500,1041766850,35500,35500,35500,35500,0
|
|
20240304,162400,1041766850,35500,35500,35500,35500,497
|
|
20240304,162300,1041766850,35500,35500,35500,35500,0
|
|
20240304,162200,1041766850,35500,35500,35500,35500,0
|
|
20240304,162100,1041766850,35500,35500,35500,35500,0
|
|
20240304,162000,1041766850,35500,35500,35500,35500,0
|
|
20240304,161900,1041766850,35500,35500,35500,35500,0
|
|
20240304,161800,1041766850,35500,35500,35500,35500,0
|
|
20240304,161700,1041766850,35500,35500,35500,35500,0
|
|
20240304,161600,1041766850,35500,35500,35500,35500,0
|
|
20240304,161500,1041766850,35500,35500,35500,35500,0
|
|
20240304,161400,1041766850,35500,35500,35500,35500,0
|
|
20240304,161300,1041766850,35500,35500,35500,35500,0
|
|
20240304,161200,1041766850,35500,35500,35500,35500,0
|
|
20240304,161100,1041766850,35500,35500,35500,35500,0
|
|
20240304,161000,1041766850,35500,35500,35500,35500,0
|
|
20240304,160900,1041766850,35500,35500,35500,35500,0
|
|
20240304,160800,1041766850,35500,35500,35500,35500,0
|
|
20240304,160700,1041766850,35500,35500,35500,35500,0
|
|
20240304,160600,1041766850,35500,35500,35500,35500,0
|
|
20240304,160500,1041766850,35500,35500,35500,35500,0
|
|
20240304,160400,1041766850,35500,35500,35500,35500,0
|
|
20240304,160300,1041766850,35500,35500,35500,35500,0
|
|
20240304,160200,1041766850,35500,35500,35500,35500,0
|
|
20240304,160100,1041766850,35500,35500,35500,35500,0
|
|
20240304,160000,1041766850,35500,35500,35500,35500,0
|
|
20240304,155900,1041766850,35500,35500,35500,35500,0
|
|
20240304,155800,1041766850,35500,35500,35500,35500,0
|
|
20240304,155700,1041766850,35500,35500,35500,35500,0
|
|
20240304,155600,1041766850,35500,35500,35500,35500,0
|
|
20240304,155500,1041766850,35500,35500,35500,35500,0
|
|
20240304,155400,1041766850,35500,35500,35500,35500,497
|
|
20240304,155300,1041766850,35500,35500,35500,35500,0
|
|
20240304,155200,1041766850,35500,35500,35500,35500,0
|
|
20240304,155100,1041766850,35500,35500,35500,35500,0
|
|
20240304,155000,1041766850,35500,35500,35500,35500,0
|
|
20240304,154900,1041766850,35500,35500,35500,35500,0
|
|
20240304,154800,1041766850,35500,35500,35500,35500,0
|
|
20240304,154700,1041766850,35500,35500,35500,35500,0
|
|
20240304,154600,1041766850,35500,35500,35500,35500,0
|
|
20240304,154500,1041766850,35500,35500,35500,35500,0
|
|
20240304,154400,1041766850,35500,35500,35500,35500,0
|
|
20240304,154300,1041766850,35500,35500,35500,35500,0
|
|
20240304,154200,1041766850,35500,35500,35500,35500,0
|
|
20240304,154100,1041766850,35500,35500,35500,35500,0
|
|
20240304,154000,1041766850,35500,35500,35500,35500,0
|
|
20240304,153900,1041766850,35500,35500,35500,35500,0
|
|
20240304,153800,1041766850,35500,35500,35500,35500,0
|
|
20240304,153700,1041766850,35500,35500,35500,35500,0
|
|
20240304,153600,1041766850,35500,35500,35500,35500,0
|
|
20240304,153500,1041766850,35500,35500,35500,35500,0
|
|
20240304,153400,1041766850,35500,35500,35500,35500,0
|
|
20240304,153300,1041766850,35500,35500,35500,35500,0
|
|
20240304,153200,1041766850,35500,35500,35500,35500,0
|
|
20240304,153100,1041766850,35500,35500,35500,35500,0
|
|
20240304,153000,1041766850,35500,35500,35500,35500,497
|
|
20240304,152900,1024123350,35800,35800,35800,35800,0
|
|
20240304,152800,1024123350,35800,35800,35800,35800,0
|
|
20240304,152700,1024123350,35800,35800,35800,35800,0
|
|
20240304,152600,1024123350,35800,35800,35800,35800,0
|
|
20240304,152500,1024123350,35800,35800,35800,35800,0
|
|
20240304,152400,1024123350,35800,35800,35800,35800,0
|
|
20240304,152300,1024123350,35800,35800,35800,35800,0
|
|
20240304,152200,1024123350,35800,35800,35800,35800,0
|
|
20240304,152100,1024123350,35800,35800,35800,35800,0
|
|
20240304,152000,1024123350,35800,35800,35800,35800,0
|
|
20240304,151900,1024123350,35800,35750,35800,35700,307
|
|
20240304,151800,1013149700,35800,35750,35800,35750,182
|
|
20240304,151700,1006643100,35750,35750,35750,35750,12
|
|
20240304,151600,1006214100,35750,35750,35750,35750,65
|
|
20240304,151500,1003890350,35750,35750,35750,35750,7
|
|
20240304,151400,1003640100,35800,35800,35800,35800,404
|
|
20240304,151300,989176900,35850,35850,35850,35850,402
|
|
20240304,151200,974765200,35850,35850,35850,35850,0
|
|
20240304,151100,974765200,35850,35850,35850,35850,2
|
|
20240304,151000,974693500,35850,35850,35900,35850,17
|
|
20240304,150900,974083950,35900,35900,35900,35900,30
|
|
20240304,150800,973006950,35900,35900,35900,35900,51
|
|
20240304,150700,971176050,35900,35900,35900,35900,50
|
|
20240304,150600,969381050,35950,35950,35950,35950,40
|
|
20240304,150500,967943050,35900,35850,35900,35850,52
|
|
20240304,150400,966076350,35900,35900,35900,35900,0
|
|
20240304,150300,966076350,35900,35900,35900,35900,0
|
|
20240304,150200,966076350,35900,35900,35900,35900,1
|
|
20240304,150100,966040450,35850,35850,35850,35850,1
|
|
20240304,150000,966004600,35900,35900,35900,35900,1
|
|
20240304,145900,965968700,35900,35900,35900,35900,8
|
|
20240304,145800,965681500,35900,35900,35900,35900,1
|
|
20240304,145700,965645600,35850,35850,35850,35850,0
|
|
20240304,145600,965645600,35850,35850,35850,35850,110
|
|
20240304,145500,961702100,35850,35850,35850,35850,68
|
|
20240304,145400,959264300,35800,35850,35850,35800,6
|
|
20240304,145300,959049250,35850,35850,35850,35850,0
|
|
20240304,145200,959049250,35850,35800,35850,35800,231
|
|
20240304,145100,950769450,35800,35800,35800,35800,10
|
|
20240304,145000,950411450,35750,35850,35850,35750,142
|
|
20240304,144900,945334250,35850,35800,35850,35800,51
|
|
20240304,144800,943508350,35750,35750,35750,35750,1
|
|
20240304,144700,943472600,35750,35650,35750,35650,49
|
|
20240304,144600,941721500,35700,35700,35700,35700,1
|
|
20240304,144500,941685800,35650,35650,35650,35650,0
|
|
20240304,144400,941685800,35650,35650,35650,35650,0
|
|
20240304,144300,941685800,35650,35650,35650,35650,0
|
|
20240304,144200,941685800,35650,35600,35650,35600,494
|
|
20240304,144100,924074750,35600,35600,35600,35600,11
|
|
20240304,144000,923683150,35550,35600,35600,35550,7
|
|
20240304,143900,923434050,35600,35600,35600,35600,0
|
|
20240304,143800,923434050,35600,35600,35600,35600,100
|
|
20240304,143700,919874050,35600,35600,35600,35600,0
|
|
20240304,143600,919874050,35600,35550,35600,35550,3
|
|
20240304,143500,919767300,35500,35500,35500,35500,0
|
|
20240304,143400,919767300,35500,35500,35500,35500,0
|
|
20240304,143300,919767300,35500,35500,35500,35500,0
|
|
20240304,143200,919767300,35500,35500,35500,35500,0
|
|
20240304,143100,919767300,35500,35550,35550,35500,38
|
|
20240304,143000,918418250,35600,35600,35600,35600,1
|
|
20240304,142900,918382650,35550,35550,35550,35550,10
|
|
20240304,142800,918027150,35550,35550,35550,35550,0
|
|
20240304,142700,918027150,35550,35550,35550,35550,0
|
|
20240304,142600,918027150,35550,35550,35550,35550,1
|
|
20240304,142500,917991600,35550,35550,35550,35550,0
|
|
20240304,142400,917991600,35550,35550,35550,35550,255
|
|
20240304,142300,908926350,35550,35550,35550,35550,3
|
|
20240304,142200,908819700,35550,35550,35550,35550,2
|
|
20240304,142100,908748600,35600,35600,35600,35600,49
|
|
20240304,142000,907004200,35600,35600,35600,35550,148
|
|
20240304,141900,901739950,35600,35600,35600,35600,10
|
|
20240304,141800,901383950,35600,35550,35600,35550,22
|
|
20240304,141700,900600850,35600,35600,35600,35600,21
|
|
20240304,141600,899853250,35600,35600,35600,35600,101
|
|
20240304,141500,896257650,35600,35600,35600,35600,123
|
|
20240304,141400,891878850,35600,35600,35600,35600,0
|
|
20240304,141300,891878850,35600,35600,35600,35600,51
|
|
20240304,141200,890063250,35600,35600,35600,35600,7
|
|
20240304,141100,889814050,35600,35600,35600,35600,100
|
|
20240304,141000,886254050,35600,35600,35600,35550,3
|
|
20240304,140900,886147300,35500,35500,35500,35500,0
|
|
20240304,140800,886147300,35500,35500,35500,35500,392
|
|
20240304,140700,872231300,35500,35500,35500,35500,213
|
|
20240304,140600,864669800,35500,35500,35500,35500,0
|
|
20240304,140500,864669800,35500,35500,35500,35500,118
|
|
20240304,140400,860480800,35500,35500,35500,35500,15
|
|
20240304,140300,859948300,35450,35400,35450,35400,113
|
|
20240304,140200,855946600,35400,35500,35500,35400,18
|
|
20240304,140100,855308400,35500,35500,35500,35400,300
|
|
20240304,140000,844664700,35500,35700,35700,35500,1533
|
|
20240304,135900,790093600,35700,35700,35700,35700,0
|
|
20240304,135800,790093600,35700,35700,35700,35700,0
|
|
20240304,135700,790093600,35700,35800,35800,35700,203
|
|
20240304,135600,782838000,35800,35800,35800,35800,65
|
|
20240304,135500,780511000,35800,35800,35800,35800,1
|
|
20240304,135400,780475200,35650,35850,35850,35650,596
|
|
20240304,135300,759154600,35950,35950,35950,35950,0
|
|
20240304,135200,759154600,35950,35850,35950,35850,142
|
|
20240304,135100,754063800,35900,35900,35900,35900,516
|
|
20240304,135000,735539400,35950,35950,35950,35950,1
|
|
20240304,134900,735503450,35950,35950,35950,35950,1
|
|
20240304,134800,735467500,35950,35950,35950,35950,460
|
|
20240304,134700,718930500,36000,36000,36000,36000,2
|
|
20240304,134600,718858500,35950,35950,35950,35950,0
|
|
20240304,134500,718858500,35950,35950,35950,35950,6
|
|
20240304,134400,718642800,35950,35950,35950,35950,0
|
|
20240304,134300,718642800,35950,35950,35950,35950,95
|
|
20240304,134200,715227550,35950,35950,35950,35950,6
|
|
20240304,134100,715011850,36000,36000,36000,36000,0
|
|
20240304,134000,715011850,36000,36000,36000,36000,3
|
|
20240304,133900,714903850,35950,35950,35950,35950,6
|
|
20240304,133800,714688150,35950,35950,35950,35950,0
|
|
20240304,133700,714688150,35950,35950,35950,35950,0
|
|
20240304,133600,714688150,35950,35950,35950,35950,49
|
|
20240304,133500,712926600,35950,35950,35950,35950,0
|
|
20240304,133400,712926600,35950,36100,36100,35950,12
|
|
20240304,133300,712494750,36100,36100,36100,36100,0
|
|
20240304,133200,712494750,36100,36100,36100,36100,0
|
|
20240304,133100,712494750,36100,36100,36100,36100,0
|
|
20240304,133000,712494750,36100,36100,36100,36100,30
|
|
20240304,132900,711411750,36100,36100,36100,36100,0
|
|
20240304,132800,711411750,36100,36100,36100,36100,61
|
|
20240304,132700,709209650,36100,36100,36100,36100,11
|
|
20240304,132600,708812550,35900,35900,35900,35900,0
|
|
20240304,132500,708812550,35900,35900,35900,35900,0
|
|
20240304,132400,708812550,35900,35900,35900,35900,0
|
|
20240304,132300,708812550,35900,35900,35900,35900,0
|
|
20240304,132200,708812550,35900,35900,35900,35900,192
|
|
20240304,132100,701919750,35900,35900,35900,35900,0
|
|
20240304,132000,701919750,35900,36100,36100,35900,2
|
|
20240304,131900,701847750,36100,36100,36100,36100,1
|
|
20240304,131800,701811650,36150,36150,36150,36150,0
|
|
20240304,131700,701811650,36150,36150,36150,36150,0
|
|
20240304,131600,701811650,36150,36150,36150,36150,1
|
|
20240304,131500,701775500,35900,36050,36050,35900,1209
|
|
20240304,131400,658291550,36200,36200,36200,36200,0
|
|
20240304,131300,658291550,36200,36200,36200,36200,0
|
|
20240304,131200,658291550,36200,36200,36200,36200,30
|
|
20240304,131100,657205550,36200,36000,36200,36000,366
|
|
20240304,131000,644013400,36200,36200,36200,36200,0
|
|
20240304,130900,644013400,36200,36200,36200,36200,100
|
|
20240304,130800,640393400,36000,36000,36000,36000,3
|
|
20240304,130700,640285400,36000,36000,36000,36000,5
|
|
20240304,130600,640105400,36200,36200,36200,36200,0
|
|
20240304,130500,640105400,36200,36200,36200,36200,0
|
|
20240304,130400,640105400,36200,36200,36200,36200,0
|
|
20240304,130300,640105400,36200,36200,36200,36200,0
|
|
20240304,130200,640105400,36200,36200,36200,36200,0
|
|
20240304,130100,640105400,36200,36200,36200,36200,0
|
|
20240304,130000,640105400,36200,36200,36200,36200,1
|
|
20240304,125900,640069200,36200,36200,36200,36200,0
|
|
20240304,125800,640069200,36200,36200,36200,36200,0
|
|
20240304,125700,640069200,36200,36200,36200,36200,0
|
|
20240304,125600,640069200,36200,36200,36200,36200,0
|
|
20240304,125500,640069200,36200,36200,36200,36200,10
|
|
20240304,125400,639707200,36200,36000,36200,36000,11
|
|
20240304,125300,639311000,36200,36200,36200,36200,0
|
|
20240304,125200,639311000,36200,36200,36200,36200,1
|
|
20240304,125100,639274800,36000,36000,36000,36000,0
|
|
20240304,125000,639274800,36000,36000,36000,36000,0
|
|
20240304,124900,639274800,36000,36000,36000,36000,0
|
|
20240304,124800,639274800,36000,36000,36000,36000,0
|
|
20240304,124700,639274800,36000,36000,36000,36000,0
|
|
20240304,124600,639274800,36000,36000,36000,36000,73
|
|
20240304,124500,636646800,35950,36000,36000,35950,87
|
|
20240304,124400,633515200,36000,36150,36150,36000,500
|
|
20240304,124300,615494650,36150,36150,36150,36150,0
|
|
20240304,124200,615494650,36150,36150,36150,36150,0
|
|
20240304,124100,615494650,36150,36150,36150,36150,14
|
|
20240304,124000,614988550,36200,36200,36200,36200,1
|
|
20240304,123900,614952350,36200,36200,36200,36200,0
|
|
20240304,123800,614952350,36200,36200,36200,36200,0
|
|
20240304,123700,614952350,36200,36200,36200,36200,0
|
|
20240304,123600,614952350,36200,36200,36200,36200,0
|
|
20240304,123500,614952350,36200,36200,36200,36200,0
|
|
20240304,123400,614952350,36200,36200,36200,36200,0
|
|
20240304,123300,614952350,36200,36200,36200,36200,0
|
|
20240304,123200,614952350,36200,36200,36200,36200,0
|
|
20240304,123100,614952350,36200,36200,36200,36200,0
|
|
20240304,123000,614952350,36200,36200,36200,36200,4
|
|
20240304,122900,614807550,36200,36200,36200,36200,0
|
|
20240304,122800,614807550,36200,36200,36200,36200,8
|
|
20240304,122700,614517950,36200,36200,36200,36200,8
|
|
20240304,122600,614228350,36200,36200,36200,36200,8
|
|
20240304,122500,613938750,36200,36200,36200,36200,124
|
|
20240304,122400,609449950,36200,36200,36200,36200,0
|
|
20240304,122300,609449950,36200,36200,36200,36200,0
|
|
20240304,122200,609449950,36200,36200,36200,36200,0
|
|
20240304,122100,609449950,36200,36200,36200,36200,1
|
|
20240304,122000,609413750,36250,36250,36250,36250,1
|
|
20240304,121900,609377500,36250,36250,36250,36250,20
|
|
20240304,121800,608652500,36250,36250,36250,36250,0
|
|
20240304,121700,608652500,36250,36250,36250,36250,0
|
|
20240304,121600,608652500,36250,36300,36300,36250,56
|
|
20240304,121500,606619750,36300,36300,36300,36300,0
|
|
20240304,121400,606619750,36300,36250,36300,36250,2
|
|
20240304,121300,606547200,36300,36300,36300,36300,0
|
|
20240304,121200,606547200,36300,36300,36300,36300,0
|
|
20240304,121100,606547200,36300,36300,36300,36300,0
|
|
20240304,121000,606547200,36300,36200,36300,36200,183
|
|
20240304,120900,599910650,36200,36200,36200,36200,0
|
|
20240304,120800,599910650,36200,36200,36200,36200,1
|
|
20240304,120700,599874450,36200,36200,36200,36200,1
|
|
20240304,120600,599838250,36200,36200,36200,36200,2
|
|
20240304,120500,599765850,36200,36200,36200,36200,1
|
|
20240304,120400,599729650,36200,36200,36200,36200,0
|
|
20240304,120300,599729650,36200,36200,36200,36200,0
|
|
20240304,120200,599729650,36200,36200,36200,36200,0
|
|
20240304,120100,599729650,36200,36200,36200,36200,0
|
|
20240304,120000,599729650,36200,36200,36200,36200,1
|
|
20240304,115900,599693450,36100,36100,36100,36100,2
|
|
20240304,115800,599621250,36200,36200,36200,36200,0
|
|
20240304,115700,599621250,36200,36200,36200,36200,0
|
|
20240304,115600,599621250,36200,36200,36200,36200,0
|
|
20240304,115500,599621250,36200,36200,36200,36200,10
|
|
20240304,115400,599259250,36200,36250,36250,36200,5
|
|
20240304,115300,599078200,36200,36200,36200,36200,6
|
|
20240304,115200,598861000,36200,36150,36200,36150,31
|
|
20240304,115100,597739100,36100,36100,36100,36100,0
|
|
20240304,115000,597739100,36100,36100,36100,36100,0
|
|
20240304,114900,597739100,36100,36100,36100,36100,0
|
|
20240304,114800,597739100,36100,36100,36100,36100,0
|
|
20240304,114700,597739100,36100,36100,36100,36100,0
|
|
20240304,114600,597739100,36100,36100,36100,36100,0
|
|
20240304,114500,597739100,36100,36100,36100,36100,7
|
|
20240304,114400,597486400,36100,36100,36100,36100,0
|
|
20240304,114300,597486400,36100,36100,36100,36100,0
|
|
20240304,114200,597486400,36100,36100,36100,36100,4
|
|
20240304,114100,597342000,36150,36150,36150,36150,0
|
|
20240304,114000,597342000,36150,36150,36150,36150,1
|
|
20240304,113900,597305850,36050,36050,36050,36050,5
|
|
20240304,113800,597125600,36050,36050,36050,36050,0
|
|
20240304,113700,597125600,36050,36050,36050,36050,0
|
|
20240304,113600,597125600,36050,36050,36050,36050,5
|
|
20240304,113500,596945350,36050,36050,36050,36050,0
|
|
20240304,113400,596945350,36050,36050,36050,36050,0
|
|
20240304,113300,596945350,36050,36050,36050,36050,57
|
|
20240304,113200,594890500,36050,36050,36050,36050,0
|
|
20240304,113100,594890500,36050,36050,36050,36050,0
|
|
20240304,113000,594890500,36050,36050,36050,36050,5
|
|
20240304,112900,594710250,36150,36150,36150,36150,24
|
|
20240304,112800,593842650,35950,35950,35950,35950,0
|
|
20240304,112700,593842650,35950,35950,35950,35950,1
|
|
20240304,112600,593806700,35950,35950,35950,35950,20
|
|
20240304,112500,593087700,35950,35950,35950,35950,137
|
|
20240304,112400,588162550,35950,35950,35950,35950,4
|
|
20240304,112300,588018750,35950,36000,36000,35950,81
|
|
20240304,112200,585106750,35950,36050,36050,35950,961
|
|
20240304,112100,550521350,36050,36050,36050,36050,1
|
|
20240304,112000,550485300,36300,36300,36300,36300,2
|
|
20240304,111900,550412700,36050,36050,36050,36050,26
|
|
20240304,111800,549475400,36050,36050,36050,36050,5
|
|
20240304,111700,549295150,36050,36050,36050,36050,0
|
|
20240304,111600,549295150,36050,36050,36050,36050,0
|
|
20240304,111500,549295150,36050,36050,36050,36050,0
|
|
20240304,111400,549295150,36050,36050,36050,36050,0
|
|
20240304,111300,549295150,36050,36050,36050,36050,15
|
|
20240304,111200,548754400,36050,36300,36300,36050,7
|
|
20240304,111100,548501300,36300,36300,36300,36300,0
|
|
20240304,111000,548501300,36300,36300,36300,36300,3
|
|
20240304,110900,548392400,36100,36100,36100,36100,2
|
|
20240304,110800,548320200,36100,36100,36100,36100,0
|
|
20240304,110700,548320200,36100,36100,36100,36100,0
|
|
20240304,110600,548320200,36100,36100,36100,36100,4
|
|
20240304,110500,548175800,36100,36100,36100,36100,0
|
|
20240304,110400,548175800,36100,36100,36100,36100,9
|
|
20240304,110300,547850900,36100,36100,36100,36100,0
|
|
20240304,110200,547850900,36100,36100,36100,36100,0
|
|
20240304,110100,547850900,36100,36100,36100,36100,0
|
|
20240304,110000,547850900,36100,36300,36300,36100,9
|
|
20240304,105900,547525400,36100,36100,36100,36100,0
|
|
20240304,105800,547525400,36100,36100,36100,36100,0
|
|
20240304,105700,547525400,36100,36100,36100,36100,0
|
|
20240304,105600,547525400,36100,36100,36100,36100,73
|
|
20240304,105500,544890100,36100,36100,36100,36100,0
|
|
20240304,105400,544890100,36100,36100,36100,36100,4
|
|
20240304,105300,544745700,36100,36100,36100,36100,0
|
|
20240304,105200,544745700,36100,36100,36100,36100,4
|
|
20240304,105100,544601300,36100,36100,36100,36100,1
|
|
20240304,105000,544565200,36300,36300,36300,36300,2
|
|
20240304,104900,544492600,36100,36100,36100,36100,0
|
|
20240304,104800,544492600,36100,36150,36150,36100,5
|
|
20240304,104700,544312000,36150,36150,36150,36150,0
|
|
20240304,104600,544312000,36150,36150,36150,36150,0
|
|
20240304,104500,544312000,36150,36150,36150,36150,0
|
|
20240304,104400,544312000,36150,36150,36150,36150,7
|
|
20240304,104300,544058950,36250,36250,36250,36250,22
|
|
20240304,104200,543261450,36150,36300,36300,36150,5
|
|
20240304,104100,543080400,36400,36400,36400,36400,0
|
|
20240304,104000,543080400,36400,36400,36400,36400,2
|
|
20240304,103900,543007600,36350,36350,36350,36350,8
|
|
20240304,103800,542716800,36400,36100,36400,36100,42
|
|
20240304,103700,541200000,36100,36100,36100,36100,45
|
|
20240304,103600,539575500,36100,36250,36250,36100,132
|
|
20240304,103500,534798200,36500,36500,36500,36500,0
|
|
20240304,103400,534798200,36500,36350,36500,36350,100
|
|
20240304,103300,531156500,36200,36200,36200,36200,1
|
|
20240304,103200,531120300,36200,36200,36200,36200,0
|
|
20240304,103100,531120300,36200,36200,36200,36200,0
|
|
20240304,103000,531120300,36200,36350,36350,36200,5
|
|
20240304,102900,530939150,36300,36050,36300,36050,82
|
|
20240304,102800,527962800,36100,36250,36250,36100,275
|
|
20240304,102700,518035150,36100,36100,36100,36100,1
|
|
20240304,102600,517999050,36100,36100,36100,36100,0
|
|
20240304,102500,517999050,36100,36100,36100,36100,0
|
|
20240304,102400,517999050,36100,36100,36100,36100,6
|
|
20240304,102300,517782450,36300,36300,36300,36300,0
|
|
20240304,102200,517782450,36300,36300,36300,36300,0
|
|
20240304,102100,517782450,36300,36200,36300,36050,305
|
|
20240304,102000,506765500,36300,36350,36350,36300,3
|
|
20240304,101900,506656550,36350,36350,36350,36350,1
|
|
20240304,101800,506620200,36200,36350,36350,36200,5
|
|
20240304,101700,506439050,36150,36150,36150,36150,50
|
|
20240304,101600,504631550,36200,36200,36200,36200,5
|
|
20240304,101500,504450550,36050,36200,36200,36050,74
|
|
20240304,101400,501782550,36050,36050,36050,36050,0
|
|
20240304,101300,501782550,36050,36050,36050,36050,300
|
|
20240304,101200,490967550,36050,36150,36150,36050,39
|
|
20240304,101100,489561200,36150,36150,36150,36150,15
|
|
20240304,101000,489018950,36200,36200,36200,36200,0
|
|
20240304,100900,489018950,36200,36200,36200,36200,0
|
|
20240304,100800,489018950,36200,36200,36200,36200,1
|
|
20240304,100700,488982750,36200,36200,36200,36200,17
|
|
20240304,100600,488367350,36300,36300,36300,36300,0
|
|
20240304,100500,488367350,36300,36400,36400,36300,12
|
|
20240304,100400,487930700,36450,36450,36450,36450,130
|
|
20240304,100300,483192200,36400,36450,36450,36400,167
|
|
20240304,100200,477113300,36400,36400,36400,36400,1
|
|
20240304,100100,477076900,36450,36450,36450,36450,54
|
|
20240304,100000,475108600,36450,36400,36450,36400,275
|
|
20240304,095900,465098550,36400,36400,36400,36400,1
|
|
20240304,095800,465062150,36250,36250,36250,36250,11
|
|
20240304,095700,464663400,36250,36250,36250,36250,5
|
|
20240304,095600,464482150,36150,36000,36150,36000,61
|
|
20240304,095500,462281500,36000,36000,36000,36000,145
|
|
20240304,095400,457061500,36000,35950,36000,35950,147
|
|
20240304,095300,451772200,36000,36000,36000,36000,207
|
|
20240304,095200,444320200,36000,36200,36200,36000,1241
|
|
20240304,095100,399531800,36250,36400,36450,36250,35
|
|
20240304,095000,398259600,36250,36250,36250,36250,11
|
|
20240304,094900,397860850,36200,36150,36200,36150,41
|
|
20240304,094800,396376750,36150,36100,36150,36100,9
|
|
20240304,094700,396051450,36150,36150,36150,36150,69
|
|
20240304,094600,393557100,36200,36200,36200,36200,20
|
|
20240304,094500,392833100,36150,36150,36150,36150,41
|
|
20240304,094400,391350950,36100,36100,36100,36100,0
|
|
20240304,094300,391350950,36100,36100,36100,36100,32
|
|
20240304,094200,390195750,36100,36050,36100,36050,35
|
|
20240304,094100,388932800,36000,36000,36000,36000,0
|
|
20240304,094000,388932800,36000,36000,36000,36000,0
|
|
20240304,093900,388932800,36000,36050,36050,36000,15
|
|
20240304,093800,388392750,36000,36000,36000,36000,0
|
|
20240304,093700,388392750,36000,36000,36000,36000,20
|
|
20240304,093600,387672750,36000,36000,36000,36000,191
|
|
20240304,093500,380796750,36000,36000,36000,36000,9
|
|
20240304,093400,380472750,36000,36050,36100,36000,299
|
|
20240304,093300,369706700,36000,36000,36000,36000,0
|
|
20240304,093200,369706700,36000,35950,36000,35900,316
|
|
20240304,093100,358346250,35950,36200,36250,35950,1798
|
|
20240304,093000,293574950,36050,36150,36150,36050,879
|
|
20240304,092900,261826600,36150,36250,36250,36150,728
|
|
20240304,092800,235451100,36300,36450,36450,36300,438
|
|
20240304,092700,219536900,36450,36500,36500,36450,104
|
|
20240304,092600,215741950,36500,36500,36500,36500,100
|
|
20240304,092500,212091950,36500,36500,36500,36500,0
|
|
20240304,092400,212091950,36500,36650,36650,36500,33
|
|
20240304,092300,210886250,36500,36600,36600,36500,100
|
|
20240304,092200,207230550,36600,36600,36600,36600,0
|
|
20240304,092100,207230550,36600,36650,36650,36600,116
|
|
20240304,092000,202984850,36600,36600,36600,36600,1
|
|
20240304,091900,202948250,36850,36950,37000,36850,243
|
|
20240304,091800,193966750,37000,37000,37000,37000,82
|
|
20240304,091700,190932750,37000,36650,37000,36650,114
|
|
20240304,091600,186745150,36650,36500,36650,36450,1152
|
|
20240304,091500,144674150,36450,36400,36450,36400,209
|
|
20240304,091400,137059050,36400,36300,36400,36300,293
|
|
20240304,091300,126394650,36400,36400,36400,36400,163
|
|
20240304,091200,120461450,36500,36550,36550,36500,3
|
|
20240304,091100,120351900,36300,36300,36300,36300,1
|
|
20240304,091000,120315600,36550,36550,36550,36550,36
|
|
20240304,090900,118999800,36550,36550,36550,36350,24
|
|
20240304,090800,118126850,36500,36550,36600,36300,378
|
|
20240304,090700,104316250,36500,36000,36500,36000,450
|
|
20240304,090600,87999950,36000,36400,36400,36000,472
|
|
20240304,090500,70904700,36400,36500,36650,36400,447
|
|
20240304,090400,54599100,36350,37050,37500,36350,1294
|
|
20240304,090300,7125050,37700,37700,37700,37700,0
|
|
20240304,090200,7125050,37700,37800,37800,37050,7
|
|
20240304,090100,6862300,37500,37500,37500,37500,0
|
|
20240304,090000,6862300,37500,37500,37500,37450,183
|