747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,212400,1183016300,36500,36500,36500,36500,164
|
|
20240311,212300,1183016300,36500,36500,36500,36500,0
|
|
20240311,212200,1183016300,36500,36500,36500,36500,0
|
|
20240311,212100,1183016300,36500,36500,36500,36500,0
|
|
20240311,212000,1183016300,36500,36500,36500,36500,0
|
|
20240311,211900,1183016300,36500,36500,36500,36500,0
|
|
20240311,211800,1183016300,36500,36500,36500,36500,0
|
|
20240311,211700,1183016300,36500,36500,36500,36500,0
|
|
20240311,211600,1183016300,36500,36500,36500,36500,0
|
|
20240311,211500,1183016300,36500,36500,36500,36500,0
|
|
20240311,211400,1183016300,36500,36500,36500,36500,0
|
|
20240311,211300,1183016300,36500,36500,36500,36500,0
|
|
20240311,211200,1183016300,36500,36500,36500,36500,0
|
|
20240311,211100,1183016300,36500,36500,36500,36500,0
|
|
20240311,211000,1183016300,36500,36500,36500,36500,0
|
|
20240311,210900,1183016300,36500,36500,36500,36500,0
|
|
20240311,210800,1183016300,36500,36500,36500,36500,0
|
|
20240311,210700,1183016300,36500,36500,36500,36500,0
|
|
20240311,210600,1183016300,36500,36500,36500,36500,0
|
|
20240311,210500,1183016300,36500,36500,36500,36500,0
|
|
20240311,210400,1183016300,36500,36500,36500,36500,0
|
|
20240311,210300,1183016300,36500,36500,36500,36500,0
|
|
20240311,210200,1183016300,36500,36500,36500,36500,0
|
|
20240311,210100,1183016300,36500,36500,36500,36500,0
|
|
20240311,210000,1183016300,36500,36500,36500,36500,0
|
|
20240311,205900,1183016300,36500,36500,36500,36500,0
|
|
20240311,205800,1183016300,36500,36500,36500,36500,0
|
|
20240311,205700,1183016300,36500,36500,36500,36500,0
|
|
20240311,205600,1183016300,36500,36500,36500,36500,0
|
|
20240311,205500,1183016300,36500,36500,36500,36500,0
|
|
20240311,205400,1183016300,36500,36500,36500,36500,164
|
|
20240311,205300,1183016300,36500,36500,36500,36500,0
|
|
20240311,205200,1183016300,36500,36500,36500,36500,0
|
|
20240311,205100,1183016300,36500,36500,36500,36500,0
|
|
20240311,205000,1183016300,36500,36500,36500,36500,0
|
|
20240311,204900,1183016300,36500,36500,36500,36500,0
|
|
20240311,204800,1183016300,36500,36500,36500,36500,0
|
|
20240311,204700,1183016300,36500,36500,36500,36500,0
|
|
20240311,204600,1183016300,36500,36500,36500,36500,0
|
|
20240311,204500,1183016300,36500,36500,36500,36500,0
|
|
20240311,204400,1183016300,36500,36500,36500,36500,0
|
|
20240311,204300,1183016300,36500,36500,36500,36500,0
|
|
20240311,204200,1183016300,36500,36500,36500,36500,0
|
|
20240311,204100,1183016300,36500,36500,36500,36500,0
|
|
20240311,204000,1183016300,36500,36500,36500,36500,0
|
|
20240311,203900,1183016300,36500,36500,36500,36500,0
|
|
20240311,203800,1183016300,36500,36500,36500,36500,0
|
|
20240311,203700,1183016300,36500,36500,36500,36500,0
|
|
20240311,203600,1183016300,36500,36500,36500,36500,0
|
|
20240311,203500,1183016300,36500,36500,36500,36500,0
|
|
20240311,203400,1183016300,36500,36500,36500,36500,0
|
|
20240311,203300,1183016300,36500,36500,36500,36500,0
|
|
20240311,203200,1183016300,36500,36500,36500,36500,0
|
|
20240311,203100,1183016300,36500,36500,36500,36500,0
|
|
20240311,203000,1183016300,36500,36500,36500,36500,0
|
|
20240311,202900,1183016300,36500,36500,36500,36500,0
|
|
20240311,202800,1183016300,36500,36500,36500,36500,0
|
|
20240311,202700,1183016300,36500,36500,36500,36500,0
|
|
20240311,202600,1183016300,36500,36500,36500,36500,0
|
|
20240311,202500,1183016300,36500,36500,36500,36500,0
|
|
20240311,202400,1183016300,36500,36500,36500,36500,164
|
|
20240311,202300,1183016300,36500,36500,36500,36500,0
|
|
20240311,202200,1183016300,36500,36500,36500,36500,0
|
|
20240311,202100,1183016300,36500,36500,36500,36500,0
|
|
20240311,202000,1183016300,36500,36500,36500,36500,0
|
|
20240311,201900,1183016300,36500,36500,36500,36500,0
|
|
20240311,201800,1183016300,36500,36500,36500,36500,0
|
|
20240311,201700,1183016300,36500,36500,36500,36500,0
|
|
20240311,201600,1183016300,36500,36500,36500,36500,0
|
|
20240311,201500,1183016300,36500,36500,36500,36500,0
|
|
20240311,201400,1183016300,36500,36500,36500,36500,0
|
|
20240311,201300,1183016300,36500,36500,36500,36500,0
|
|
20240311,201200,1183016300,36500,36500,36500,36500,0
|
|
20240311,201100,1183016300,36500,36500,36500,36500,0
|
|
20240311,201000,1183016300,36500,36500,36500,36500,0
|
|
20240311,200900,1183016300,36500,36500,36500,36500,0
|
|
20240311,200800,1183016300,36500,36500,36500,36500,0
|
|
20240311,200700,1183016300,36500,36500,36500,36500,0
|
|
20240311,200600,1183016300,36500,36500,36500,36500,0
|
|
20240311,200500,1183016300,36500,36500,36500,36500,0
|
|
20240311,200400,1183016300,36500,36500,36500,36500,0
|
|
20240311,200300,1183016300,36500,36500,36500,36500,0
|
|
20240311,200200,1183016300,36500,36500,36500,36500,0
|
|
20240311,200100,1183016300,36500,36500,36500,36500,0
|
|
20240311,200000,1183016300,36500,36500,36500,36500,0
|
|
20240311,195900,1183016300,36500,36500,36500,36500,0
|
|
20240311,195800,1183016300,36500,36500,36500,36500,0
|
|
20240311,195700,1183016300,36500,36500,36500,36500,0
|
|
20240311,195600,1183016300,36500,36500,36500,36500,0
|
|
20240311,195500,1183016300,36500,36500,36500,36500,0
|
|
20240311,195400,1183016300,36500,36500,36500,36500,164
|
|
20240311,195300,1183016300,36500,36500,36500,36500,0
|
|
20240311,195200,1183016300,36500,36500,36500,36500,0
|
|
20240311,195100,1183016300,36500,36500,36500,36500,0
|
|
20240311,195000,1183016300,36500,36500,36500,36500,0
|
|
20240311,194900,1183016300,36500,36500,36500,36500,0
|
|
20240311,194800,1183016300,36500,36500,36500,36500,0
|
|
20240311,194700,1183016300,36500,36500,36500,36500,0
|
|
20240311,194600,1183016300,36500,36500,36500,36500,0
|
|
20240311,194500,1183016300,36500,36500,36500,36500,0
|
|
20240311,194400,1183016300,36500,36500,36500,36500,0
|
|
20240311,194300,1183016300,36500,36500,36500,36500,0
|
|
20240311,194200,1183016300,36500,36500,36500,36500,0
|
|
20240311,194100,1183016300,36500,36500,36500,36500,0
|
|
20240311,194000,1183016300,36500,36500,36500,36500,0
|
|
20240311,193900,1183016300,36500,36500,36500,36500,0
|
|
20240311,193800,1183016300,36500,36500,36500,36500,0
|
|
20240311,193700,1183016300,36500,36500,36500,36500,0
|
|
20240311,193600,1183016300,36500,36500,36500,36500,0
|
|
20240311,193500,1183016300,36500,36500,36500,36500,0
|
|
20240311,193400,1183016300,36500,36500,36500,36500,0
|
|
20240311,193300,1183016300,36500,36500,36500,36500,0
|
|
20240311,193200,1183016300,36500,36500,36500,36500,0
|
|
20240311,193100,1183016300,36500,36500,36500,36500,0
|
|
20240311,193000,1183016300,36500,36500,36500,36500,0
|
|
20240311,192900,1183016300,36500,36500,36500,36500,0
|
|
20240311,192800,1183016300,36500,36500,36500,36500,0
|
|
20240311,192700,1183016300,36500,36500,36500,36500,0
|
|
20240311,192600,1183016300,36500,36500,36500,36500,0
|
|
20240311,192500,1183016300,36500,36500,36500,36500,0
|
|
20240311,192400,1183016300,36500,36500,36500,36500,164
|
|
20240311,192300,1183016300,36500,36500,36500,36500,0
|
|
20240311,192200,1183016300,36500,36500,36500,36500,0
|
|
20240311,192100,1183016300,36500,36500,36500,36500,0
|
|
20240311,192000,1183016300,36500,36500,36500,36500,0
|
|
20240311,191900,1183016300,36500,36500,36500,36500,0
|
|
20240311,191800,1183016300,36500,36500,36500,36500,0
|
|
20240311,191700,1183016300,36500,36500,36500,36500,0
|
|
20240311,191600,1183016300,36500,36500,36500,36500,0
|
|
20240311,191500,1183016300,36500,36500,36500,36500,0
|
|
20240311,191400,1183016300,36500,36500,36500,36500,0
|
|
20240311,191300,1183016300,36500,36500,36500,36500,0
|
|
20240311,191200,1183016300,36500,36500,36500,36500,0
|
|
20240311,191100,1183016300,36500,36500,36500,36500,0
|
|
20240311,191000,1183016300,36500,36500,36500,36500,0
|
|
20240311,190900,1183016300,36500,36500,36500,36500,0
|
|
20240311,190800,1183016300,36500,36500,36500,36500,0
|
|
20240311,190700,1183016300,36500,36500,36500,36500,0
|
|
20240311,190600,1183016300,36500,36500,36500,36500,0
|
|
20240311,190500,1183016300,36500,36500,36500,36500,0
|
|
20240311,190400,1183016300,36500,36500,36500,36500,0
|
|
20240311,190300,1183016300,36500,36500,36500,36500,0
|
|
20240311,190200,1183016300,36500,36500,36500,36500,0
|
|
20240311,190100,1183016300,36500,36500,36500,36500,0
|
|
20240311,190000,1183016300,36500,36500,36500,36500,0
|
|
20240311,185900,1183016300,36500,36500,36500,36500,0
|
|
20240311,185800,1183016300,36500,36500,36500,36500,0
|
|
20240311,185700,1183016300,36500,36500,36500,36500,0
|
|
20240311,185600,1183016300,36500,36500,36500,36500,0
|
|
20240311,185500,1183016300,36500,36500,36500,36500,0
|
|
20240311,185400,1183016300,36500,36500,36500,36500,164
|
|
20240311,185300,1183016300,36500,36500,36500,36500,0
|
|
20240311,185200,1183016300,36500,36500,36500,36500,0
|
|
20240311,185100,1183016300,36500,36500,36500,36500,0
|
|
20240311,185000,1183016300,36500,36500,36500,36500,0
|
|
20240311,184900,1183016300,36500,36500,36500,36500,0
|
|
20240311,184800,1183016300,36500,36500,36500,36500,0
|
|
20240311,184700,1183016300,36500,36500,36500,36500,0
|
|
20240311,184600,1183016300,36500,36500,36500,36500,0
|
|
20240311,184500,1183016300,36500,36500,36500,36500,0
|
|
20240311,184400,1183016300,36500,36500,36500,36500,0
|
|
20240311,184300,1183016300,36500,36500,36500,36500,0
|
|
20240311,184200,1183016300,36500,36500,36500,36500,0
|
|
20240311,184100,1183016300,36500,36500,36500,36500,0
|
|
20240311,184000,1183016300,36500,36500,36500,36500,0
|
|
20240311,183900,1183016300,36500,36500,36500,36500,0
|
|
20240311,183800,1183016300,36500,36500,36500,36500,0
|
|
20240311,183700,1183016300,36500,36500,36500,36500,0
|
|
20240311,183600,1183016300,36500,36500,36500,36500,0
|
|
20240311,183500,1183016300,36500,36500,36500,36500,0
|
|
20240311,183400,1183016300,36500,36500,36500,36500,0
|
|
20240311,183300,1183016300,36500,36500,36500,36500,0
|
|
20240311,183200,1183016300,36500,36500,36500,36500,0
|
|
20240311,183100,1183016300,36500,36500,36500,36500,0
|
|
20240311,183000,1183016300,36500,36500,36500,36500,0
|
|
20240311,182900,1183016300,36500,36500,36500,36500,0
|
|
20240311,182800,1183016300,36500,36500,36500,36500,0
|
|
20240311,182700,1183016300,36500,36500,36500,36500,0
|
|
20240311,182600,1183016300,36500,36500,36500,36500,0
|
|
20240311,182500,1183016300,36500,36500,36500,36500,0
|
|
20240311,182400,1183016300,36500,36500,36500,36500,164
|
|
20240311,182300,1183016300,36500,36500,36500,36500,0
|
|
20240311,182200,1183016300,36500,36500,36500,36500,0
|
|
20240311,182100,1183016300,36500,36500,36500,36500,0
|
|
20240311,182000,1183016300,36500,36500,36500,36500,0
|
|
20240311,181900,1183016300,36500,36500,36500,36500,0
|
|
20240311,181800,1183016300,36500,36500,36500,36500,0
|
|
20240311,181700,1183016300,36500,36500,36500,36500,0
|
|
20240311,181600,1183016300,36500,36500,36500,36500,0
|
|
20240311,181500,1183016300,36500,36500,36500,36500,0
|
|
20240311,181400,1183016300,36500,36500,36500,36500,0
|
|
20240311,181300,1183016300,36500,36500,36500,36500,0
|
|
20240311,181200,1183016300,36500,36500,36500,36500,0
|
|
20240311,181100,1183016300,36500,36500,36500,36500,0
|
|
20240311,181000,1183016300,36500,36500,36500,36500,0
|
|
20240311,180900,1183016300,36500,36500,36500,36500,0
|
|
20240311,180800,1183016300,36500,36500,36500,36500,0
|
|
20240311,180700,1183016300,36500,36500,36500,36500,0
|
|
20240311,180600,1183016300,36500,36500,36500,36500,0
|
|
20240311,180500,1183016300,36500,36500,36500,36500,0
|
|
20240311,180400,1183016300,36500,36500,36500,36500,0
|
|
20240311,180300,1183016300,36500,36500,36500,36500,0
|
|
20240311,180200,1183016300,36500,36500,36500,36500,0
|
|
20240311,180100,1183016300,36500,36500,36500,36500,0
|
|
20240311,180000,1183016300,36500,36500,36500,36500,0
|
|
20240311,175900,1183016300,36500,36500,36500,36500,0
|
|
20240311,175800,1183016300,36500,36500,36500,36500,0
|
|
20240311,175700,1183016300,36500,36500,36500,36500,0
|
|
20240311,175600,1183016300,36500,36500,36500,36500,0
|
|
20240311,175500,1183016300,36500,36500,36500,36500,0
|
|
20240311,175400,1183016300,36500,36500,36500,36500,164
|
|
20240311,175300,1183016300,36500,36500,36500,36500,0
|
|
20240311,175200,1183016300,36500,36500,36500,36500,0
|
|
20240311,175100,1183016300,36500,36500,36500,36500,0
|
|
20240311,175000,1183016300,36500,36500,36500,36500,0
|
|
20240311,174900,1183016300,36500,36500,36500,36500,0
|
|
20240311,174800,1183016300,36500,36500,36500,36500,0
|
|
20240311,174700,1183016300,36500,36500,36500,36500,0
|
|
20240311,174600,1183016300,36500,36500,36500,36500,0
|
|
20240311,174500,1183016300,36500,36500,36500,36500,0
|
|
20240311,174400,1183016300,36500,36500,36500,36500,0
|
|
20240311,174300,1183016300,36500,36500,36500,36500,0
|
|
20240311,174200,1183016300,36500,36500,36500,36500,0
|
|
20240311,174100,1183016300,36500,36500,36500,36500,0
|
|
20240311,174000,1183016300,36500,36500,36500,36500,0
|
|
20240311,173900,1183016300,36500,36500,36500,36500,0
|
|
20240311,173800,1183016300,36500,36500,36500,36500,0
|
|
20240311,173700,1183016300,36500,36500,36500,36500,0
|
|
20240311,173600,1183016300,36500,36500,36500,36500,0
|
|
20240311,173500,1183016300,36500,36500,36500,36500,0
|
|
20240311,173400,1183016300,36500,36500,36500,36500,0
|
|
20240311,173300,1183016300,36500,36500,36500,36500,0
|
|
20240311,173200,1183016300,36500,36500,36500,36500,0
|
|
20240311,173100,1183016300,36500,36500,36500,36500,0
|
|
20240311,173000,1183016300,36500,36500,36500,36500,0
|
|
20240311,172900,1183016300,36500,36500,36500,36500,0
|
|
20240311,172800,1183016300,36500,36500,36500,36500,0
|
|
20240311,172700,1183016300,36500,36500,36500,36500,0
|
|
20240311,172600,1183016300,36500,36500,36500,36500,0
|
|
20240311,172500,1183016300,36500,36500,36500,36500,0
|
|
20240311,172400,1183016300,36500,36500,36500,36500,164
|
|
20240311,172300,1183016300,36500,36500,36500,36500,0
|
|
20240311,172200,1183016300,36500,36500,36500,36500,0
|
|
20240311,172100,1183016300,36500,36500,36500,36500,0
|
|
20240311,172000,1183016300,36500,36500,36500,36500,0
|
|
20240311,171900,1183016300,36500,36500,36500,36500,0
|
|
20240311,171800,1183016300,36500,36500,36500,36500,0
|
|
20240311,171700,1183016300,36500,36500,36500,36500,0
|
|
20240311,171600,1183016300,36500,36500,36500,36500,0
|
|
20240311,171500,1183016300,36500,36500,36500,36500,0
|
|
20240311,171400,1183016300,36500,36500,36500,36500,0
|
|
20240311,171300,1183016300,36500,36500,36500,36500,0
|
|
20240311,171200,1183016300,36500,36500,36500,36500,0
|
|
20240311,171100,1183016300,36500,36500,36500,36500,0
|
|
20240311,171000,1183016300,36500,36500,36500,36500,0
|
|
20240311,170900,1183016300,36500,36500,36500,36500,0
|
|
20240311,170800,1183016300,36500,36500,36500,36500,0
|
|
20240311,170700,1183016300,36500,36500,36500,36500,0
|
|
20240311,170600,1183016300,36500,36500,36500,36500,0
|
|
20240311,170500,1183016300,36500,36500,36500,36500,0
|
|
20240311,170400,1183016300,36500,36500,36500,36500,0
|
|
20240311,170300,1183016300,36500,36500,36500,36500,0
|
|
20240311,170200,1183016300,36500,36500,36500,36500,0
|
|
20240311,170100,1183016300,36500,36500,36500,36500,0
|
|
20240311,170000,1183016300,36500,36500,36500,36500,0
|
|
20240311,165900,1183016300,36500,36500,36500,36500,0
|
|
20240311,165800,1183016300,36500,36500,36500,36500,0
|
|
20240311,165700,1183016300,36500,36500,36500,36500,0
|
|
20240311,165600,1183016300,36500,36500,36500,36500,0
|
|
20240311,165500,1183016300,36500,36500,36500,36500,0
|
|
20240311,165400,1183016300,36500,36500,36500,36500,164
|
|
20240311,165300,1183016300,36500,36500,36500,36500,0
|
|
20240311,165200,1183016300,36500,36500,36500,36500,0
|
|
20240311,165100,1183016300,36500,36500,36500,36500,0
|
|
20240311,165000,1183016300,36500,36500,36500,36500,0
|
|
20240311,164900,1183016300,36500,36500,36500,36500,0
|
|
20240311,164800,1183016300,36500,36500,36500,36500,0
|
|
20240311,164700,1183016300,36500,36500,36500,36500,0
|
|
20240311,164600,1183016300,36500,36500,36500,36500,0
|
|
20240311,164500,1183016300,36500,36500,36500,36500,0
|
|
20240311,164400,1183016300,36500,36500,36500,36500,0
|
|
20240311,164300,1183016300,36500,36500,36500,36500,0
|
|
20240311,164200,1183016300,36500,36500,36500,36500,0
|
|
20240311,164100,1183016300,36500,36500,36500,36500,0
|
|
20240311,164000,1183016300,36500,36500,36500,36500,0
|
|
20240311,163900,1183016300,36500,36500,36500,36500,0
|
|
20240311,163800,1183016300,36500,36500,36500,36500,0
|
|
20240311,163700,1183016300,36500,36500,36500,36500,0
|
|
20240311,163600,1183016300,36500,36500,36500,36500,0
|
|
20240311,163500,1183016300,36500,36500,36500,36500,0
|
|
20240311,163400,1183016300,36500,36500,36500,36500,0
|
|
20240311,163300,1183016300,36500,36500,36500,36500,0
|
|
20240311,163200,1183016300,36500,36500,36500,36500,0
|
|
20240311,163100,1183016300,36500,36500,36500,36500,0
|
|
20240311,163000,1183016300,36500,36500,36500,36500,0
|
|
20240311,162900,1183016300,36500,36500,36500,36500,0
|
|
20240311,162800,1183016300,36500,36500,36500,36500,0
|
|
20240311,162700,1183016300,36500,36500,36500,36500,0
|
|
20240311,162600,1183016300,36500,36500,36500,36500,0
|
|
20240311,162500,1183016300,36500,36500,36500,36500,0
|
|
20240311,162400,1183016300,36500,36500,36500,36500,164
|
|
20240311,162300,1183016300,36500,36500,36500,36500,0
|
|
20240311,162200,1183016300,36500,36500,36500,36500,0
|
|
20240311,162100,1183016300,36500,36500,36500,36500,0
|
|
20240311,162000,1183016300,36500,36500,36500,36500,0
|
|
20240311,161900,1183016300,36500,36500,36500,36500,0
|
|
20240311,161800,1183016300,36500,36500,36500,36500,0
|
|
20240311,161700,1183016300,36500,36500,36500,36500,0
|
|
20240311,161600,1183016300,36500,36500,36500,36500,0
|
|
20240311,161500,1183016300,36500,36500,36500,36500,0
|
|
20240311,161400,1183016300,36500,36500,36500,36500,0
|
|
20240311,161300,1183016300,36500,36500,36500,36500,0
|
|
20240311,161200,1183016300,36500,36500,36500,36500,0
|
|
20240311,161100,1183016300,36500,36500,36500,36500,0
|
|
20240311,161000,1183016300,36500,36500,36500,36500,0
|
|
20240311,160900,1183016300,36500,36500,36500,36500,0
|
|
20240311,160800,1183016300,36500,36500,36500,36500,0
|
|
20240311,160700,1183016300,36500,36500,36500,36500,0
|
|
20240311,160600,1183016300,36500,36500,36500,36500,0
|
|
20240311,160500,1183016300,36500,36500,36500,36500,0
|
|
20240311,160400,1183016300,36500,36500,36500,36500,0
|
|
20240311,160300,1183016300,36500,36500,36500,36500,0
|
|
20240311,160200,1183016300,36500,36500,36500,36500,0
|
|
20240311,160100,1183016300,36500,36500,36500,36500,0
|
|
20240311,160000,1183016300,36500,36500,36500,36500,0
|
|
20240311,155900,1183016300,36500,36500,36500,36500,0
|
|
20240311,155800,1183016300,36500,36500,36500,36500,0
|
|
20240311,155700,1183016300,36500,36500,36500,36500,0
|
|
20240311,155600,1183016300,36500,36500,36500,36500,0
|
|
20240311,155500,1183016300,36500,36500,36500,36500,0
|
|
20240311,155400,1183016300,36500,36500,36500,36500,164
|
|
20240311,155300,1183016300,36500,36500,36500,36500,0
|
|
20240311,155200,1183016300,36500,36500,36500,36500,0
|
|
20240311,155100,1183016300,36500,36500,36500,36500,0
|
|
20240311,155000,1183016300,36500,36500,36500,36500,0
|
|
20240311,154900,1183016300,36500,36500,36500,36500,0
|
|
20240311,154800,1183016300,36500,36500,36500,36500,0
|
|
20240311,154700,1183016300,36500,36500,36500,36500,0
|
|
20240311,154600,1183016300,36500,36500,36500,36500,0
|
|
20240311,154500,1183016300,36500,36500,36500,36500,0
|
|
20240311,154400,1183016300,36500,36500,36500,36500,0
|
|
20240311,154300,1183016300,36500,36500,36500,36500,0
|
|
20240311,154200,1183016300,36500,36500,36500,36500,0
|
|
20240311,154100,1183016300,36500,36500,36500,36500,0
|
|
20240311,154000,1183016300,36500,36500,36500,36500,0
|
|
20240311,153900,1183016300,36500,36500,36500,36500,0
|
|
20240311,153800,1183016300,36500,36500,36500,36500,0
|
|
20240311,153700,1183016300,36500,36500,36500,36500,0
|
|
20240311,153600,1183016300,36500,36500,36500,36500,0
|
|
20240311,153500,1183016300,36500,36500,36500,36500,0
|
|
20240311,153400,1183016300,36500,36500,36500,36500,0
|
|
20240311,153300,1183016300,36500,36500,36500,36500,0
|
|
20240311,153200,1183016300,36500,36500,36500,36500,0
|
|
20240311,153100,1183016300,36500,36500,36500,36500,0
|
|
20240311,153000,1183016300,36500,36500,36500,36500,164
|
|
20240311,152900,1177030300,36800,36800,36800,36800,0
|
|
20240311,152800,1177030300,36800,36800,36800,36800,0
|
|
20240311,152700,1177030300,36800,36800,36800,36800,0
|
|
20240311,152600,1177030300,36800,36800,36800,36800,0
|
|
20240311,152500,1177030300,36800,36800,36800,36800,0
|
|
20240311,152400,1177030300,36800,36800,36800,36800,0
|
|
20240311,152300,1177030300,36800,36800,36800,36800,0
|
|
20240311,152200,1177030300,36800,36800,36800,36800,0
|
|
20240311,152100,1177030300,36800,36800,36800,36800,0
|
|
20240311,152000,1177030300,36800,36800,36800,36800,0
|
|
20240311,151900,1177030300,36800,36750,36800,36700,38
|
|
20240311,151800,1175633950,36450,36550,36550,36450,200
|
|
20240311,151700,1168343250,36800,36650,36800,36650,2
|
|
20240311,151600,1168269800,36650,36500,36650,36500,100
|
|
20240311,151500,1164604950,36500,36500,36500,36500,233
|
|
20240311,151400,1156100450,36500,36400,36500,36400,144
|
|
20240311,151300,1150847950,36450,36450,36450,36450,8
|
|
20240311,151200,1150556350,36350,36350,36350,36350,0
|
|
20240311,151100,1150556350,36350,36350,36350,36350,5
|
|
20240311,151000,1150374600,36350,36350,36350,36350,30
|
|
20240311,150900,1149284100,36350,36350,36350,36350,12
|
|
20240311,150800,1148847900,36350,36350,36350,36350,18
|
|
20240311,150700,1148193600,36300,36300,36300,36300,118
|
|
20240311,150600,1143910200,36250,36200,36250,36200,148
|
|
20240311,150500,1138547750,36150,36150,36150,36150,19
|
|
20240311,150400,1137860900,36150,36200,36200,36150,58
|
|
20240311,150300,1135761700,36150,36150,36150,36150,0
|
|
20240311,150200,1135761700,36150,36150,36150,36150,0
|
|
20240311,150100,1135761700,36150,36150,36150,36150,0
|
|
20240311,150000,1135761700,36150,36150,36150,36150,0
|
|
20240311,145900,1135761700,36150,36150,36150,36150,0
|
|
20240311,145800,1135761700,36150,36150,36150,36150,0
|
|
20240311,145700,1135761700,36150,36150,36150,36150,0
|
|
20240311,145600,1135761700,36150,36150,36150,36150,0
|
|
20240311,145500,1135761700,36150,36150,36150,36150,219
|
|
20240311,145400,1127844850,36050,36050,36050,36050,49
|
|
20240311,145300,1126078400,36050,36050,36050,36050,0
|
|
20240311,145200,1126078400,36050,36050,36050,36050,50
|
|
20240311,145100,1124275900,36050,36050,36050,36050,0
|
|
20240311,145000,1124275900,36050,36050,36050,36050,0
|
|
20240311,144900,1124275900,36050,36050,36050,36050,2
|
|
20240311,144800,1124203800,36050,36050,36050,36050,8
|
|
20240311,144700,1123915400,36100,36100,36100,36100,0
|
|
20240311,144600,1123915400,36100,36100,36100,36100,5
|
|
20240311,144500,1123734900,36100,36100,36100,36100,1
|
|
20240311,144400,1123698800,36150,36150,36150,36150,5
|
|
20240311,144300,1123518050,36200,36200,36200,36200,0
|
|
20240311,144200,1123518050,36200,36200,36200,36200,0
|
|
20240311,144100,1123518050,36200,36200,36200,36200,10
|
|
20240311,144000,1123156050,36200,36200,36200,36200,0
|
|
20240311,143900,1123156050,36200,36200,36200,36200,0
|
|
20240311,143800,1123156050,36200,36200,36200,36200,0
|
|
20240311,143700,1123156050,36200,36200,36200,36200,0
|
|
20240311,143600,1123156050,36200,36200,36200,36200,0
|
|
20240311,143500,1123156050,36200,36200,36200,36200,0
|
|
20240311,143400,1123156050,36200,36200,36200,36200,0
|
|
20240311,143300,1123156050,36200,36200,36200,36200,5
|
|
20240311,143200,1122975050,36200,36200,36200,36200,0
|
|
20240311,143100,1122975050,36200,36000,36200,36000,17
|
|
20240311,143000,1122362550,36000,36000,36000,36000,0
|
|
20240311,142900,1122362550,36000,36000,36000,36000,0
|
|
20240311,142800,1122362550,36000,36000,36000,36000,0
|
|
20240311,142700,1122362550,36000,36000,36000,36000,0
|
|
20240311,142600,1122362550,36000,36000,36000,36000,0
|
|
20240311,142500,1122362550,36000,36000,36000,36000,5
|
|
20240311,142400,1122182550,36000,36000,36000,36000,0
|
|
20240311,142300,1122182550,36000,36000,36000,36000,0
|
|
20240311,142200,1122182550,36000,36000,36000,36000,0
|
|
20240311,142100,1122182550,36000,36000,36000,36000,0
|
|
20240311,142000,1122182550,36000,36000,36000,36000,5
|
|
20240311,141900,1122002550,35950,35950,35950,35950,0
|
|
20240311,141800,1122002550,35950,36000,36000,35950,60
|
|
20240311,141700,1119842600,36050,36050,36050,36050,0
|
|
20240311,141600,1119842600,36050,36050,36050,36050,0
|
|
20240311,141500,1119842600,36050,36100,36100,36050,234
|
|
20240311,141400,1111406050,36150,36150,36150,36150,0
|
|
20240311,141300,1111406050,36150,36150,36150,36150,162
|
|
20240311,141200,1105549750,36150,36150,36150,36150,49
|
|
20240311,141100,1103778400,36050,36050,36050,36050,0
|
|
20240311,141000,1103778400,36050,36050,36050,36050,0
|
|
20240311,140900,1103778400,36050,36050,36050,36050,51
|
|
20240311,140800,1101939850,36000,36000,36000,36000,0
|
|
20240311,140700,1101939850,36000,36000,36000,36000,0
|
|
20240311,140600,1101939850,36000,36000,36000,36000,0
|
|
20240311,140500,1101939850,36000,36000,36000,36000,0
|
|
20240311,140400,1101939850,36000,36000,36000,36000,0
|
|
20240311,140300,1101939850,36000,36050,36050,36000,100
|
|
20240311,140200,1098339700,36000,36000,36000,36000,0
|
|
20240311,140100,1098339700,36000,36000,36000,36000,0
|
|
20240311,140000,1098339700,36000,36000,36000,36000,0
|
|
20240311,135900,1098339700,36000,36000,36000,36000,0
|
|
20240311,135800,1098339700,36000,36000,36000,36000,0
|
|
20240311,135700,1098339700,36000,36000,36000,36000,0
|
|
20240311,135600,1098339700,36000,36000,36000,36000,1
|
|
20240311,135500,1098303700,36150,36150,36150,36150,0
|
|
20240311,135400,1098303700,36150,36150,36150,36150,0
|
|
20240311,135300,1098303700,36150,36150,36150,36150,0
|
|
20240311,135200,1098303700,36150,36150,36150,36150,0
|
|
20240311,135100,1098303700,36150,36150,36150,36150,1
|
|
20240311,135000,1098267550,36000,36000,36000,36000,13
|
|
20240311,134900,1097799550,36000,36000,36000,36000,0
|
|
20240311,134800,1097799550,36000,36000,36000,36000,0
|
|
20240311,134700,1097799550,36000,36000,36000,36000,0
|
|
20240311,134600,1097799550,36000,36050,36050,36000,459
|
|
20240311,134500,1081273400,36050,36050,36050,36050,0
|
|
20240311,134400,1081273400,36050,36050,36050,36050,34
|
|
20240311,134300,1080047700,36000,36000,36000,36000,0
|
|
20240311,134200,1080047700,36000,36000,36000,36000,0
|
|
20240311,134100,1080047700,36000,36000,36000,36000,0
|
|
20240311,134000,1080047700,36000,36000,36000,36000,7
|
|
20240311,133900,1079795700,36000,36000,36000,36000,0
|
|
20240311,133800,1079795700,36000,36000,36000,36000,398
|
|
20240311,133700,1065467700,35950,35950,35950,35950,0
|
|
20240311,133600,1065467700,35950,35950,35950,35950,0
|
|
20240311,133500,1065467700,35950,35950,35950,35950,0
|
|
20240311,133400,1065467700,35950,35950,35950,35950,53
|
|
20240311,133300,1063562350,35950,35950,35950,35950,0
|
|
20240311,133200,1063562350,35950,35950,35950,35950,0
|
|
20240311,133100,1063562350,35950,35950,35950,35950,0
|
|
20240311,133000,1063562350,35950,35950,35950,35950,0
|
|
20240311,132900,1063562350,35950,35950,35950,35950,0
|
|
20240311,132800,1063562350,35950,35950,35950,35950,0
|
|
20240311,132700,1063562350,35950,35950,35950,35950,0
|
|
20240311,132600,1063562350,35950,35950,35950,35950,0
|
|
20240311,132500,1063562350,35950,35950,35950,35950,0
|
|
20240311,132400,1063562350,35950,35950,35950,35950,0
|
|
20240311,132300,1063562350,35950,35950,35950,35950,0
|
|
20240311,132200,1063562350,35950,35950,35950,35950,0
|
|
20240311,132100,1063562350,35950,35950,35950,35950,0
|
|
20240311,132000,1063562350,35950,35950,35950,35950,0
|
|
20240311,131900,1063562350,35950,35950,35950,35950,2
|
|
20240311,131800,1063490450,35950,35950,35950,35950,0
|
|
20240311,131700,1063490450,35950,35950,35950,35950,0
|
|
20240311,131600,1063490450,35950,35950,35950,35950,0
|
|
20240311,131500,1063490450,35950,35950,35950,35950,11
|
|
20240311,131400,1063095000,35950,36000,36000,35950,310
|
|
20240311,131300,1051935600,36000,36000,36000,36000,0
|
|
20240311,131200,1051935600,36000,36100,36100,36000,49
|
|
20240311,131100,1050166800,36100,36100,36100,36100,0
|
|
20240311,131000,1050166800,36100,36100,36100,36100,0
|
|
20240311,130900,1050166800,36100,36100,36100,36100,20
|
|
20240311,130800,1049444800,36100,36100,36100,36100,0
|
|
20240311,130700,1049444800,36100,36100,36100,36100,0
|
|
20240311,130600,1049444800,36100,36100,36100,36100,10
|
|
20240311,130500,1049083800,36100,36100,36100,36100,7
|
|
20240311,130400,1048831100,36100,36100,36100,36100,0
|
|
20240311,130300,1048831100,36100,36100,36100,36100,0
|
|
20240311,130200,1048831100,36100,36100,36100,36100,0
|
|
20240311,130100,1048831100,36100,36100,36100,36100,0
|
|
20240311,130000,1048831100,36100,36100,36100,36100,0
|
|
20240311,125900,1048831100,36100,36100,36100,36100,2
|
|
20240311,125800,1048758900,36000,36000,36000,36000,0
|
|
20240311,125700,1048758900,36000,36000,36000,36000,1
|
|
20240311,125600,1048722900,36000,36000,36000,36000,0
|
|
20240311,125500,1048722900,36000,36000,36000,36000,3
|
|
20240311,125400,1048614900,36000,36000,36000,36000,1
|
|
20240311,125300,1048578900,36100,36100,36100,36100,2
|
|
20240311,125200,1048506700,36100,36100,36100,36100,0
|
|
20240311,125100,1048506700,36100,36100,36100,36100,5
|
|
20240311,125000,1048326200,36100,36000,36100,36000,15
|
|
20240311,124900,1047785600,36100,36100,36100,36100,110
|
|
20240311,124800,1043814600,36150,36150,36150,36150,27
|
|
20240311,124700,1042838550,36150,36150,36150,36150,0
|
|
20240311,124600,1042838550,36150,36150,36150,36150,4
|
|
20240311,124500,1042693950,36150,36150,36150,36150,0
|
|
20240311,124400,1042693950,36150,36150,36150,36150,61
|
|
20240311,124300,1040488800,36150,36150,36150,36150,0
|
|
20240311,124200,1040488800,36150,36150,36150,36150,2
|
|
20240311,124100,1040416500,36150,36150,36150,36150,0
|
|
20240311,124000,1040416500,36150,36150,36150,36150,59
|
|
20240311,123900,1038283650,36200,36200,36200,36200,0
|
|
20240311,123800,1038283650,36200,36200,36200,36200,30
|
|
20240311,123700,1037197650,36300,36300,36300,36300,0
|
|
20240311,123600,1037197650,36300,36300,36300,36300,0
|
|
20240311,123500,1037197650,36300,36300,36300,36300,0
|
|
20240311,123400,1037197650,36300,36300,36300,36300,0
|
|
20240311,123300,1037197650,36300,36300,36300,36300,1
|
|
20240311,123200,1037161350,36300,36300,36300,36300,0
|
|
20240311,123100,1037161350,36300,36150,36300,36150,2
|
|
20240311,123000,1037088900,36150,36150,36150,36150,0
|
|
20240311,122900,1037088900,36150,36150,36150,36150,2
|
|
20240311,122800,1037016600,36150,36150,36150,36150,0
|
|
20240311,122700,1037016600,36150,36150,36150,36150,2
|
|
20240311,122600,1036944300,36150,36150,36150,36150,0
|
|
20240311,122500,1036944300,36150,36150,36150,36150,1
|
|
20240311,122400,1036908150,36150,36150,36150,36150,0
|
|
20240311,122300,1036908150,36150,36150,36150,36150,3
|
|
20240311,122200,1036799700,36100,36100,36100,36100,0
|
|
20240311,122100,1036799700,36100,36100,36100,36100,2
|
|
20240311,122000,1036727500,36100,36100,36100,36100,0
|
|
20240311,121900,1036727500,36100,36100,36100,36100,1
|
|
20240311,121800,1036691400,36100,36100,36100,36100,0
|
|
20240311,121700,1036691400,36100,36100,36100,36100,2
|
|
20240311,121600,1036619200,36100,36100,36100,36100,1
|
|
20240311,121500,1036583100,36100,36100,36100,36100,1
|
|
20240311,121400,1036547000,36100,36100,36100,36100,2
|
|
20240311,121300,1036474800,36100,36100,36100,36100,0
|
|
20240311,121200,1036474800,36100,36100,36100,36100,82
|
|
20240311,121100,1033514600,36100,36100,36100,36100,0
|
|
20240311,121000,1033514600,36100,36100,36100,36100,1
|
|
20240311,120900,1033478500,36100,36100,36100,36100,20
|
|
20240311,120800,1032756500,36100,36100,36100,36100,2
|
|
20240311,120700,1032684300,36100,36100,36100,36100,0
|
|
20240311,120600,1032684300,36100,36100,36100,36100,2
|
|
20240311,120500,1032612100,36100,36100,36100,36100,0
|
|
20240311,120400,1032612100,36100,36100,36100,36100,1
|
|
20240311,120300,1032576000,36100,36100,36100,36100,0
|
|
20240311,120200,1032576000,36100,36100,36100,36100,4
|
|
20240311,120100,1032431600,36100,36100,36100,36100,0
|
|
20240311,120000,1032431600,36100,36100,36100,36100,4
|
|
20240311,115900,1032287200,36100,36100,36100,36100,0
|
|
20240311,115800,1032287200,36100,36100,36100,36100,2
|
|
20240311,115700,1032215000,36100,36100,36100,36100,2
|
|
20240311,115600,1032142800,36300,36300,36300,36300,0
|
|
20240311,115500,1032142800,36300,36300,36300,36300,0
|
|
20240311,115400,1032142800,36300,36300,36300,36300,0
|
|
20240311,115300,1032142800,36300,36300,36300,36300,0
|
|
20240311,115200,1032142800,36300,36300,36300,36300,0
|
|
20240311,115100,1032142800,36300,36300,36300,36300,0
|
|
20240311,115000,1032142800,36300,36150,36300,36150,4
|
|
20240311,114900,1031998050,36150,36150,36150,36150,0
|
|
20240311,114800,1031998050,36150,36150,36150,36150,4
|
|
20240311,114700,1031853450,36150,36150,36150,36150,1
|
|
20240311,114600,1031817300,36050,36100,36100,36050,100
|
|
20240311,114500,1028211250,36150,36150,36150,36150,6
|
|
20240311,114400,1027994350,36150,36150,36150,36150,0
|
|
20240311,114300,1027994350,36150,36150,36150,36150,0
|
|
20240311,114200,1027994350,36150,36150,36150,36150,0
|
|
20240311,114100,1027994350,36150,36150,36150,36150,0
|
|
20240311,114000,1027994350,36150,36150,36150,36150,0
|
|
20240311,113900,1027994350,36150,36150,36150,36150,0
|
|
20240311,113800,1027994350,36150,36150,36150,36150,2
|
|
20240311,113700,1027922050,36150,36150,36150,36150,1
|
|
20240311,113600,1027885900,36150,36150,36150,36150,0
|
|
20240311,113500,1027885900,36150,36150,36150,36150,0
|
|
20240311,113400,1027885900,36150,36150,36150,36150,6
|
|
20240311,113300,1027669000,36150,36050,36300,36050,26
|
|
20240311,113200,1026727850,36000,36100,36100,36000,601
|
|
20240311,113100,1005080950,36100,36100,36100,36100,0
|
|
20240311,113000,1005080950,36100,36100,36100,36100,52
|
|
20240311,112900,1003203750,36150,36150,36150,36150,0
|
|
20240311,112800,1003203750,36150,36150,36150,36150,2
|
|
20240311,112700,1003131450,36150,36150,36150,36150,0
|
|
20240311,112600,1003131450,36150,36150,36150,36150,2
|
|
20240311,112500,1003059150,36150,36150,36150,36150,2
|
|
20240311,112400,1002986850,36100,36100,36100,36100,0
|
|
20240311,112300,1002986850,36100,36100,36100,36100,2
|
|
20240311,112200,1002914650,36100,36100,36100,36100,70
|
|
20240311,112100,1000387650,36300,36300,36300,36300,0
|
|
20240311,112000,1000387650,36300,36300,36300,36300,1
|
|
20240311,111900,1000351350,36100,36100,36100,36100,2
|
|
20240311,111800,1000279150,36100,36100,36100,36100,0
|
|
20240311,111700,1000279150,36100,36150,36150,36100,205
|
|
20240311,111600,992869100,36150,36150,36150,36150,0
|
|
20240311,111500,992869100,36150,36150,36150,36150,3
|
|
20240311,111400,992760650,36150,36150,36150,36150,0
|
|
20240311,111300,992760650,36150,36150,36150,36150,0
|
|
20240311,111200,992760650,36150,36150,36150,36150,29
|
|
20240311,111100,991712300,36150,36200,36350,36150,4
|
|
20240311,111000,991567450,36100,36100,36100,36100,0
|
|
20240311,110900,991567450,36100,36050,36200,36050,16
|
|
20240311,110800,990989250,36150,36150,36150,36150,2
|
|
20240311,110700,990916950,36200,36200,36200,36200,0
|
|
20240311,110600,990916950,36200,36400,36400,36200,96
|
|
20240311,110500,987438550,36400,36400,36400,36400,0
|
|
20240311,110400,987438550,36400,36400,36400,36400,0
|
|
20240311,110300,987438550,36400,36400,36400,36400,8
|
|
20240311,110200,987147350,36400,36400,36400,36400,0
|
|
20240311,110100,987147350,36400,36400,36400,36400,0
|
|
20240311,110000,987147350,36400,36400,36400,36400,1
|
|
20240311,105900,987110950,36400,36400,36400,36400,0
|
|
20240311,105800,987110950,36400,36400,36400,36400,27
|
|
20240311,105700,986128150,36400,36450,36500,36400,123
|
|
20240311,105600,981641450,36400,36200,36400,36200,432
|
|
20240311,105500,965974850,36050,36050,36050,36050,2
|
|
20240311,105400,965902750,36000,36150,36150,36000,196
|
|
20240311,105300,958837150,36050,35850,36050,35850,287
|
|
20240311,105200,948504150,35850,35850,35850,35850,0
|
|
20240311,105100,948504150,35850,35850,35850,35850,7
|
|
20240311,105000,948253200,35950,36150,36150,35650,1180
|
|
20240311,104900,906123650,35750,36000,36050,35750,559
|
|
20240311,104800,886064250,36000,36000,36000,36000,71
|
|
20240311,104700,883508250,36000,36000,36000,36000,5
|
|
20240311,104600,883328250,36000,36000,36000,36000,0
|
|
20240311,104500,883328250,36000,36000,36000,36000,2
|
|
20240311,104400,883256250,36000,36050,36050,36000,220
|
|
20240311,104300,875334700,36050,36250,36250,36050,6
|
|
20240311,104200,875117400,36250,36250,36250,36250,3
|
|
20240311,104100,875008650,36200,36100,36200,36100,637
|
|
20240311,104000,852011450,36100,36300,36300,36100,415
|
|
20240311,103900,836960850,36300,36300,36300,36300,1
|
|
20240311,103800,836924550,36150,36200,36200,36150,353
|
|
20240311,103700,824159500,36500,36500,36500,36500,0
|
|
20240311,103600,824159500,36500,36150,36500,36150,119
|
|
20240311,103500,819819400,36150,36150,36150,36050,594
|
|
20240311,103400,798388650,36200,36350,36350,36200,300
|
|
20240311,103300,787523450,36400,36400,36400,36400,0
|
|
20240311,103200,787523450,36400,36250,36400,36250,8
|
|
20240311,103100,787232650,36400,36350,36400,36300,22
|
|
20240311,103000,786433250,36250,36600,36600,36250,138
|
|
20240311,102900,781419150,36500,36550,36550,36500,264
|
|
20240311,102800,771781300,36550,36550,36550,36500,15
|
|
20240311,102700,771233300,36600,36650,36650,36600,18
|
|
20240311,102600,770574000,36650,36700,36700,36650,112
|
|
20240311,102500,766468650,36700,36800,36800,36700,725
|
|
20240311,102400,739793850,36950,36900,36950,36850,203
|
|
20240311,102300,732310000,36950,36900,36950,36900,68
|
|
20240311,102200,729799900,36950,37000,37000,36950,484
|
|
20240311,102100,711901100,37100,37100,37100,37100,64
|
|
20240311,102000,709526700,37100,37100,37100,37100,26
|
|
20240311,101900,708562100,37100,37100,37100,37100,0
|
|
20240311,101800,708562100,37100,36950,37150,36950,167
|
|
20240311,101700,702366650,36950,37000,37000,36950,304
|
|
20240311,101600,691118750,37000,37000,37000,37000,0
|
|
20240311,101500,691118750,37000,37000,37000,37000,1
|
|
20240311,101400,691081750,37000,37050,37050,37000,253
|
|
20240311,101300,681710750,37050,37050,37050,37050,6
|
|
20240311,101200,681488450,37050,37050,37050,37050,14
|
|
20240311,101100,680969750,37150,37100,37150,37100,121
|
|
20240311,101000,676480600,37100,37300,37300,37100,285
|
|
20240311,100900,665890600,37200,37200,37200,37200,97
|
|
20240311,100800,662282200,37250,37250,37250,37250,0
|
|
20240311,100700,662282200,37250,37300,37300,37250,432
|
|
20240311,100600,646175100,37300,37350,37350,37300,13
|
|
20240311,100500,645689900,37350,37400,37400,37350,2
|
|
20240311,100400,645615150,37300,37400,37400,37300,116
|
|
20240311,100300,641276850,37400,37400,37400,37400,1
|
|
20240311,100200,641239450,37600,37600,37600,37600,5
|
|
20240311,100100,641051450,37600,37600,37600,37600,0
|
|
20240311,100000,641051450,37600,37600,37600,37600,1
|
|
20240311,095900,641013850,37600,37600,37600,37600,0
|
|
20240311,095800,641013850,37600,37600,37600,37600,150
|
|
20240311,095700,635373850,37600,37600,37600,37600,200
|
|
20240311,095600,627853850,37600,37550,37600,37550,302
|
|
20240311,095500,616513650,37550,37550,37550,37550,7
|
|
20240311,095400,616250800,37400,37400,37400,37400,3
|
|
20240311,095300,616138600,37350,37550,37550,37350,910
|
|
20240311,095200,582102650,37550,37500,37550,37500,87
|
|
20240311,095100,578836150,37500,37500,37500,37500,5
|
|
20240311,095000,578648650,37550,37550,37550,37550,0
|
|
20240311,094900,578648650,37550,37500,37550,37500,59
|
|
20240311,094800,576434950,37450,37400,37450,37400,737
|
|
20240311,094700,548868650,37300,37300,37300,37300,0
|
|
20240311,094600,548868650,37300,37450,37500,37300,1204
|
|
20240311,094500,503780900,37400,37450,37450,37400,1005
|
|
20240311,094400,466193650,37300,37400,37400,37300,655
|
|
20240311,094300,441753350,37350,37400,37400,37350,80
|
|
20240311,094200,438765000,37350,37350,37350,37350,0
|
|
20240311,094100,438765000,37350,37450,37450,37350,141
|
|
20240311,094000,433493850,37550,37550,37550,37550,0
|
|
20240311,093900,433493850,37550,37600,37600,37550,102
|
|
20240311,093800,429658750,37500,37500,37500,37500,3
|
|
20240311,093700,429546250,37600,37600,37600,37600,0
|
|
20240311,093600,429546250,37600,37650,37750,37600,411
|
|
20240311,093500,414071700,37600,37600,37600,37600,2
|
|
20240311,093400,413996500,37600,37600,37600,37600,100
|
|
20240311,093300,410236500,37450,37450,37450,37450,0
|
|
20240311,093200,410236500,37450,37700,37700,37450,520
|
|
20240311,093100,390746600,37700,37700,37700,37700,0
|
|
20240311,093000,390746600,37700,37700,37700,37700,131
|
|
20240311,092900,385807900,37700,37400,37700,37400,588
|
|
20240311,092800,363746300,37300,37350,37350,37300,67
|
|
20240311,092700,361245950,37350,37450,37450,37350,103
|
|
20240311,092600,357390900,37450,37400,37450,37400,136
|
|
20240311,092500,352301850,37400,37500,37500,37400,209
|
|
20240311,092400,344480950,37650,37650,37650,37650,1
|
|
20240311,092300,344443300,37700,37800,37900,37700,310
|
|
20240311,092200,332713300,37750,37600,37750,37500,404
|
|
20240311,092100,317552600,37550,37900,37900,37550,758
|
|
20240311,092000,288992000,37900,37550,37900,37550,719
|
|
20240311,091900,261797250,37550,37400,37850,37300,1390
|
|
20240311,091800,209459350,37550,37550,37550,37550,40
|
|
20240311,091700,207957350,37600,37550,37600,37550,453
|
|
20240311,091600,190947100,37550,37100,37550,37100,303
|
|
20240311,091500,179618450,37050,37050,37050,37050,0
|
|
20240311,091400,179618450,37050,37050,37050,37050,1
|
|
20240311,091300,179581400,37300,37100,37300,37100,179
|
|
20240311,091200,172907700,36850,37350,37600,36850,1589
|
|
20240311,091100,113487450,37350,37000,37350,37000,972
|
|
20240311,091000,77401850,37000,36800,37000,36800,1739
|
|
20240311,090900,13240700,36850,36850,36850,36850,129
|
|
20240311,090800,8487050,36850,36600,36850,36600,93
|
|
20240311,090700,5069050,36500,36500,36500,36500,16
|
|
20240311,090600,4485050,36500,36500,36500,36500,0
|
|
20240311,090500,4485050,36500,36500,36500,36500,20
|
|
20240311,090400,3755050,36500,36500,36500,36500,1
|
|
20240311,090300,3718550,36150,36150,36150,36150,5
|
|
20240311,090200,3537800,36100,36100,36100,36100,0
|
|
20240311,090100,3537800,36100,36100,36100,36100,0
|
|
20240311,090000,3537800,36100,36100,36100,36100,98
|