746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,212300,1168391850,36050,36050,36050,36050,743
|
|
20240308,212200,1168391850,36050,36050,36050,36050,0
|
|
20240308,212100,1168391850,36050,36050,36050,36050,0
|
|
20240308,212000,1168391850,36050,36050,36050,36050,0
|
|
20240308,211900,1168391850,36050,36050,36050,36050,0
|
|
20240308,211800,1168391850,36050,36050,36050,36050,0
|
|
20240308,211700,1168391850,36050,36050,36050,36050,0
|
|
20240308,211600,1168391850,36050,36050,36050,36050,0
|
|
20240308,211500,1168391850,36050,36050,36050,36050,0
|
|
20240308,211400,1168391850,36050,36050,36050,36050,0
|
|
20240308,211300,1168391850,36050,36050,36050,36050,0
|
|
20240308,211200,1168391850,36050,36050,36050,36050,0
|
|
20240308,211100,1168391850,36050,36050,36050,36050,0
|
|
20240308,211000,1168391850,36050,36050,36050,36050,0
|
|
20240308,210900,1168391850,36050,36050,36050,36050,0
|
|
20240308,210800,1168391850,36050,36050,36050,36050,0
|
|
20240308,210700,1168391850,36050,36050,36050,36050,0
|
|
20240308,210600,1168391850,36050,36050,36050,36050,0
|
|
20240308,210500,1168391850,36050,36050,36050,36050,0
|
|
20240308,210400,1168391850,36050,36050,36050,36050,0
|
|
20240308,210300,1168391850,36050,36050,36050,36050,0
|
|
20240308,210200,1168391850,36050,36050,36050,36050,0
|
|
20240308,210100,1168391850,36050,36050,36050,36050,0
|
|
20240308,210000,1168391850,36050,36050,36050,36050,0
|
|
20240308,205900,1168391850,36050,36050,36050,36050,0
|
|
20240308,205800,1168391850,36050,36050,36050,36050,0
|
|
20240308,205700,1168391850,36050,36050,36050,36050,0
|
|
20240308,205600,1168391850,36050,36050,36050,36050,0
|
|
20240308,205500,1168391850,36050,36050,36050,36050,0
|
|
20240308,205400,1168391850,36050,36050,36050,36050,0
|
|
20240308,205300,1168391850,36050,36050,36050,36050,743
|
|
20240308,205200,1168391850,36050,36050,36050,36050,0
|
|
20240308,205100,1168391850,36050,36050,36050,36050,0
|
|
20240308,205000,1168391850,36050,36050,36050,36050,0
|
|
20240308,204900,1168391850,36050,36050,36050,36050,0
|
|
20240308,204800,1168391850,36050,36050,36050,36050,0
|
|
20240308,204700,1168391850,36050,36050,36050,36050,0
|
|
20240308,204600,1168391850,36050,36050,36050,36050,0
|
|
20240308,204500,1168391850,36050,36050,36050,36050,0
|
|
20240308,204400,1168391850,36050,36050,36050,36050,0
|
|
20240308,204300,1168391850,36050,36050,36050,36050,0
|
|
20240308,204200,1168391850,36050,36050,36050,36050,0
|
|
20240308,204100,1168391850,36050,36050,36050,36050,0
|
|
20240308,204000,1168391850,36050,36050,36050,36050,0
|
|
20240308,203900,1168391850,36050,36050,36050,36050,0
|
|
20240308,203800,1168391850,36050,36050,36050,36050,0
|
|
20240308,203700,1168391850,36050,36050,36050,36050,0
|
|
20240308,203600,1168391850,36050,36050,36050,36050,0
|
|
20240308,203500,1168391850,36050,36050,36050,36050,0
|
|
20240308,203400,1168391850,36050,36050,36050,36050,0
|
|
20240308,203300,1168391850,36050,36050,36050,36050,0
|
|
20240308,203200,1168391850,36050,36050,36050,36050,0
|
|
20240308,203100,1168391850,36050,36050,36050,36050,0
|
|
20240308,203000,1168391850,36050,36050,36050,36050,0
|
|
20240308,202900,1168391850,36050,36050,36050,36050,0
|
|
20240308,202800,1168391850,36050,36050,36050,36050,0
|
|
20240308,202700,1168391850,36050,36050,36050,36050,0
|
|
20240308,202600,1168391850,36050,36050,36050,36050,0
|
|
20240308,202500,1168391850,36050,36050,36050,36050,0
|
|
20240308,202400,1168391850,36050,36050,36050,36050,0
|
|
20240308,202300,1168391850,36050,36050,36050,36050,743
|
|
20240308,202200,1168391850,36050,36050,36050,36050,0
|
|
20240308,202100,1168391850,36050,36050,36050,36050,0
|
|
20240308,202000,1168391850,36050,36050,36050,36050,0
|
|
20240308,201900,1168391850,36050,36050,36050,36050,0
|
|
20240308,201800,1168391850,36050,36050,36050,36050,0
|
|
20240308,201700,1168391850,36050,36050,36050,36050,0
|
|
20240308,201600,1168391850,36050,36050,36050,36050,0
|
|
20240308,201500,1168391850,36050,36050,36050,36050,0
|
|
20240308,201400,1168391850,36050,36050,36050,36050,0
|
|
20240308,201300,1168391850,36050,36050,36050,36050,0
|
|
20240308,201200,1168391850,36050,36050,36050,36050,0
|
|
20240308,201100,1168391850,36050,36050,36050,36050,0
|
|
20240308,201000,1168391850,36050,36050,36050,36050,0
|
|
20240308,200900,1168391850,36050,36050,36050,36050,0
|
|
20240308,200800,1168391850,36050,36050,36050,36050,0
|
|
20240308,200700,1168391850,36050,36050,36050,36050,0
|
|
20240308,200600,1168391850,36050,36050,36050,36050,0
|
|
20240308,200500,1168391850,36050,36050,36050,36050,0
|
|
20240308,200400,1168391850,36050,36050,36050,36050,0
|
|
20240308,200300,1168391850,36050,36050,36050,36050,0
|
|
20240308,200200,1168391850,36050,36050,36050,36050,0
|
|
20240308,200100,1168391850,36050,36050,36050,36050,0
|
|
20240308,200000,1168391850,36050,36050,36050,36050,0
|
|
20240308,195900,1168391850,36050,36050,36050,36050,0
|
|
20240308,195800,1168391850,36050,36050,36050,36050,0
|
|
20240308,195700,1168391850,36050,36050,36050,36050,0
|
|
20240308,195600,1168391850,36050,36050,36050,36050,0
|
|
20240308,195500,1168391850,36050,36050,36050,36050,0
|
|
20240308,195400,1168391850,36050,36050,36050,36050,0
|
|
20240308,195300,1168391850,36050,36050,36050,36050,743
|
|
20240308,195200,1168391850,36050,36050,36050,36050,0
|
|
20240308,195100,1168391850,36050,36050,36050,36050,0
|
|
20240308,195000,1168391850,36050,36050,36050,36050,0
|
|
20240308,194900,1168391850,36050,36050,36050,36050,0
|
|
20240308,194800,1168391850,36050,36050,36050,36050,0
|
|
20240308,194700,1168391850,36050,36050,36050,36050,0
|
|
20240308,194600,1168391850,36050,36050,36050,36050,0
|
|
20240308,194500,1168391850,36050,36050,36050,36050,0
|
|
20240308,194400,1168391850,36050,36050,36050,36050,0
|
|
20240308,194300,1168391850,36050,36050,36050,36050,0
|
|
20240308,194200,1168391850,36050,36050,36050,36050,0
|
|
20240308,194100,1168391850,36050,36050,36050,36050,0
|
|
20240308,194000,1168391850,36050,36050,36050,36050,0
|
|
20240308,193900,1168391850,36050,36050,36050,36050,0
|
|
20240308,193800,1168391850,36050,36050,36050,36050,0
|
|
20240308,193700,1168391850,36050,36050,36050,36050,0
|
|
20240308,193600,1168391850,36050,36050,36050,36050,0
|
|
20240308,193500,1168391850,36050,36050,36050,36050,0
|
|
20240308,193400,1168391850,36050,36050,36050,36050,0
|
|
20240308,193300,1168391850,36050,36050,36050,36050,0
|
|
20240308,193200,1168391850,36050,36050,36050,36050,0
|
|
20240308,193100,1168391850,36050,36050,36050,36050,0
|
|
20240308,193000,1168391850,36050,36050,36050,36050,0
|
|
20240308,192900,1168391850,36050,36050,36050,36050,0
|
|
20240308,192800,1168391850,36050,36050,36050,36050,0
|
|
20240308,192700,1168391850,36050,36050,36050,36050,0
|
|
20240308,192600,1168391850,36050,36050,36050,36050,0
|
|
20240308,192500,1168391850,36050,36050,36050,36050,0
|
|
20240308,192400,1168391850,36050,36050,36050,36050,0
|
|
20240308,192300,1168391850,36050,36050,36050,36050,743
|
|
20240308,192200,1168391850,36050,36050,36050,36050,0
|
|
20240308,192100,1168391850,36050,36050,36050,36050,0
|
|
20240308,192000,1168391850,36050,36050,36050,36050,0
|
|
20240308,191900,1168391850,36050,36050,36050,36050,0
|
|
20240308,191800,1168391850,36050,36050,36050,36050,0
|
|
20240308,191700,1168391850,36050,36050,36050,36050,0
|
|
20240308,191600,1168391850,36050,36050,36050,36050,0
|
|
20240308,191500,1168391850,36050,36050,36050,36050,0
|
|
20240308,191400,1168391850,36050,36050,36050,36050,0
|
|
20240308,191300,1168391850,36050,36050,36050,36050,0
|
|
20240308,191200,1168391850,36050,36050,36050,36050,0
|
|
20240308,191100,1168391850,36050,36050,36050,36050,0
|
|
20240308,191000,1168391850,36050,36050,36050,36050,0
|
|
20240308,190900,1168391850,36050,36050,36050,36050,0
|
|
20240308,190800,1168391850,36050,36050,36050,36050,0
|
|
20240308,190700,1168391850,36050,36050,36050,36050,0
|
|
20240308,190600,1168391850,36050,36050,36050,36050,0
|
|
20240308,190500,1168391850,36050,36050,36050,36050,0
|
|
20240308,190400,1168391850,36050,36050,36050,36050,0
|
|
20240308,190300,1168391850,36050,36050,36050,36050,0
|
|
20240308,190200,1168391850,36050,36050,36050,36050,0
|
|
20240308,190100,1168391850,36050,36050,36050,36050,0
|
|
20240308,190000,1168391850,36050,36050,36050,36050,0
|
|
20240308,185900,1168391850,36050,36050,36050,36050,0
|
|
20240308,185800,1168391850,36050,36050,36050,36050,0
|
|
20240308,185700,1168391850,36050,36050,36050,36050,0
|
|
20240308,185600,1168391850,36050,36050,36050,36050,0
|
|
20240308,185500,1168391850,36050,36050,36050,36050,0
|
|
20240308,185400,1168391850,36050,36050,36050,36050,0
|
|
20240308,185300,1168391850,36050,36050,36050,36050,743
|
|
20240308,185200,1168391850,36050,36050,36050,36050,0
|
|
20240308,185100,1168391850,36050,36050,36050,36050,0
|
|
20240308,185000,1168391850,36050,36050,36050,36050,0
|
|
20240308,184900,1168391850,36050,36050,36050,36050,0
|
|
20240308,184800,1168391850,36050,36050,36050,36050,0
|
|
20240308,184700,1168391850,36050,36050,36050,36050,0
|
|
20240308,184600,1168391850,36050,36050,36050,36050,0
|
|
20240308,184500,1168391850,36050,36050,36050,36050,0
|
|
20240308,184400,1168391850,36050,36050,36050,36050,0
|
|
20240308,184300,1168391850,36050,36050,36050,36050,0
|
|
20240308,184200,1168391850,36050,36050,36050,36050,0
|
|
20240308,184100,1168391850,36050,36050,36050,36050,0
|
|
20240308,184000,1168391850,36050,36050,36050,36050,0
|
|
20240308,183900,1168391850,36050,36050,36050,36050,0
|
|
20240308,183800,1168391850,36050,36050,36050,36050,0
|
|
20240308,183700,1168391850,36050,36050,36050,36050,0
|
|
20240308,183600,1168391850,36050,36050,36050,36050,0
|
|
20240308,183500,1168391850,36050,36050,36050,36050,0
|
|
20240308,183400,1168391850,36050,36050,36050,36050,0
|
|
20240308,183300,1168391850,36050,36050,36050,36050,0
|
|
20240308,183200,1168391850,36050,36050,36050,36050,0
|
|
20240308,183100,1168391850,36050,36050,36050,36050,0
|
|
20240308,183000,1168391850,36050,36050,36050,36050,0
|
|
20240308,182900,1168391850,36050,36050,36050,36050,0
|
|
20240308,182800,1168391850,36050,36050,36050,36050,0
|
|
20240308,182700,1168391850,36050,36050,36050,36050,0
|
|
20240308,182600,1168391850,36050,36050,36050,36050,0
|
|
20240308,182500,1168391850,36050,36050,36050,36050,0
|
|
20240308,182400,1168391850,36050,36050,36050,36050,0
|
|
20240308,182300,1168391850,36050,36050,36050,36050,743
|
|
20240308,182200,1168391850,36050,36050,36050,36050,0
|
|
20240308,182100,1168391850,36050,36050,36050,36050,0
|
|
20240308,182000,1168391850,36050,36050,36050,36050,0
|
|
20240308,181900,1168391850,36050,36050,36050,36050,0
|
|
20240308,181800,1168391850,36050,36050,36050,36050,0
|
|
20240308,181700,1168391850,36050,36050,36050,36050,0
|
|
20240308,181600,1168391850,36050,36050,36050,36050,0
|
|
20240308,181500,1168391850,36050,36050,36050,36050,0
|
|
20240308,181400,1168391850,36050,36050,36050,36050,0
|
|
20240308,181300,1168391850,36050,36050,36050,36050,0
|
|
20240308,181200,1168391850,36050,36050,36050,36050,0
|
|
20240308,181100,1168391850,36050,36050,36050,36050,0
|
|
20240308,181000,1168391850,36050,36050,36050,36050,0
|
|
20240308,180900,1168391850,36050,36050,36050,36050,0
|
|
20240308,180800,1168391850,36050,36050,36050,36050,0
|
|
20240308,180700,1168391850,36050,36050,36050,36050,0
|
|
20240308,180600,1168391850,36050,36050,36050,36050,0
|
|
20240308,180500,1168391850,36050,36050,36050,36050,0
|
|
20240308,180400,1168391850,36050,36050,36050,36050,0
|
|
20240308,180300,1168391850,36050,36050,36050,36050,0
|
|
20240308,180200,1168391850,36050,36050,36050,36050,0
|
|
20240308,180100,1168391850,36050,36050,36050,36050,0
|
|
20240308,180000,1168391850,36050,36050,36050,36050,0
|
|
20240308,175900,1168391850,36050,36050,36050,36050,0
|
|
20240308,175800,1168391850,36050,36050,36050,36050,0
|
|
20240308,175700,1168391850,36050,36050,36050,36050,0
|
|
20240308,175600,1168391850,36050,36050,36050,36050,0
|
|
20240308,175500,1168391850,36050,36050,36050,36050,0
|
|
20240308,175400,1168391850,36050,36050,36050,36050,0
|
|
20240308,175300,1168391850,36050,36050,36050,36050,743
|
|
20240308,175200,1168391850,36050,36050,36050,36050,0
|
|
20240308,175100,1168391850,36050,36050,36050,36050,0
|
|
20240308,175000,1168391850,36050,36050,36050,36050,0
|
|
20240308,174900,1168391850,36050,36050,36050,36050,0
|
|
20240308,174800,1168391850,36050,36050,36050,36050,0
|
|
20240308,174700,1168391850,36050,36050,36050,36050,0
|
|
20240308,174600,1168391850,36050,36050,36050,36050,0
|
|
20240308,174500,1168391850,36050,36050,36050,36050,0
|
|
20240308,174400,1168391850,36050,36050,36050,36050,0
|
|
20240308,174300,1168391850,36050,36050,36050,36050,0
|
|
20240308,174200,1168391850,36050,36050,36050,36050,0
|
|
20240308,174100,1168391850,36050,36050,36050,36050,0
|
|
20240308,174000,1168391850,36050,36050,36050,36050,0
|
|
20240308,173900,1168391850,36050,36050,36050,36050,0
|
|
20240308,173800,1168391850,36050,36050,36050,36050,0
|
|
20240308,173700,1168391850,36050,36050,36050,36050,0
|
|
20240308,173600,1168391850,36050,36050,36050,36050,0
|
|
20240308,173500,1168391850,36050,36050,36050,36050,0
|
|
20240308,173400,1168391850,36050,36050,36050,36050,0
|
|
20240308,173300,1168391850,36050,36050,36050,36050,0
|
|
20240308,173200,1168391850,36050,36050,36050,36050,0
|
|
20240308,173100,1168391850,36050,36050,36050,36050,0
|
|
20240308,173000,1168391850,36050,36050,36050,36050,0
|
|
20240308,172900,1168391850,36050,36050,36050,36050,0
|
|
20240308,172800,1168391850,36050,36050,36050,36050,0
|
|
20240308,172700,1168391850,36050,36050,36050,36050,0
|
|
20240308,172600,1168391850,36050,36050,36050,36050,0
|
|
20240308,172500,1168391850,36050,36050,36050,36050,0
|
|
20240308,172400,1168391850,36050,36050,36050,36050,0
|
|
20240308,172300,1168391850,36050,36050,36050,36050,743
|
|
20240308,172200,1168391850,36050,36050,36050,36050,0
|
|
20240308,172100,1168391850,36050,36050,36050,36050,0
|
|
20240308,172000,1168391850,36050,36050,36050,36050,0
|
|
20240308,171900,1168391850,36050,36050,36050,36050,0
|
|
20240308,171800,1168391850,36050,36050,36050,36050,0
|
|
20240308,171700,1168391850,36050,36050,36050,36050,0
|
|
20240308,171600,1168391850,36050,36050,36050,36050,0
|
|
20240308,171500,1168391850,36050,36050,36050,36050,0
|
|
20240308,171400,1168391850,36050,36050,36050,36050,0
|
|
20240308,171300,1168391850,36050,36050,36050,36050,0
|
|
20240308,171200,1168391850,36050,36050,36050,36050,0
|
|
20240308,171100,1168391850,36050,36050,36050,36050,0
|
|
20240308,171000,1168391850,36050,36050,36050,36050,0
|
|
20240308,170900,1168391850,36050,36050,36050,36050,0
|
|
20240308,170800,1168391850,36050,36050,36050,36050,0
|
|
20240308,170700,1168391850,36050,36050,36050,36050,0
|
|
20240308,170600,1168391850,36050,36050,36050,36050,0
|
|
20240308,170500,1168391850,36050,36050,36050,36050,0
|
|
20240308,170400,1168391850,36050,36050,36050,36050,0
|
|
20240308,170300,1168391850,36050,36050,36050,36050,0
|
|
20240308,170200,1168391850,36050,36050,36050,36050,0
|
|
20240308,170100,1168391850,36050,36050,36050,36050,0
|
|
20240308,170000,1168391850,36050,36050,36050,36050,0
|
|
20240308,165900,1168391850,36050,36050,36050,36050,0
|
|
20240308,165800,1168391850,36050,36050,36050,36050,0
|
|
20240308,165700,1168391850,36050,36050,36050,36050,0
|
|
20240308,165600,1168391850,36050,36050,36050,36050,0
|
|
20240308,165500,1168391850,36050,36050,36050,36050,0
|
|
20240308,165400,1168391850,36050,36050,36050,36050,0
|
|
20240308,165300,1168391850,36050,36050,36050,36050,743
|
|
20240308,165200,1168391850,36050,36050,36050,36050,0
|
|
20240308,165100,1168391850,36050,36050,36050,36050,0
|
|
20240308,165000,1168391850,36050,36050,36050,36050,0
|
|
20240308,164900,1168391850,36050,36050,36050,36050,0
|
|
20240308,164800,1168391850,36050,36050,36050,36050,0
|
|
20240308,164700,1168391850,36050,36050,36050,36050,0
|
|
20240308,164600,1168391850,36050,36050,36050,36050,0
|
|
20240308,164500,1168391850,36050,36050,36050,36050,0
|
|
20240308,164400,1168391850,36050,36050,36050,36050,0
|
|
20240308,164300,1168391850,36050,36050,36050,36050,0
|
|
20240308,164200,1168391850,36050,36050,36050,36050,0
|
|
20240308,164100,1168391850,36050,36050,36050,36050,0
|
|
20240308,164000,1168391850,36050,36050,36050,36050,0
|
|
20240308,163900,1168391850,36050,36050,36050,36050,0
|
|
20240308,163800,1168391850,36050,36050,36050,36050,0
|
|
20240308,163700,1168391850,36050,36050,36050,36050,0
|
|
20240308,163600,1168391850,36050,36050,36050,36050,0
|
|
20240308,163500,1168391850,36050,36050,36050,36050,0
|
|
20240308,163400,1168391850,36050,36050,36050,36050,0
|
|
20240308,163300,1168391850,36050,36050,36050,36050,0
|
|
20240308,163200,1168391850,36050,36050,36050,36050,0
|
|
20240308,163100,1168391850,36050,36050,36050,36050,0
|
|
20240308,163000,1168391850,36050,36050,36050,36050,0
|
|
20240308,162900,1168391850,36050,36050,36050,36050,0
|
|
20240308,162800,1168391850,36050,36050,36050,36050,0
|
|
20240308,162700,1168391850,36050,36050,36050,36050,0
|
|
20240308,162600,1168391850,36050,36050,36050,36050,0
|
|
20240308,162500,1168391850,36050,36050,36050,36050,0
|
|
20240308,162400,1168391850,36050,36050,36050,36050,0
|
|
20240308,162300,1168391850,36050,36050,36050,36050,743
|
|
20240308,162200,1168391850,36050,36050,36050,36050,0
|
|
20240308,162100,1168391850,36050,36050,36050,36050,0
|
|
20240308,162000,1168391850,36050,36050,36050,36050,0
|
|
20240308,161900,1168391850,36050,36050,36050,36050,0
|
|
20240308,161800,1168391850,36050,36050,36050,36050,0
|
|
20240308,161700,1168391850,36050,36050,36050,36050,0
|
|
20240308,161600,1168391850,36050,36050,36050,36050,0
|
|
20240308,161500,1168391850,36050,36050,36050,36050,0
|
|
20240308,161400,1168391850,36050,36050,36050,36050,0
|
|
20240308,161300,1168391850,36050,36050,36050,36050,0
|
|
20240308,161200,1168391850,36050,36050,36050,36050,0
|
|
20240308,161100,1168391850,36050,36050,36050,36050,0
|
|
20240308,161000,1168391850,36050,36050,36050,36050,0
|
|
20240308,160900,1168391850,36050,36050,36050,36050,0
|
|
20240308,160800,1168391850,36050,36050,36050,36050,0
|
|
20240308,160700,1168391850,36050,36050,36050,36050,0
|
|
20240308,160600,1168391850,36050,36050,36050,36050,0
|
|
20240308,160500,1168391850,36050,36050,36050,36050,0
|
|
20240308,160400,1168391850,36050,36050,36050,36050,0
|
|
20240308,160300,1168391850,36050,36050,36050,36050,0
|
|
20240308,160200,1168391850,36050,36050,36050,36050,0
|
|
20240308,160100,1168391850,36050,36050,36050,36050,0
|
|
20240308,160000,1168391850,36050,36050,36050,36050,0
|
|
20240308,155900,1168391850,36050,36050,36050,36050,0
|
|
20240308,155800,1168391850,36050,36050,36050,36050,0
|
|
20240308,155700,1168391850,36050,36050,36050,36050,0
|
|
20240308,155600,1168391850,36050,36050,36050,36050,0
|
|
20240308,155500,1168391850,36050,36050,36050,36050,0
|
|
20240308,155400,1168391850,36050,36050,36050,36050,0
|
|
20240308,155300,1168391850,36050,36050,36050,36050,743
|
|
20240308,155200,1168391850,36050,36050,36050,36050,0
|
|
20240308,155100,1168391850,36050,36050,36050,36050,0
|
|
20240308,155000,1168391850,36050,36050,36050,36050,0
|
|
20240308,154900,1168391850,36050,36050,36050,36050,0
|
|
20240308,154800,1168391850,36050,36050,36050,36050,0
|
|
20240308,154700,1168391850,36050,36050,36050,36050,0
|
|
20240308,154600,1168391850,36050,36050,36050,36050,0
|
|
20240308,154500,1168391850,36050,36050,36050,36050,0
|
|
20240308,154400,1168391850,36050,36050,36050,36050,0
|
|
20240308,154300,1168391850,36050,36050,36050,36050,0
|
|
20240308,154200,1168391850,36050,36050,36050,36050,0
|
|
20240308,154100,1168391850,36050,36050,36050,36050,0
|
|
20240308,154000,1168391850,36050,36050,36050,36050,0
|
|
20240308,153900,1168391850,36050,36050,36050,36050,0
|
|
20240308,153800,1168391850,36050,36050,36050,36050,0
|
|
20240308,153700,1168391850,36050,36050,36050,36050,0
|
|
20240308,153600,1168391850,36050,36050,36050,36050,0
|
|
20240308,153500,1168391850,36050,36050,36050,36050,0
|
|
20240308,153400,1168391850,36050,36050,36050,36050,0
|
|
20240308,153300,1168391850,36050,36050,36050,36050,0
|
|
20240308,153200,1168391850,36050,36050,36050,36050,0
|
|
20240308,153100,1168391850,36050,36050,36050,36050,0
|
|
20240308,153000,1168391850,36050,36050,36050,36050,743
|
|
20240308,152900,1141606700,36400,36400,36400,36400,0
|
|
20240308,152800,1141606700,36400,36400,36400,36400,0
|
|
20240308,152700,1141606700,36400,36400,36400,36400,0
|
|
20240308,152600,1141606700,36400,36400,36400,36400,0
|
|
20240308,152500,1141606700,36400,36400,36400,36400,0
|
|
20240308,152400,1141606700,36400,36400,36400,36400,0
|
|
20240308,152300,1141606700,36400,36400,36400,36400,0
|
|
20240308,152200,1141606700,36400,36400,36400,36400,0
|
|
20240308,152100,1141606700,36400,36400,36400,36400,0
|
|
20240308,152000,1141606700,36400,36400,36400,36400,0
|
|
20240308,151900,1141606700,36400,36400,36400,36400,1
|
|
20240308,151800,1141570300,36150,36250,36250,36150,23
|
|
20240308,151700,1140738350,36350,36350,36350,36350,106
|
|
20240308,151600,1136885250,36350,36350,36350,36350,320
|
|
20240308,151500,1125253250,36350,36350,36350,36350,30
|
|
20240308,151400,1124162750,36350,36350,36350,36350,0
|
|
20240308,151300,1124162750,36350,36350,36350,36350,2
|
|
20240308,151200,1124090050,36150,36150,36150,36150,84
|
|
20240308,151100,1121053450,36150,36150,36150,36150,0
|
|
20240308,151000,1121053450,36150,36150,36150,36150,1
|
|
20240308,150900,1121017300,36300,36300,36300,36300,10
|
|
20240308,150800,1120654300,36300,36300,36300,36300,0
|
|
20240308,150700,1120654300,36300,36300,36300,36300,30
|
|
20240308,150600,1119565300,36300,36300,36300,36300,0
|
|
20240308,150500,1119565300,36300,36300,36300,36300,25
|
|
20240308,150400,1118657800,36300,36300,36300,36300,0
|
|
20240308,150300,1118657800,36300,36300,36300,36300,197
|
|
20240308,150200,1111506700,36300,36300,36300,36300,0
|
|
20240308,150100,1111506700,36300,36300,36300,36300,13
|
|
20240308,150000,1111034800,36300,36300,36300,36300,1
|
|
20240308,145900,1110998500,36300,36200,36300,36200,292
|
|
20240308,145800,1100418300,36000,36000,36000,36000,0
|
|
20240308,145700,1100418300,36000,36000,36000,36000,0
|
|
20240308,145600,1100418300,36000,36000,36000,36000,0
|
|
20240308,145500,1100418300,36000,36000,36000,36000,0
|
|
20240308,145400,1100418300,36000,36050,36050,36000,26
|
|
20240308,145300,1099481300,36200,36200,36200,36200,0
|
|
20240308,145200,1099481300,36200,36200,36200,36200,0
|
|
20240308,145100,1099481300,36200,36200,36200,36200,22
|
|
20240308,145000,1098684900,36000,36200,36200,36000,1032
|
|
20240308,144900,1061500650,36200,36200,36200,36200,1
|
|
20240308,144800,1061464450,36150,36150,36150,36150,0
|
|
20240308,144700,1061464450,36150,36150,36150,36150,200
|
|
20240308,144600,1054234450,36150,36150,36150,36150,1
|
|
20240308,144500,1054198300,36000,36000,36000,36000,0
|
|
20240308,144400,1054198300,36000,36000,36000,36000,91
|
|
20240308,144300,1050922300,36100,36100,36100,36100,0
|
|
20240308,144200,1050922300,36100,36100,36100,36100,0
|
|
20240308,144100,1050922300,36100,36100,36100,36100,0
|
|
20240308,144000,1050922300,36100,36100,36100,36100,0
|
|
20240308,143900,1050922300,36100,36100,36100,36100,11
|
|
20240308,143800,1050525200,36100,36100,36100,36100,54
|
|
20240308,143700,1048575800,36100,36100,36100,36100,100
|
|
20240308,143600,1044965800,36100,36100,36100,36100,0
|
|
20240308,143500,1044965800,36100,36100,36100,36100,15
|
|
20240308,143400,1044424300,36000,36000,36000,36000,0
|
|
20240308,143300,1044424300,36000,36050,36050,36000,338
|
|
20240308,143200,1032251250,36050,36050,36050,36050,0
|
|
20240308,143100,1032251250,36050,36050,36050,36050,77
|
|
20240308,143000,1029475400,36050,36050,36050,36000,17
|
|
20240308,142900,1028862650,36000,36000,36000,36000,88
|
|
20240308,142800,1025694650,35900,35900,35900,35900,0
|
|
20240308,142700,1025694650,35900,35900,35900,35900,0
|
|
20240308,142600,1025694650,35900,35900,35900,35900,0
|
|
20240308,142500,1025694650,35900,35900,35900,35900,6
|
|
20240308,142400,1025479250,36000,36000,36000,36000,1
|
|
20240308,142300,1025443250,36000,36000,36000,36000,6
|
|
20240308,142200,1025227250,36000,36000,36000,36000,0
|
|
20240308,142100,1025227250,36000,36000,36000,36000,0
|
|
20240308,142000,1025227250,36000,36000,36000,36000,0
|
|
20240308,141900,1025227250,36000,36000,36000,36000,1
|
|
20240308,141800,1025191250,36000,36000,36000,36000,0
|
|
20240308,141700,1025191250,36000,35950,36000,35950,100
|
|
20240308,141600,1021591350,36000,36000,36000,36000,70
|
|
20240308,141500,1019071350,36000,36000,36000,36000,5
|
|
20240308,141400,1018891350,35850,35850,35850,35850,0
|
|
20240308,141300,1018891350,35850,35850,35850,35850,0
|
|
20240308,141200,1018891350,35850,35850,35850,35850,10
|
|
20240308,141100,1018532850,35850,35850,35850,35850,10
|
|
20240308,141000,1018174350,36000,36000,36000,36000,0
|
|
20240308,140900,1018174350,36000,36000,36000,36000,0
|
|
20240308,140800,1018174350,36000,36000,36000,36000,1
|
|
20240308,140700,1018138350,36000,36000,36000,36000,0
|
|
20240308,140600,1018138350,36000,36000,36000,36000,0
|
|
20240308,140500,1018138350,36000,36000,36000,36000,0
|
|
20240308,140400,1018138350,36000,36000,36000,36000,433
|
|
20240308,140300,1002550350,36000,36000,36000,36000,0
|
|
20240308,140200,1002550350,36000,36000,36000,36000,0
|
|
20240308,140100,1002550350,36000,36000,36000,36000,0
|
|
20240308,140000,1002550350,36000,35950,36000,35950,82
|
|
20240308,135900,999600150,36000,35950,36000,35950,65
|
|
20240308,135800,997263350,35950,35950,35950,35950,10
|
|
20240308,135700,996903850,35900,35900,35900,35900,0
|
|
20240308,135600,996903850,35900,35950,35950,35900,20
|
|
20240308,135500,996185350,35950,35950,35950,35950,60
|
|
20240308,135400,994028350,35950,35950,35950,35950,0
|
|
20240308,135300,994028350,35950,36000,36000,35950,29
|
|
20240308,135200,992985300,36000,36000,36000,36000,0
|
|
20240308,135100,992985300,36000,36000,36000,36000,219
|
|
20240308,135000,985101300,35850,35700,35850,35700,366
|
|
20240308,134900,972014000,35700,35750,35750,35700,646
|
|
20240308,134800,948925650,35750,35750,35750,35750,29
|
|
20240308,134700,947888900,35600,35600,35600,35600,13
|
|
20240308,134600,947426100,35600,35750,35750,35400,1237
|
|
20240308,134500,903510900,35750,35750,35750,35750,7
|
|
20240308,134400,903260650,35650,35800,35800,35650,1000
|
|
20240308,134300,867557050,35800,35800,35800,35800,150
|
|
20240308,134200,862187050,35900,35900,35900,35900,1
|
|
20240308,134100,862151150,35900,36000,36000,35800,958
|
|
20240308,134000,827774000,36000,36000,36000,36000,0
|
|
20240308,133900,827774000,36000,36000,36000,36000,0
|
|
20240308,133800,827774000,36000,36000,36000,36000,367
|
|
20240308,133700,814562000,36000,36000,36000,36000,0
|
|
20240308,133600,814562000,36000,35950,36000,35950,3
|
|
20240308,133500,814454050,36000,36000,36000,36000,0
|
|
20240308,133400,814454050,36000,36000,36000,36000,0
|
|
20240308,133300,814454050,36000,36000,36000,36000,0
|
|
20240308,133200,814454050,36000,36000,36000,36000,1
|
|
20240308,133100,814418050,35950,35950,35950,35950,38
|
|
20240308,133000,813051950,35950,35950,35950,35950,0
|
|
20240308,132900,813051950,35950,35950,35950,35950,1
|
|
20240308,132800,813016000,35950,35950,35950,35950,41
|
|
20240308,132700,811542050,35950,35950,35950,35950,0
|
|
20240308,132600,811542050,35950,35850,35950,35750,2074
|
|
20240308,132500,737360600,35900,35950,35950,35900,567
|
|
20240308,132400,717004450,36000,36000,36000,36000,0
|
|
20240308,132300,717004450,36000,36000,36000,36000,1
|
|
20240308,132200,716968450,36000,36000,36000,36000,0
|
|
20240308,132100,716968450,36000,36000,36000,36000,0
|
|
20240308,132000,716968450,36000,36000,36000,36000,0
|
|
20240308,131900,716968450,36000,36050,36050,35950,1921
|
|
20240308,131800,647809400,36050,36050,36050,36050,0
|
|
20240308,131700,647809400,36050,36050,36050,36050,0
|
|
20240308,131600,647809400,36050,36050,36050,36050,51
|
|
20240308,131500,645970850,36050,36050,36050,36050,0
|
|
20240308,131400,645970850,36050,36050,36050,36050,1
|
|
20240308,131300,645934800,36250,36250,36250,36250,0
|
|
20240308,131200,645934800,36250,36100,36250,36100,2
|
|
20240308,131100,645862450,36150,36150,36150,36150,0
|
|
20240308,131000,645862450,36150,36150,36150,36150,0
|
|
20240308,130900,645862450,36150,36150,36150,36150,0
|
|
20240308,130800,645862450,36150,36150,36150,36150,0
|
|
20240308,130700,645862450,36150,36150,36150,36150,0
|
|
20240308,130600,645862450,36150,36150,36150,36150,0
|
|
20240308,130500,645862450,36150,36150,36150,36150,0
|
|
20240308,130400,645862450,36150,36150,36150,36150,0
|
|
20240308,130300,645862450,36150,36150,36150,36150,0
|
|
20240308,130200,645862450,36150,36150,36150,36150,66
|
|
20240308,130100,643476550,36150,36150,36150,36150,179
|
|
20240308,130000,637005700,36150,36150,36150,36150,210
|
|
20240308,125900,629414200,36150,36100,36150,36000,401
|
|
20240308,125800,614972550,36150,36150,36150,36150,0
|
|
20240308,125700,614972550,36150,36200,36200,36150,630
|
|
20240308,125600,592183650,36200,36200,36200,36200,14
|
|
20240308,125500,591676850,36300,36300,36300,36300,0
|
|
20240308,125400,591676850,36300,36300,36300,36300,96
|
|
20240308,125300,588192050,36300,36300,36300,36300,0
|
|
20240308,125200,588192050,36300,36300,36300,36300,49
|
|
20240308,125100,586413350,36250,36250,36250,36250,10
|
|
20240308,125000,586050850,36300,36300,36300,36300,0
|
|
20240308,124900,586050850,36300,36250,36300,36250,29
|
|
20240308,124800,584999550,36300,36300,36300,36300,0
|
|
20240308,124700,584999550,36300,36300,36300,36300,0
|
|
20240308,124600,584999550,36300,36300,36300,36300,0
|
|
20240308,124500,584999550,36300,36300,36300,36300,0
|
|
20240308,124400,584999550,36300,36300,36300,36300,34
|
|
20240308,124300,583765350,36300,36300,36300,36300,96
|
|
20240308,124200,580280550,36300,36300,36300,36300,0
|
|
20240308,124100,580280550,36300,36300,36300,36300,4
|
|
20240308,124000,580135350,36150,36150,36150,36150,0
|
|
20240308,123900,580135350,36150,36150,36150,36150,0
|
|
20240308,123800,580135350,36150,36150,36150,36150,0
|
|
20240308,123700,580135350,36150,36150,36150,36150,0
|
|
20240308,123600,580135350,36150,36150,36150,36150,1
|
|
20240308,123500,580099200,36150,36200,36200,36150,96
|
|
20240308,123400,576624400,36200,36200,36200,36200,0
|
|
20240308,123300,576624400,36200,36250,36250,36200,86
|
|
20240308,123200,573510800,36250,36300,36300,36250,155
|
|
20240308,123100,567891550,36350,36350,36350,36350,0
|
|
20240308,123000,567891550,36350,36350,36350,36350,1
|
|
20240308,122900,567855200,36350,36350,36350,36350,1
|
|
20240308,122800,567818850,36350,36350,36350,36350,0
|
|
20240308,122700,567818850,36350,36350,36350,36350,0
|
|
20240308,122600,567818850,36350,36350,36350,36350,2
|
|
20240308,122500,567746150,36400,36400,36400,36400,84
|
|
20240308,122400,564688550,36400,36650,36650,36400,58
|
|
20240308,122300,562566850,36650,36650,36650,36650,0
|
|
20240308,122200,562566850,36650,36600,36650,36600,40
|
|
20240308,122100,561102350,36400,36400,36400,36400,32
|
|
20240308,122000,559937550,36400,36400,36400,36400,10
|
|
20240308,121900,559573550,36400,36400,36400,36400,8
|
|
20240308,121800,559282350,36400,36400,36400,36400,100
|
|
20240308,121700,555642350,36400,36400,36400,36400,57
|
|
20240308,121600,553567550,36300,36300,36300,36300,49
|
|
20240308,121500,551788850,36250,36250,36250,36250,0
|
|
20240308,121400,551788850,36250,36400,36400,36250,1976
|
|
20240308,121300,480037800,36400,36400,36400,36400,0
|
|
20240308,121200,480037800,36400,36550,36550,36350,964
|
|
20240308,121100,444939200,36550,36550,36550,36550,0
|
|
20240308,121000,444939200,36550,36550,36550,36550,17
|
|
20240308,120900,444317850,36700,36700,36700,36700,1
|
|
20240308,120800,444281150,36700,36500,36700,36500,692
|
|
20240308,120700,419022950,36650,36650,36650,36650,0
|
|
20240308,120600,419022950,36650,36650,36650,36650,0
|
|
20240308,120500,419022950,36650,36650,36650,36650,0
|
|
20240308,120400,419022950,36650,36650,36650,36650,0
|
|
20240308,120300,419022950,36650,36650,36650,36650,0
|
|
20240308,120200,419022950,36650,36650,36650,36650,4
|
|
20240308,120100,418876350,36650,36600,36650,36600,101
|
|
20240308,120000,415178450,36650,36650,36650,36650,1
|
|
20240308,115900,415141800,36650,36650,36650,36650,0
|
|
20240308,115800,415141800,36650,36650,36650,36650,0
|
|
20240308,115700,415141800,36650,36650,36650,36650,0
|
|
20240308,115600,415141800,36650,36650,36650,36650,0
|
|
20240308,115500,415141800,36650,36650,36650,36650,0
|
|
20240308,115400,415141800,36650,36650,36650,36650,0
|
|
20240308,115300,415141800,36650,36650,36650,36650,0
|
|
20240308,115200,415141800,36650,36650,36650,36650,0
|
|
20240308,115100,415141800,36650,36650,36650,36650,0
|
|
20240308,115000,415141800,36650,36650,36650,36650,0
|
|
20240308,114900,415141800,36650,36650,36650,36650,0
|
|
20240308,114800,415141800,36650,36650,36650,36650,10
|
|
20240308,114700,414775300,36650,36650,36650,36650,0
|
|
20240308,114600,414775300,36650,36650,36650,36650,0
|
|
20240308,114500,414775300,36650,36650,36650,36650,0
|
|
20240308,114400,414775300,36650,36650,36650,36650,0
|
|
20240308,114300,414775300,36650,36650,36650,36650,0
|
|
20240308,114200,414775300,36650,36650,36650,36650,0
|
|
20240308,114100,414775300,36650,36650,36650,36650,0
|
|
20240308,114000,414775300,36650,36650,36650,36650,1
|
|
20240308,113900,414738650,36650,36650,36650,36650,0
|
|
20240308,113800,414738650,36650,36650,36650,36650,0
|
|
20240308,113700,414738650,36650,36650,36650,36650,0
|
|
20240308,113600,414738650,36650,36650,36650,36650,0
|
|
20240308,113500,414738650,36650,36650,36650,36650,0
|
|
20240308,113400,414738650,36650,36650,36650,36650,0
|
|
20240308,113300,414738650,36650,36650,36650,36650,1
|
|
20240308,113200,414702000,36450,36450,36450,36450,100
|
|
20240308,113100,411057000,36450,36450,36450,36450,5
|
|
20240308,113000,410874750,36650,36650,36650,36650,1
|
|
20240308,112900,410838100,36450,36450,36450,36450,290
|
|
20240308,112800,400267600,36450,36500,36500,36450,197
|
|
20240308,112700,393086400,36500,36500,36500,36500,0
|
|
20240308,112600,393086400,36500,36500,36500,36500,31
|
|
20240308,112500,391954900,36500,36600,36600,36500,4
|
|
20240308,112400,391808600,36700,36700,36700,36700,0
|
|
20240308,112300,391808600,36700,36700,36700,36700,27
|
|
20240308,112200,390817700,36700,36700,36700,36700,0
|
|
20240308,112100,390817700,36700,36700,36700,36700,0
|
|
20240308,112000,390817700,36700,36700,36700,36700,0
|
|
20240308,111900,390817700,36700,36700,36700,36700,0
|
|
20240308,111800,390817700,36700,36700,36700,36700,0
|
|
20240308,111700,390817700,36700,36700,36700,36700,0
|
|
20240308,111600,390817700,36700,36700,36700,36700,0
|
|
20240308,111500,390817700,36700,36700,36700,36700,0
|
|
20240308,111400,390817700,36700,36700,36700,36700,0
|
|
20240308,111300,390817700,36700,36700,36700,36700,15
|
|
20240308,111200,390267200,36700,36700,36700,36700,0
|
|
20240308,111100,390267200,36700,36700,36700,36700,0
|
|
20240308,111000,390267200,36700,36700,36700,36700,1
|
|
20240308,110900,390230500,36450,36650,36650,36450,620
|
|
20240308,110800,367599900,36650,36650,36650,36650,0
|
|
20240308,110700,367599900,36650,36650,36650,36650,0
|
|
20240308,110600,367599900,36650,36650,36650,36650,8
|
|
20240308,110500,367306700,36650,36650,36650,36650,15
|
|
20240308,110400,366756950,36600,36600,36600,36600,1
|
|
20240308,110300,366720350,36650,36650,36650,36650,50
|
|
20240308,110200,364887850,36650,36650,36650,36650,0
|
|
20240308,110100,364887850,36650,36650,36650,36650,0
|
|
20240308,110000,364887850,36650,36650,36650,36650,4
|
|
20240308,105900,364741250,36600,36600,36600,36600,0
|
|
20240308,105800,364741250,36600,36600,36600,36600,0
|
|
20240308,105700,364741250,36600,36600,36600,36600,0
|
|
20240308,105600,364741250,36600,36600,36600,36600,15
|
|
20240308,105500,364192250,36700,36700,36700,36700,0
|
|
20240308,105400,364192250,36700,36700,36700,36700,0
|
|
20240308,105300,364192250,36700,36700,36700,36700,30
|
|
20240308,105200,363091250,36700,36700,36700,36700,0
|
|
20240308,105100,363091250,36700,36700,36700,36700,1
|
|
20240308,105000,363054550,36700,36700,36700,36700,0
|
|
20240308,104900,363054550,36700,36700,36700,36700,0
|
|
20240308,104800,363054550,36700,36700,36700,36700,3
|
|
20240308,104700,362944450,36700,36700,36700,36700,1
|
|
20240308,104600,362907750,36750,36750,36750,36750,0
|
|
20240308,104500,362907750,36750,36750,36750,36750,10
|
|
20240308,104400,362540250,36500,36500,36500,36500,51
|
|
20240308,104300,360678750,36750,36750,36750,36750,0
|
|
20240308,104200,360678750,36750,36750,36750,36750,0
|
|
20240308,104100,360678750,36750,36750,36750,36750,0
|
|
20240308,104000,360678750,36750,36750,36750,36750,1
|
|
20240308,103900,360642000,36500,36500,36500,36500,0
|
|
20240308,103800,360642000,36500,36600,36600,36500,209
|
|
20240308,103700,353009600,36800,36800,36800,36800,0
|
|
20240308,103600,353009600,36800,36800,36800,36800,0
|
|
20240308,103500,353009600,36800,36800,36800,36800,13
|
|
20240308,103400,352531200,36800,36800,36800,36800,0
|
|
20240308,103300,352531200,36800,36800,36800,36800,0
|
|
20240308,103200,352531200,36800,36800,36800,36800,0
|
|
20240308,103100,352531200,36800,36800,36800,36800,200
|
|
20240308,103000,345171200,36800,36800,36800,36800,1
|
|
20240308,102900,345134400,36550,36550,36550,36550,10
|
|
20240308,102800,344768900,36450,36450,36450,36450,0
|
|
20240308,102700,344768900,36450,36450,36450,36450,4
|
|
20240308,102600,344623100,36350,36450,36500,36350,174
|
|
20240308,102500,338278850,36500,36500,36500,36500,182
|
|
20240308,102400,331635850,36500,36500,36500,36500,222
|
|
20240308,102300,323532850,36550,36650,36650,36550,404
|
|
20240308,102200,308752300,36600,36600,36600,36600,0
|
|
20240308,102100,308752300,36600,36600,36600,36600,0
|
|
20240308,102000,308752300,36600,36600,36600,36600,11
|
|
20240308,101900,308349700,36600,36750,36750,36600,351
|
|
20240308,101800,295477050,36900,36900,36900,36900,1
|
|
20240308,101700,295440150,36900,36900,36900,36900,0
|
|
20240308,101600,295440150,36900,36750,36900,36750,28
|
|
20240308,101500,294407100,36850,36850,36850,36850,0
|
|
20240308,101400,294407100,36850,36850,36850,36850,0
|
|
20240308,101300,294407100,36850,36850,36850,36850,150
|
|
20240308,101200,288879600,36700,36700,36700,36700,0
|
|
20240308,101100,288879600,36700,36700,36700,36700,9
|
|
20240308,101000,288549300,36700,36850,36850,36700,136
|
|
20240308,100900,283556450,36700,36700,36700,36700,0
|
|
20240308,100800,283556450,36700,36700,36700,36700,26
|
|
20240308,100700,282602250,36650,36650,36650,36650,0
|
|
20240308,100600,282602250,36650,36650,36650,36650,0
|
|
20240308,100500,282602250,36650,36700,36700,36650,21
|
|
20240308,100400,281832550,36700,36750,36750,36700,213
|
|
20240308,100300,274013700,36800,36800,36800,36800,1
|
|
20240308,100200,273976900,36800,36800,36800,36800,51
|
|
20240308,100100,272100100,36850,36850,36850,36850,3
|
|
20240308,100000,271989550,36850,36850,36850,36850,1
|
|
20240308,095900,271952700,36850,36850,36850,36850,0
|
|
20240308,095800,271952700,36850,36850,36850,36850,19
|
|
20240308,095700,271252550,36750,36850,36850,36750,534
|
|
20240308,095600,251625500,36850,36950,36950,36850,348
|
|
20240308,095500,238785050,36950,37000,37000,36950,55
|
|
20240308,095400,236750300,37000,37000,37000,37000,1
|
|
20240308,095300,236713300,37050,37050,37050,37050,18
|
|
20240308,095200,236046400,37050,37050,37050,37050,1
|
|
20240308,095100,236009350,36900,36900,36900,36900,80
|
|
20240308,095000,233057350,36850,36900,36950,36850,549
|
|
20240308,094900,212809200,36900,36900,36900,36900,4
|
|
20240308,094800,212661600,37000,37000,37000,37000,0
|
|
20240308,094700,212661600,37000,37000,37000,37000,0
|
|
20240308,094600,212661600,37000,37000,37000,37000,31
|
|
20240308,094500,211514600,37050,37050,37050,37050,1
|
|
20240308,094400,211477550,37050,37050,37050,37050,49
|
|
20240308,094300,209662100,37050,37050,37050,37050,1
|
|
20240308,094200,209625050,36900,36900,36900,36900,4
|
|
20240308,094100,209477450,36900,36900,36900,36900,1
|
|
20240308,094000,209440550,36900,37100,37100,36900,45
|
|
20240308,093900,207777800,36900,37100,37100,36900,45
|
|
20240308,093800,206111900,36950,37200,37200,36950,1434
|
|
20240308,093700,153050800,37250,37050,37250,37050,22
|
|
20240308,093600,152235300,37250,37250,37250,37250,1
|
|
20240308,093500,152198050,37050,37200,37200,37050,70
|
|
20240308,093400,149601100,37400,37400,37400,37400,0
|
|
20240308,093300,149601100,37400,37400,37400,37400,7
|
|
20240308,093200,149339300,37400,37400,37400,37400,0
|
|
20240308,093100,149339300,37400,37400,37400,37400,2
|
|
20240308,093000,149264500,37450,37450,37450,37450,0
|
|
20240308,092900,149264500,37450,37450,37450,37450,0
|
|
20240308,092800,149264500,37450,37450,37450,37450,0
|
|
20240308,092700,149264500,37450,37450,37450,37450,0
|
|
20240308,092600,149264500,37450,37450,37450,37450,0
|
|
20240308,092500,149264500,37450,37450,37450,37450,0
|
|
20240308,092400,149264500,37450,37450,37450,37450,0
|
|
20240308,092300,149264500,37450,37500,37500,37050,1557
|
|
20240308,092200,91513800,37550,37550,37550,37550,0
|
|
20240308,092100,91513800,37550,37300,37550,37300,129
|
|
20240308,092000,86697100,37300,37550,37550,37300,51
|
|
20240308,091900,84794400,37300,37300,37300,37300,0
|
|
20240308,091800,84794400,37300,37350,37350,37300,126
|
|
20240308,091700,80089350,37350,37350,37350,37350,0
|
|
20240308,091600,80089350,37350,37350,37350,37350,2
|
|
20240308,091500,80014650,37350,37350,37350,37350,0
|
|
20240308,091400,80014650,37350,37350,37350,37350,0
|
|
20240308,091300,80014650,37350,37350,37350,37350,0
|
|
20240308,091200,80014650,37350,37350,37350,37350,15
|
|
20240308,091100,79454400,37350,37350,37350,37350,11
|
|
20240308,091000,79043550,37350,37350,37350,37350,0
|
|
20240308,090900,79043550,37350,37350,37400,37350,135
|
|
20240308,090800,73998850,37300,37300,37300,37300,13
|
|
20240308,090700,73513950,37200,37200,37200,37200,0
|
|
20240308,090600,73513950,37200,37200,37200,37200,0
|
|
20240308,090500,73513950,37200,37350,37350,37200,300
|
|
20240308,090400,62326900,37600,37300,37600,37300,23
|
|
20240308,090300,61468100,37600,37400,37600,37400,39
|
|
20240308,090200,60009300,37200,37450,37450,37200,1029
|
|
20240308,090100,21616700,37900,37900,37900,37900,1
|
|
20240308,090000,21578800,37400,37450,38100,37400,576
|