747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,212400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,212300,1104285650,35850,35850,35850,35850,0
|
|
20240312,212200,1104285650,35850,35850,35850,35850,0
|
|
20240312,212100,1104285650,35850,35850,35850,35850,0
|
|
20240312,212000,1104285650,35850,35850,35850,35850,0
|
|
20240312,211900,1104285650,35850,35850,35850,35850,0
|
|
20240312,211800,1104285650,35850,35850,35850,35850,0
|
|
20240312,211700,1104285650,35850,35850,35850,35850,0
|
|
20240312,211600,1104285650,35850,35850,35850,35850,0
|
|
20240312,211500,1104285650,35850,35850,35850,35850,0
|
|
20240312,211400,1104285650,35850,35850,35850,35850,0
|
|
20240312,211300,1104285650,35850,35850,35850,35850,0
|
|
20240312,211200,1104285650,35850,35850,35850,35850,0
|
|
20240312,211100,1104285650,35850,35850,35850,35850,0
|
|
20240312,211000,1104285650,35850,35850,35850,35850,0
|
|
20240312,210900,1104285650,35850,35850,35850,35850,0
|
|
20240312,210800,1104285650,35850,35850,35850,35850,0
|
|
20240312,210700,1104285650,35850,35850,35850,35850,0
|
|
20240312,210600,1104285650,35850,35850,35850,35850,0
|
|
20240312,210500,1104285650,35850,35850,35850,35850,0
|
|
20240312,210400,1104285650,35850,35850,35850,35850,0
|
|
20240312,210300,1104285650,35850,35850,35850,35850,0
|
|
20240312,210200,1104285650,35850,35850,35850,35850,0
|
|
20240312,210100,1104285650,35850,35850,35850,35850,0
|
|
20240312,210000,1104285650,35850,35850,35850,35850,0
|
|
20240312,205900,1104285650,35850,35850,35850,35850,0
|
|
20240312,205800,1104285650,35850,35850,35850,35850,0
|
|
20240312,205700,1104285650,35850,35850,35850,35850,0
|
|
20240312,205600,1104285650,35850,35850,35850,35850,0
|
|
20240312,205500,1104285650,35850,35850,35850,35850,0
|
|
20240312,205400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,205300,1104285650,35850,35850,35850,35850,0
|
|
20240312,205200,1104285650,35850,35850,35850,35850,0
|
|
20240312,205100,1104285650,35850,35850,35850,35850,0
|
|
20240312,205000,1104285650,35850,35850,35850,35850,0
|
|
20240312,204900,1104285650,35850,35850,35850,35850,0
|
|
20240312,204800,1104285650,35850,35850,35850,35850,0
|
|
20240312,204700,1104285650,35850,35850,35850,35850,0
|
|
20240312,204600,1104285650,35850,35850,35850,35850,0
|
|
20240312,204500,1104285650,35850,35850,35850,35850,0
|
|
20240312,204400,1104285650,35850,35850,35850,35850,0
|
|
20240312,204300,1104285650,35850,35850,35850,35850,0
|
|
20240312,204200,1104285650,35850,35850,35850,35850,0
|
|
20240312,204100,1104285650,35850,35850,35850,35850,0
|
|
20240312,204000,1104285650,35850,35850,35850,35850,0
|
|
20240312,203900,1104285650,35850,35850,35850,35850,0
|
|
20240312,203800,1104285650,35850,35850,35850,35850,0
|
|
20240312,203700,1104285650,35850,35850,35850,35850,0
|
|
20240312,203600,1104285650,35850,35850,35850,35850,0
|
|
20240312,203500,1104285650,35850,35850,35850,35850,0
|
|
20240312,203400,1104285650,35850,35850,35850,35850,0
|
|
20240312,203300,1104285650,35850,35850,35850,35850,0
|
|
20240312,203200,1104285650,35850,35850,35850,35850,0
|
|
20240312,203100,1104285650,35850,35850,35850,35850,0
|
|
20240312,203000,1104285650,35850,35850,35850,35850,0
|
|
20240312,202900,1104285650,35850,35850,35850,35850,0
|
|
20240312,202800,1104285650,35850,35850,35850,35850,0
|
|
20240312,202700,1104285650,35850,35850,35850,35850,0
|
|
20240312,202600,1104285650,35850,35850,35850,35850,0
|
|
20240312,202500,1104285650,35850,35850,35850,35850,0
|
|
20240312,202400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,202300,1104285650,35850,35850,35850,35850,0
|
|
20240312,202200,1104285650,35850,35850,35850,35850,0
|
|
20240312,202100,1104285650,35850,35850,35850,35850,0
|
|
20240312,202000,1104285650,35850,35850,35850,35850,0
|
|
20240312,201900,1104285650,35850,35850,35850,35850,0
|
|
20240312,201800,1104285650,35850,35850,35850,35850,0
|
|
20240312,201700,1104285650,35850,35850,35850,35850,0
|
|
20240312,201600,1104285650,35850,35850,35850,35850,0
|
|
20240312,201500,1104285650,35850,35850,35850,35850,0
|
|
20240312,201400,1104285650,35850,35850,35850,35850,0
|
|
20240312,201300,1104285650,35850,35850,35850,35850,0
|
|
20240312,201200,1104285650,35850,35850,35850,35850,0
|
|
20240312,201100,1104285650,35850,35850,35850,35850,0
|
|
20240312,201000,1104285650,35850,35850,35850,35850,0
|
|
20240312,200900,1104285650,35850,35850,35850,35850,0
|
|
20240312,200800,1104285650,35850,35850,35850,35850,0
|
|
20240312,200700,1104285650,35850,35850,35850,35850,0
|
|
20240312,200600,1104285650,35850,35850,35850,35850,0
|
|
20240312,200500,1104285650,35850,35850,35850,35850,0
|
|
20240312,200400,1104285650,35850,35850,35850,35850,0
|
|
20240312,200300,1104285650,35850,35850,35850,35850,0
|
|
20240312,200200,1104285650,35850,35850,35850,35850,0
|
|
20240312,200100,1104285650,35850,35850,35850,35850,0
|
|
20240312,200000,1104285650,35850,35850,35850,35850,0
|
|
20240312,195900,1104285650,35850,35850,35850,35850,0
|
|
20240312,195800,1104285650,35850,35850,35850,35850,0
|
|
20240312,195700,1104285650,35850,35850,35850,35850,0
|
|
20240312,195600,1104285650,35850,35850,35850,35850,0
|
|
20240312,195500,1104285650,35850,35850,35850,35850,0
|
|
20240312,195400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,195300,1104285650,35850,35850,35850,35850,0
|
|
20240312,195200,1104285650,35850,35850,35850,35850,0
|
|
20240312,195100,1104285650,35850,35850,35850,35850,0
|
|
20240312,195000,1104285650,35850,35850,35850,35850,0
|
|
20240312,194900,1104285650,35850,35850,35850,35850,0
|
|
20240312,194800,1104285650,35850,35850,35850,35850,0
|
|
20240312,194700,1104285650,35850,35850,35850,35850,0
|
|
20240312,194600,1104285650,35850,35850,35850,35850,0
|
|
20240312,194500,1104285650,35850,35850,35850,35850,0
|
|
20240312,194400,1104285650,35850,35850,35850,35850,0
|
|
20240312,194300,1104285650,35850,35850,35850,35850,0
|
|
20240312,194200,1104285650,35850,35850,35850,35850,0
|
|
20240312,194100,1104285650,35850,35850,35850,35850,0
|
|
20240312,194000,1104285650,35850,35850,35850,35850,0
|
|
20240312,193900,1104285650,35850,35850,35850,35850,0
|
|
20240312,193800,1104285650,35850,35850,35850,35850,0
|
|
20240312,193700,1104285650,35850,35850,35850,35850,0
|
|
20240312,193600,1104285650,35850,35850,35850,35850,0
|
|
20240312,193500,1104285650,35850,35850,35850,35850,0
|
|
20240312,193400,1104285650,35850,35850,35850,35850,0
|
|
20240312,193300,1104285650,35850,35850,35850,35850,0
|
|
20240312,193200,1104285650,35850,35850,35850,35850,0
|
|
20240312,193100,1104285650,35850,35850,35850,35850,0
|
|
20240312,193000,1104285650,35850,35850,35850,35850,0
|
|
20240312,192900,1104285650,35850,35850,35850,35850,0
|
|
20240312,192800,1104285650,35850,35850,35850,35850,0
|
|
20240312,192700,1104285650,35850,35850,35850,35850,0
|
|
20240312,192600,1104285650,35850,35850,35850,35850,0
|
|
20240312,192500,1104285650,35850,35850,35850,35850,0
|
|
20240312,192400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,192300,1104285650,35850,35850,35850,35850,0
|
|
20240312,192200,1104285650,35850,35850,35850,35850,0
|
|
20240312,192100,1104285650,35850,35850,35850,35850,0
|
|
20240312,192000,1104285650,35850,35850,35850,35850,0
|
|
20240312,191900,1104285650,35850,35850,35850,35850,0
|
|
20240312,191800,1104285650,35850,35850,35850,35850,0
|
|
20240312,191700,1104285650,35850,35850,35850,35850,0
|
|
20240312,191600,1104285650,35850,35850,35850,35850,0
|
|
20240312,191500,1104285650,35850,35850,35850,35850,0
|
|
20240312,191400,1104285650,35850,35850,35850,35850,0
|
|
20240312,191300,1104285650,35850,35850,35850,35850,0
|
|
20240312,191200,1104285650,35850,35850,35850,35850,0
|
|
20240312,191100,1104285650,35850,35850,35850,35850,0
|
|
20240312,191000,1104285650,35850,35850,35850,35850,0
|
|
20240312,190900,1104285650,35850,35850,35850,35850,0
|
|
20240312,190800,1104285650,35850,35850,35850,35850,0
|
|
20240312,190700,1104285650,35850,35850,35850,35850,0
|
|
20240312,190600,1104285650,35850,35850,35850,35850,0
|
|
20240312,190500,1104285650,35850,35850,35850,35850,0
|
|
20240312,190400,1104285650,35850,35850,35850,35850,0
|
|
20240312,190300,1104285650,35850,35850,35850,35850,0
|
|
20240312,190200,1104285650,35850,35850,35850,35850,0
|
|
20240312,190100,1104285650,35850,35850,35850,35850,0
|
|
20240312,190000,1104285650,35850,35850,35850,35850,0
|
|
20240312,185900,1104285650,35850,35850,35850,35850,0
|
|
20240312,185800,1104285650,35850,35850,35850,35850,0
|
|
20240312,185700,1104285650,35850,35850,35850,35850,0
|
|
20240312,185600,1104285650,35850,35850,35850,35850,0
|
|
20240312,185500,1104285650,35850,35850,35850,35850,0
|
|
20240312,185400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,185300,1104285650,35850,35850,35850,35850,0
|
|
20240312,185200,1104285650,35850,35850,35850,35850,0
|
|
20240312,185100,1104285650,35850,35850,35850,35850,0
|
|
20240312,185000,1104285650,35850,35850,35850,35850,0
|
|
20240312,184900,1104285650,35850,35850,35850,35850,0
|
|
20240312,184800,1104285650,35850,35850,35850,35850,0
|
|
20240312,184700,1104285650,35850,35850,35850,35850,0
|
|
20240312,184600,1104285650,35850,35850,35850,35850,0
|
|
20240312,184500,1104285650,35850,35850,35850,35850,0
|
|
20240312,184400,1104285650,35850,35850,35850,35850,0
|
|
20240312,184300,1104285650,35850,35850,35850,35850,0
|
|
20240312,184200,1104285650,35850,35850,35850,35850,0
|
|
20240312,184100,1104285650,35850,35850,35850,35850,0
|
|
20240312,184000,1104285650,35850,35850,35850,35850,0
|
|
20240312,183900,1104285650,35850,35850,35850,35850,0
|
|
20240312,183800,1104285650,35850,35850,35850,35850,0
|
|
20240312,183700,1104285650,35850,35850,35850,35850,0
|
|
20240312,183600,1104285650,35850,35850,35850,35850,0
|
|
20240312,183500,1104285650,35850,35850,35850,35850,0
|
|
20240312,183400,1104285650,35850,35850,35850,35850,0
|
|
20240312,183300,1104285650,35850,35850,35850,35850,0
|
|
20240312,183200,1104285650,35850,35850,35850,35850,0
|
|
20240312,183100,1104285650,35850,35850,35850,35850,0
|
|
20240312,183000,1104285650,35850,35850,35850,35850,0
|
|
20240312,182900,1104285650,35850,35850,35850,35850,0
|
|
20240312,182800,1104285650,35850,35850,35850,35850,0
|
|
20240312,182700,1104285650,35850,35850,35850,35850,0
|
|
20240312,182600,1104285650,35850,35850,35850,35850,0
|
|
20240312,182500,1104285650,35850,35850,35850,35850,0
|
|
20240312,182400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,182300,1104285650,35850,35850,35850,35850,0
|
|
20240312,182200,1104285650,35850,35850,35850,35850,0
|
|
20240312,182100,1104285650,35850,35850,35850,35850,0
|
|
20240312,182000,1104285650,35850,35850,35850,35850,0
|
|
20240312,181900,1104285650,35850,35850,35850,35850,0
|
|
20240312,181800,1104285650,35850,35850,35850,35850,0
|
|
20240312,181700,1104285650,35850,35850,35850,35850,0
|
|
20240312,181600,1104285650,35850,35850,35850,35850,0
|
|
20240312,181500,1104285650,35850,35850,35850,35850,0
|
|
20240312,181400,1104285650,35850,35850,35850,35850,0
|
|
20240312,181300,1104285650,35850,35850,35850,35850,0
|
|
20240312,181200,1104285650,35850,35850,35850,35850,0
|
|
20240312,181100,1104285650,35850,35850,35850,35850,0
|
|
20240312,181000,1104285650,35850,35850,35850,35850,0
|
|
20240312,180900,1104285650,35850,35850,35850,35850,0
|
|
20240312,180800,1104285650,35850,35850,35850,35850,0
|
|
20240312,180700,1104285650,35850,35850,35850,35850,0
|
|
20240312,180600,1104285650,35850,35850,35850,35850,0
|
|
20240312,180500,1104285650,35850,35850,35850,35850,0
|
|
20240312,180400,1104285650,35850,35850,35850,35850,0
|
|
20240312,180300,1104285650,35850,35850,35850,35850,0
|
|
20240312,180200,1104285650,35850,35850,35850,35850,0
|
|
20240312,180100,1104285650,35850,35850,35850,35850,0
|
|
20240312,180000,1104285650,35850,35850,35850,35850,0
|
|
20240312,175900,1104285650,35850,35850,35850,35850,0
|
|
20240312,175800,1104285650,35850,35850,35850,35850,0
|
|
20240312,175700,1104285650,35850,35850,35850,35850,0
|
|
20240312,175600,1104285650,35850,35850,35850,35850,0
|
|
20240312,175500,1104285650,35850,35850,35850,35850,0
|
|
20240312,175400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,175300,1104285650,35850,35850,35850,35850,0
|
|
20240312,175200,1104285650,35850,35850,35850,35850,0
|
|
20240312,175100,1104285650,35850,35850,35850,35850,0
|
|
20240312,175000,1104285650,35850,35850,35850,35850,0
|
|
20240312,174900,1104285650,35850,35850,35850,35850,0
|
|
20240312,174800,1104285650,35850,35850,35850,35850,0
|
|
20240312,174700,1104285650,35850,35850,35850,35850,0
|
|
20240312,174600,1104285650,35850,35850,35850,35850,0
|
|
20240312,174500,1104285650,35850,35850,35850,35850,0
|
|
20240312,174400,1104285650,35850,35850,35850,35850,0
|
|
20240312,174300,1104285650,35850,35850,35850,35850,0
|
|
20240312,174200,1104285650,35850,35850,35850,35850,0
|
|
20240312,174100,1104285650,35850,35850,35850,35850,0
|
|
20240312,174000,1104285650,35850,35850,35850,35850,0
|
|
20240312,173900,1104285650,35850,35850,35850,35850,0
|
|
20240312,173800,1104285650,35850,35850,35850,35850,0
|
|
20240312,173700,1104285650,35850,35850,35850,35850,0
|
|
20240312,173600,1104285650,35850,35850,35850,35850,0
|
|
20240312,173500,1104285650,35850,35850,35850,35850,0
|
|
20240312,173400,1104285650,35850,35850,35850,35850,0
|
|
20240312,173300,1104285650,35850,35850,35850,35850,0
|
|
20240312,173200,1104285650,35850,35850,35850,35850,0
|
|
20240312,173100,1104285650,35850,35850,35850,35850,0
|
|
20240312,173000,1104285650,35850,35850,35850,35850,0
|
|
20240312,172900,1104285650,35850,35850,35850,35850,0
|
|
20240312,172800,1104285650,35850,35850,35850,35850,0
|
|
20240312,172700,1104285650,35850,35850,35850,35850,0
|
|
20240312,172600,1104285650,35850,35850,35850,35850,0
|
|
20240312,172500,1104285650,35850,35850,35850,35850,0
|
|
20240312,172400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,172300,1104285650,35850,35850,35850,35850,0
|
|
20240312,172200,1104285650,35850,35850,35850,35850,0
|
|
20240312,172100,1104285650,35850,35850,35850,35850,0
|
|
20240312,172000,1104285650,35850,35850,35850,35850,0
|
|
20240312,171900,1104285650,35850,35850,35850,35850,0
|
|
20240312,171800,1104285650,35850,35850,35850,35850,0
|
|
20240312,171700,1104285650,35850,35850,35850,35850,0
|
|
20240312,171600,1104285650,35850,35850,35850,35850,0
|
|
20240312,171500,1104285650,35850,35850,35850,35850,0
|
|
20240312,171400,1104285650,35850,35850,35850,35850,0
|
|
20240312,171300,1104285650,35850,35850,35850,35850,0
|
|
20240312,171200,1104285650,35850,35850,35850,35850,0
|
|
20240312,171100,1104285650,35850,35850,35850,35850,0
|
|
20240312,171000,1104285650,35850,35850,35850,35850,0
|
|
20240312,170900,1104285650,35850,35850,35850,35850,0
|
|
20240312,170800,1104285650,35850,35850,35850,35850,0
|
|
20240312,170700,1104285650,35850,35850,35850,35850,0
|
|
20240312,170600,1104285650,35850,35850,35850,35850,0
|
|
20240312,170500,1104285650,35850,35850,35850,35850,0
|
|
20240312,170400,1104285650,35850,35850,35850,35850,0
|
|
20240312,170300,1104285650,35850,35850,35850,35850,0
|
|
20240312,170200,1104285650,35850,35850,35850,35850,0
|
|
20240312,170100,1104285650,35850,35850,35850,35850,0
|
|
20240312,170000,1104285650,35850,35850,35850,35850,0
|
|
20240312,165900,1104285650,35850,35850,35850,35850,0
|
|
20240312,165800,1104285650,35850,35850,35850,35850,0
|
|
20240312,165700,1104285650,35850,35850,35850,35850,0
|
|
20240312,165600,1104285650,35850,35850,35850,35850,0
|
|
20240312,165500,1104285650,35850,35850,35850,35850,0
|
|
20240312,165400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,165300,1104285650,35850,35850,35850,35850,0
|
|
20240312,165200,1104285650,35850,35850,35850,35850,0
|
|
20240312,165100,1104285650,35850,35850,35850,35850,0
|
|
20240312,165000,1104285650,35850,35850,35850,35850,0
|
|
20240312,164900,1104285650,35850,35850,35850,35850,0
|
|
20240312,164800,1104285650,35850,35850,35850,35850,0
|
|
20240312,164700,1104285650,35850,35850,35850,35850,0
|
|
20240312,164600,1104285650,35850,35850,35850,35850,0
|
|
20240312,164500,1104285650,35850,35850,35850,35850,0
|
|
20240312,164400,1104285650,35850,35850,35850,35850,0
|
|
20240312,164300,1104285650,35850,35850,35850,35850,0
|
|
20240312,164200,1104285650,35850,35850,35850,35850,0
|
|
20240312,164100,1104285650,35850,35850,35850,35850,0
|
|
20240312,164000,1104285650,35850,35850,35850,35850,0
|
|
20240312,163900,1104285650,35850,35850,35850,35850,0
|
|
20240312,163800,1104285650,35850,35850,35850,35850,0
|
|
20240312,163700,1104285650,35850,35850,35850,35850,0
|
|
20240312,163600,1104285650,35850,35850,35850,35850,0
|
|
20240312,163500,1104285650,35850,35850,35850,35850,0
|
|
20240312,163400,1104285650,35850,35850,35850,35850,0
|
|
20240312,163300,1104285650,35850,35850,35850,35850,0
|
|
20240312,163200,1104285650,35850,35850,35850,35850,0
|
|
20240312,163100,1104285650,35850,35850,35850,35850,0
|
|
20240312,163000,1104285650,35850,35850,35850,35850,0
|
|
20240312,162900,1104285650,35850,35850,35850,35850,0
|
|
20240312,162800,1104285650,35850,35850,35850,35850,0
|
|
20240312,162700,1104285650,35850,35850,35850,35850,0
|
|
20240312,162600,1104285650,35850,35850,35850,35850,0
|
|
20240312,162500,1104285650,35850,35850,35850,35850,0
|
|
20240312,162400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,162300,1104285650,35850,35850,35850,35850,0
|
|
20240312,162200,1104285650,35850,35850,35850,35850,0
|
|
20240312,162100,1104285650,35850,35850,35850,35850,0
|
|
20240312,162000,1104285650,35850,35850,35850,35850,0
|
|
20240312,161900,1104285650,35850,35850,35850,35850,0
|
|
20240312,161800,1104285650,35850,35850,35850,35850,0
|
|
20240312,161700,1104285650,35850,35850,35850,35850,0
|
|
20240312,161600,1104285650,35850,35850,35850,35850,0
|
|
20240312,161500,1104285650,35850,35850,35850,35850,0
|
|
20240312,161400,1104285650,35850,35850,35850,35850,0
|
|
20240312,161300,1104285650,35850,35850,35850,35850,0
|
|
20240312,161200,1104285650,35850,35850,35850,35850,0
|
|
20240312,161100,1104285650,35850,35850,35850,35850,0
|
|
20240312,161000,1104285650,35850,35850,35850,35850,0
|
|
20240312,160900,1104285650,35850,35850,35850,35850,0
|
|
20240312,160800,1104285650,35850,35850,35850,35850,0
|
|
20240312,160700,1104285650,35850,35850,35850,35850,0
|
|
20240312,160600,1104285650,35850,35850,35850,35850,0
|
|
20240312,160500,1104285650,35850,35850,35850,35850,0
|
|
20240312,160400,1104285650,35850,35850,35850,35850,0
|
|
20240312,160300,1104285650,35850,35850,35850,35850,0
|
|
20240312,160200,1104285650,35850,35850,35850,35850,0
|
|
20240312,160100,1104285650,35850,35850,35850,35850,0
|
|
20240312,160000,1104285650,35850,35850,35850,35850,0
|
|
20240312,155900,1104285650,35850,35850,35850,35850,0
|
|
20240312,155800,1104285650,35850,35850,35850,35850,0
|
|
20240312,155700,1104285650,35850,35850,35850,35850,0
|
|
20240312,155600,1104285650,35850,35850,35850,35850,0
|
|
20240312,155500,1104285650,35850,35850,35850,35850,0
|
|
20240312,155400,1104285650,35850,35850,35850,35850,1229
|
|
20240312,155300,1104285650,35850,35850,35850,35850,0
|
|
20240312,155200,1104285650,35850,35850,35850,35850,0
|
|
20240312,155100,1104285650,35850,35850,35850,35850,0
|
|
20240312,155000,1104285650,35850,35850,35850,35850,0
|
|
20240312,154900,1104285650,35850,35850,35850,35850,0
|
|
20240312,154800,1104285650,35850,35850,35850,35850,0
|
|
20240312,154700,1104285650,35850,35850,35850,35850,0
|
|
20240312,154600,1104285650,35850,35850,35850,35850,0
|
|
20240312,154500,1104285650,35850,35850,35850,35850,0
|
|
20240312,154400,1104285650,35850,35850,35850,35850,0
|
|
20240312,154300,1104285650,35850,35850,35850,35850,0
|
|
20240312,154200,1104285650,35850,35850,35850,35850,0
|
|
20240312,154100,1104285650,35850,35850,35850,35850,0
|
|
20240312,154000,1104285650,35850,35850,35850,35850,0
|
|
20240312,153900,1104285650,35850,35850,35850,35850,0
|
|
20240312,153800,1104285650,35850,35850,35850,35850,0
|
|
20240312,153700,1104285650,35850,35850,35850,35850,0
|
|
20240312,153600,1104285650,35850,35850,35850,35850,0
|
|
20240312,153500,1104285650,35850,35850,35850,35850,0
|
|
20240312,153400,1104285650,35850,35850,35850,35850,0
|
|
20240312,153300,1104285650,35850,35850,35850,35850,0
|
|
20240312,153200,1104285650,35850,35850,35850,35850,0
|
|
20240312,153100,1104285650,35850,35850,35850,35850,0
|
|
20240312,153000,1104285650,35850,35850,35850,35850,1229
|
|
20240312,152900,1060226000,35850,35850,35850,35850,0
|
|
20240312,152800,1060226000,35850,35850,35850,35850,0
|
|
20240312,152700,1060226000,35850,35850,35850,35850,0
|
|
20240312,152600,1060226000,35850,35850,35850,35850,0
|
|
20240312,152500,1060226000,35850,35850,35850,35850,0
|
|
20240312,152400,1060226000,35850,35850,35850,35850,0
|
|
20240312,152300,1060226000,35850,35850,35850,35850,0
|
|
20240312,152200,1060226000,35850,35850,35850,35850,0
|
|
20240312,152100,1060226000,35850,35850,35850,35850,0
|
|
20240312,152000,1060226000,35850,35850,35850,35850,0
|
|
20240312,151900,1060226000,35850,35850,35850,35850,0
|
|
20240312,151800,1060226000,35850,35850,35900,35850,141
|
|
20240312,151700,1055167250,35900,35900,35900,35900,0
|
|
20240312,151600,1055167250,35900,35850,35900,35850,65
|
|
20240312,151500,1052835850,35950,35950,35950,35950,0
|
|
20240312,151400,1052835850,35950,35600,35950,35350,130
|
|
20240312,151300,1048190400,35600,35300,35700,35300,181
|
|
20240312,151200,1041744050,35500,35450,35500,35450,72
|
|
20240312,151100,1039188100,35250,35250,35250,35250,0
|
|
20240312,151000,1039188100,35250,35250,35250,35250,8
|
|
20240312,150900,1038906100,35300,35550,35550,35300,5
|
|
20240312,150800,1038729350,35350,35350,35350,35350,10
|
|
20240312,150700,1038375850,35250,35250,35250,35250,6
|
|
20240312,150600,1038164350,35250,35350,35350,35250,205
|
|
20240312,150500,1030932600,35350,35350,35350,35350,6
|
|
20240312,150400,1030720500,35600,35550,35600,35550,45
|
|
20240312,150300,1029119200,35300,35350,35350,35300,16
|
|
20240312,150200,1028554200,35350,35350,35350,35350,6
|
|
20240312,150100,1028342100,35350,35350,35350,35350,0
|
|
20240312,150000,1028342100,35350,35450,35450,35350,16
|
|
20240312,145900,1027776150,35350,35350,35350,35350,5
|
|
20240312,145800,1027599400,35350,35350,35350,35350,6
|
|
20240312,145700,1027387300,35350,35500,35700,35350,55
|
|
20240312,145600,1025432400,35300,35300,35300,35300,12
|
|
20240312,145500,1025008800,35350,35400,35400,35350,10
|
|
20240312,145400,1024655050,35400,35400,35400,35400,10
|
|
20240312,145300,1024301050,35400,35400,35400,35400,5
|
|
20240312,145200,1024124050,35700,35350,35700,35350,109
|
|
20240312,145100,1020240450,35400,35400,35400,35400,5
|
|
20240312,145000,1020063450,35350,35650,35650,35350,6
|
|
20240312,144900,1019851050,35650,35350,35650,35350,106
|
|
20240312,144800,1016078850,35350,35350,35350,35350,51
|
|
20240312,144700,1014276000,35350,35400,35400,35350,106
|
|
20240312,144600,1010528850,35550,35550,35550,35550,3
|
|
20240312,144500,1010422200,35550,35350,35550,35350,247
|
|
20240312,144400,1001689350,35400,35400,35400,35400,4
|
|
20240312,144300,1001547750,35400,35400,35400,35400,6
|
|
20240312,144200,1001335350,35400,35400,35400,35400,10
|
|
20240312,144100,1000981350,35450,35500,35500,35450,76
|
|
20240312,144000,998283650,35500,35500,35500,35500,12
|
|
20240312,143900,997857650,35450,35350,35450,35350,10
|
|
20240312,143800,997503650,35500,35500,35500,35500,0
|
|
20240312,143700,997503650,35500,35300,35500,35300,61
|
|
20240312,143600,995342200,35350,35350,35350,35350,10
|
|
20240312,143500,994988700,35350,35350,35350,35350,10
|
|
20240312,143400,994635200,35300,35300,35300,35300,11
|
|
20240312,143300,994246900,35400,35400,35400,35400,14
|
|
20240312,143200,993751300,35450,35500,35500,35450,53
|
|
20240312,143100,991871500,35550,35500,35550,35500,18
|
|
20240312,143000,991232250,35500,35550,35550,35500,61
|
|
20240312,142900,989066700,35500,35500,35500,35500,42
|
|
20240312,142800,987575700,35650,35400,35650,35400,16
|
|
20240312,142700,987007300,35500,35450,35500,35450,54
|
|
20240312,142600,985090600,35500,35350,35500,35350,326
|
|
20240312,142500,973519150,35300,35300,35300,35300,5
|
|
20240312,142400,973342650,35450,35400,35450,35400,6
|
|
20240312,142300,973130200,35350,35250,35350,35250,35
|
|
20240312,142200,971894050,35250,35250,35250,35250,11
|
|
20240312,142100,971506300,35250,35250,35250,35250,0
|
|
20240312,142000,971506300,35250,35300,35300,35250,12
|
|
20240312,141900,971083250,35200,35200,35200,35200,191
|
|
20240312,141800,964360050,35200,35200,35200,35200,0
|
|
20240312,141700,964360050,35200,35200,35200,35200,10
|
|
20240312,141600,964008050,35300,35200,35300,35200,181
|
|
20240312,141500,957621250,35250,35250,35250,35250,0
|
|
20240312,141400,957621250,35250,35050,35250,35050,18
|
|
20240312,141300,956990100,35050,35050,35050,35050,7
|
|
20240312,141200,956744750,35050,35050,35050,35050,5
|
|
20240312,141100,956569500,35000,35000,35000,35000,11
|
|
20240312,141000,956184500,35100,35100,35100,35100,6
|
|
20240312,140900,955973900,35150,34950,35150,34950,128
|
|
20240312,140800,951486300,35000,34800,35000,34800,311
|
|
20240312,140700,940603250,34800,34800,34800,34800,25
|
|
20240312,140600,939733250,34800,34800,34800,34800,11
|
|
20240312,140500,939350450,34800,34800,34800,34800,5
|
|
20240312,140400,939176450,35000,35000,35000,35000,839
|
|
20240312,140300,909811450,35000,34750,35000,34750,171
|
|
20240312,140200,903835850,34750,34750,34750,34750,0
|
|
20240312,140100,903835850,34750,34750,34750,34750,17
|
|
20240312,140000,903245100,34950,34950,34950,34950,9
|
|
20240312,135900,902930550,34750,34750,34750,34750,5
|
|
20240312,135800,902756800,34700,34750,34750,34700,141
|
|
20240312,135700,897857700,34750,34750,34750,34750,6
|
|
20240312,135600,897649200,34750,34750,34750,34750,10
|
|
20240312,135500,897301700,35050,35050,35050,35050,0
|
|
20240312,135400,897301700,35050,34800,35050,34750,12
|
|
20240312,135300,896884350,34750,34750,34750,34750,11
|
|
20240312,135200,896502100,34700,34700,34700,34700,5
|
|
20240312,135100,896328600,35000,34750,35000,34750,29
|
|
20240312,135000,895318350,34750,34900,34900,34750,206
|
|
20240312,134900,888159700,34750,34750,34750,34750,5
|
|
20240312,134800,887985950,35000,34750,35000,34750,67
|
|
20240312,134700,885646400,34750,34750,34750,34750,7
|
|
20240312,134600,885403150,34700,34750,34750,34700,17
|
|
20240312,134500,884812750,34750,34750,34750,34750,0
|
|
20240312,134400,884812750,34750,34900,34900,34700,1505
|
|
20240312,134300,832513400,34900,34900,34900,34900,11
|
|
20240312,134200,832129500,34900,34900,34950,34900,8
|
|
20240312,134100,831850250,34900,34900,34900,34900,4
|
|
20240312,134000,831710650,34850,34900,34900,34850,29
|
|
20240312,133900,830699050,34900,34900,34900,34900,6
|
|
20240312,133800,830489650,35100,35000,35100,34900,1019
|
|
20240312,133700,794863400,35000,35000,35000,35000,20
|
|
20240312,133600,794163400,35000,35000,35000,35000,1011
|
|
20240312,133500,758778400,35000,35000,35000,35000,11
|
|
20240312,133400,758393400,35000,35000,35000,35000,0
|
|
20240312,133300,758393400,35000,35000,35000,35000,21
|
|
20240312,133200,757658400,35000,35000,35000,35000,21
|
|
20240312,133100,756923400,35000,35050,35050,35000,200
|
|
20240312,133000,749917850,35050,35100,35100,35050,118
|
|
20240312,132900,745781750,35000,35000,35000,35000,0
|
|
20240312,132800,745781750,35000,35100,35100,35000,41
|
|
20240312,132700,744345600,35100,35100,35100,35100,5
|
|
20240312,132600,744170100,35050,35050,35050,35050,11
|
|
20240312,132500,743784550,35050,35050,35100,35050,411
|
|
20240312,132400,729378750,35050,35050,35050,35050,5
|
|
20240312,132300,729203500,35000,35000,35000,35000,15
|
|
20240312,132200,728678500,35050,35050,35050,35050,1
|
|
20240312,132100,728643450,35050,35050,35050,35050,56
|
|
20240312,132000,726680650,35050,35100,35100,35050,30
|
|
20240312,131900,725627950,35050,35000,35050,35000,67
|
|
20240312,131800,723279850,35000,35050,35050,35000,9
|
|
20240312,131700,722964700,35000,35050,35050,35000,182
|
|
20240312,131600,716587350,35050,35050,35050,35050,31
|
|
20240312,131500,715500800,35050,35100,35100,35050,15
|
|
20240312,131400,714974850,35050,35050,35050,35050,185
|
|
20240312,131300,708490600,35050,35050,35050,35050,6
|
|
20240312,131200,708280300,35050,35050,35050,35050,10
|
|
20240312,131100,707929800,35050,35100,35100,35050,13
|
|
20240312,131000,707473800,35050,35050,35050,35050,11
|
|
20240312,130900,707088250,35050,35100,35100,35050,134
|
|
20240312,130800,702390650,35050,35050,35050,35050,15
|
|
20240312,130700,701864900,35100,35100,35100,35100,51
|
|
20240312,130600,700074800,35050,35100,35100,35050,68
|
|
20240312,130500,697690800,35050,35150,35150,35050,654
|
|
20240312,130400,674734600,35200,35300,35300,35200,12
|
|
20240312,130300,674312100,35100,35200,35200,35100,966
|
|
20240312,130200,640363650,35200,35250,35250,35200,12
|
|
20240312,130100,639941000,35200,35200,35300,35150,43
|
|
20240312,130000,638427200,35200,35300,35300,35200,476
|
|
20240312,125900,621671900,35200,35200,35200,35200,11
|
|
20240312,125800,621284700,35200,35200,35200,35200,10
|
|
20240312,125700,620932700,35200,35250,35250,35200,111
|
|
20240312,125600,617023700,35250,35250,35250,35250,26
|
|
20240312,125500,616107200,35250,35250,35250,35250,5
|
|
20240312,125400,615930950,35250,35200,35250,35200,19
|
|
20240312,125300,615261750,35250,35250,35250,35250,594
|
|
20240312,125200,594323250,35250,35250,35250,35250,6
|
|
20240312,125100,594111750,35400,35350,35400,35350,300
|
|
20240312,125000,583492000,35350,35400,35400,35300,101
|
|
20240312,124900,579921850,35250,35250,35250,35250,123
|
|
20240312,124800,575586100,35250,35250,35250,35200,111
|
|
20240312,124700,571673900,35250,35250,35250,35250,11
|
|
20240312,124600,571286150,35450,35450,35450,35450,0
|
|
20240312,124500,571286150,35450,35300,35450,35300,30
|
|
20240312,124400,570226400,35300,35300,35300,35300,4
|
|
20240312,124300,570085200,35300,35300,35300,35300,11
|
|
20240312,124200,569696900,35300,35300,35300,35300,5
|
|
20240312,124100,569520400,35250,35250,35250,35250,6
|
|
20240312,124000,569308900,35250,35300,35300,35250,148
|
|
20240312,123900,564085000,35300,35350,35350,35300,16
|
|
20240312,123800,563519950,35300,35350,35350,35300,11
|
|
20240312,123700,563131400,35350,35350,35350,35350,3
|
|
20240312,123600,563025350,35350,35350,35350,35350,9
|
|
20240312,123500,562707200,35350,35350,35350,35350,6
|
|
20240312,123400,562495100,35350,35250,35400,35200,485
|
|
20240312,123300,545376850,35300,35400,35400,35300,23
|
|
20240312,123200,544564650,35350,35350,35350,35350,6
|
|
20240312,123100,544352550,35250,35300,35300,35250,105
|
|
20240312,123000,540651200,35250,35300,35300,35250,15
|
|
20240312,122900,540122350,35300,35300,35300,35300,4
|
|
20240312,122800,539981150,35300,35350,35350,35300,238
|
|
20240312,122700,531579650,35300,35350,35350,35300,832
|
|
20240312,122600,502169000,35350,35400,35400,35350,252
|
|
20240312,122500,493250050,35400,35400,35400,35400,149
|
|
20240312,122400,487975450,35400,35500,35500,35400,89
|
|
20240312,122300,484824450,35500,35500,35500,35500,17
|
|
20240312,122200,484220950,35500,35450,35500,35450,79
|
|
20240312,122100,481416700,35400,35400,35400,35400,11
|
|
20240312,122000,481027300,35450,35450,35450,35450,1
|
|
20240312,121900,480991850,35450,35400,35450,35400,10
|
|
20240312,121800,480637600,35400,35450,35450,35400,17
|
|
20240312,121700,480035500,35450,35450,35450,35450,5
|
|
20240312,121600,479858250,35450,35450,35450,35450,111
|
|
20240312,121500,475923300,35450,35450,35450,35450,55
|
|
20240312,121400,473973550,35450,35450,35450,35450,6
|
|
20240312,121300,473760850,35450,35450,35450,35450,55
|
|
20240312,121200,471811100,35450,35450,35450,35450,11
|
|
20240312,121100,471421150,35450,35450,35450,35450,11
|
|
20240312,121000,471031200,35500,35500,35500,35500,45
|
|
20240312,120900,469433700,35500,35500,35500,35500,15
|
|
20240312,120800,468901200,35450,35500,35500,35450,16
|
|
20240312,120700,468333700,35450,35450,35450,35450,6
|
|
20240312,120600,468121000,35450,35450,35450,35450,5
|
|
20240312,120500,467943750,35450,35450,35450,35450,12
|
|
20240312,120400,467518350,35450,35450,35450,35450,5
|
|
20240312,120300,467341100,35450,35450,35450,35450,11
|
|
20240312,120200,466951150,35450,35450,35450,35450,0
|
|
20240312,120100,466951150,35450,35450,35450,35450,24
|
|
20240312,120000,466100350,35500,35500,35500,35500,8
|
|
20240312,115900,465816350,35500,35500,35500,35500,50
|
|
20240312,115800,464041350,35450,35450,35450,35450,111
|
|
20240312,115700,460106400,35450,35450,35450,35450,25
|
|
20240312,115600,459220150,35500,35500,35500,35500,28
|
|
20240312,115500,458226150,35500,35450,35500,35450,39
|
|
20240312,115400,456841900,35450,35500,35500,35450,87
|
|
20240312,115300,453753700,35500,35500,35500,35500,16
|
|
20240312,115200,453185700,35500,35500,35500,35500,0
|
|
20240312,115100,453185700,35500,35500,35500,35500,11
|
|
20240312,115000,452795200,35500,35500,35500,35500,5
|
|
20240312,114900,452617700,35550,35500,35550,35500,24
|
|
20240312,114800,451764800,35550,35500,35550,35500,11
|
|
20240312,114700,451374000,35500,35500,35500,35500,5
|
|
20240312,114600,451196500,35500,35500,35500,35500,5
|
|
20240312,114500,451019000,35450,35500,35500,35450,9
|
|
20240312,114400,450699850,35450,35500,35500,35450,207
|
|
20240312,114300,443351600,35450,35550,35550,35450,6
|
|
20240312,114200,443138800,35450,35450,35450,35450,5
|
|
20240312,114100,442961550,35400,35400,35450,35400,111
|
|
20240312,114000,439031850,35400,35700,35700,35400,2558
|
|
20240312,113900,348307200,35600,35600,35600,35600,15
|
|
20240312,113800,347773200,35600,35750,35750,35600,1424
|
|
20240312,113700,296968600,35750,35750,35750,35750,11
|
|
20240312,113600,296575350,35750,35750,35750,35750,6
|
|
20240312,113500,296360850,35750,35750,35750,35750,10
|
|
20240312,113400,296003350,35800,35800,35800,35800,227
|
|
20240312,113300,287876750,35800,35800,35800,35800,72
|
|
20240312,113200,285299150,35800,35800,35800,35800,457
|
|
20240312,113100,268938550,35800,35800,35800,35800,9
|
|
20240312,113000,268616350,35850,35900,35900,35850,42
|
|
20240312,112900,267110600,35850,35850,35850,35850,6
|
|
20240312,112800,266895500,35850,35850,35850,35850,5
|
|
20240312,112700,266716250,35850,35850,35850,35850,47
|
|
20240312,112600,265031300,35850,35850,35850,35850,5
|
|
20240312,112500,264852050,35800,35800,35800,35800,11
|
|
20240312,112400,264458250,35800,35800,35800,35800,48
|
|
20240312,112300,262739850,35800,35800,35800,35800,5
|
|
20240312,112200,262560850,35750,35750,35750,35750,15
|
|
20240312,112100,262024600,35750,35800,35800,35750,40
|
|
20240312,112000,260594550,35750,35750,35750,35750,6
|
|
20240312,111900,260380050,35750,35750,35750,35750,11
|
|
20240312,111800,259986800,35750,35750,35750,35750,47
|
|
20240312,111700,258306550,35750,35750,35750,35750,11
|
|
20240312,111600,257913300,35750,35750,35750,35750,0
|
|
20240312,111500,257913300,35750,35750,35750,35750,58
|
|
20240312,111400,255839800,35800,35800,35800,35800,1
|
|
20240312,111300,255804000,35800,35750,35800,35750,6
|
|
20240312,111200,255589450,35750,35800,35800,35750,17
|
|
20240312,111100,254981400,35800,35800,35800,35800,6
|
|
20240312,111000,254766600,35800,36000,36000,35800,42
|
|
20240312,110900,253262800,35800,35800,35800,35800,14
|
|
20240312,110800,252761600,35800,35850,35850,35800,8
|
|
20240312,110700,252475050,35850,35850,35850,35850,10
|
|
20240312,110600,252116550,35850,35850,35850,35850,6
|
|
20240312,110500,251901450,35850,35850,35850,35850,5
|
|
20240312,110400,251722200,35850,35900,35900,35850,11
|
|
20240312,110300,251327550,35850,35850,35850,35850,5
|
|
20240312,110200,251148300,35850,35850,35850,35850,6
|
|
20240312,110100,250933200,35850,36100,36100,35850,12
|
|
20240312,110000,250501250,36100,36150,36150,36100,7
|
|
20240312,105900,250248500,36100,36050,36100,36050,72
|
|
20240312,105800,247649550,36000,35950,36000,35950,23
|
|
20240312,105700,246821850,35950,35950,35950,35950,5
|
|
20240312,105600,246642100,35800,36000,36000,35800,14
|
|
20240312,105500,246139400,35800,35950,35950,35800,11
|
|
20240312,105400,245744850,35800,35800,35800,35800,5
|
|
20240312,105300,245565850,35800,35800,35800,35800,16
|
|
20240312,105200,244993050,35800,35800,35800,35800,205
|
|
20240312,105100,237654050,35800,35800,35800,35800,11
|
|
20240312,105000,237260250,35800,35800,35800,35800,6
|
|
20240312,104900,237045450,35800,35950,35950,35800,10
|
|
20240312,104800,236686700,35800,35800,35800,35800,6
|
|
20240312,104700,236471900,35800,35800,35800,35800,0
|
|
20240312,104600,236471900,35800,35950,35950,35800,11
|
|
20240312,104500,236077350,36000,36000,36000,36000,5
|
|
20240312,104400,235897350,35800,35900,35900,35800,11
|
|
20240312,104300,235502650,35800,35800,35800,35800,5
|
|
20240312,104200,235323650,35900,35800,35900,35800,19
|
|
20240312,104100,234642850,35800,35900,35900,35800,11
|
|
20240312,104000,234248450,35850,35950,35950,35850,5
|
|
20240312,103900,234069100,35850,35950,35950,35850,17
|
|
20240312,103800,233458550,35850,35950,35950,35850,10
|
|
20240312,103700,233099550,35850,35850,35850,35850,0
|
|
20240312,103600,233099550,35850,35850,35950,35850,17
|
|
20240312,103500,232489500,35850,35850,35850,35850,5
|
|
20240312,103400,232310250,35900,35900,35900,35900,10
|
|
20240312,103300,231951250,35850,35800,35850,35800,11
|
|
20240312,103200,231557150,35800,35800,35800,35800,11
|
|
20240312,103100,231163350,35800,35800,35800,35800,10
|
|
20240312,103000,230805350,35850,35850,35850,35850,1
|
|
20240312,102900,230769500,35850,35850,35850,35850,10
|
|
20240312,102800,230411000,35800,35800,35800,35800,11
|
|
20240312,102700,230017200,35800,35800,35800,35800,0
|
|
20240312,102600,230017200,35800,35800,35800,35800,513
|
|
20240312,102500,211651800,35800,35800,35800,35800,11
|
|
20240312,102400,211258000,35850,35850,35850,35850,17
|
|
20240312,102300,210648550,35800,35800,35800,35800,12
|
|
20240312,102200,210218950,35800,35800,35800,35800,0
|
|
20240312,102100,210218950,35800,35800,35800,35800,11
|
|
20240312,102000,209825150,35800,35800,35800,35800,10
|
|
20240312,101900,209467150,35800,35800,35800,35800,0
|
|
20240312,101800,209467150,35800,35800,35800,35800,11
|
|
20240312,101700,209073350,35800,35750,35800,35750,11
|
|
20240312,101600,208679800,35750,35750,35750,35750,5
|
|
20240312,101500,208501050,35750,35750,35750,35750,6
|
|
20240312,101400,208286550,35750,35750,35750,35750,11
|
|
20240312,101300,207893300,35750,35750,35750,35750,9
|
|
20240312,101200,207571550,35900,35750,35900,35750,48
|
|
20240312,101100,205855400,35750,35750,35750,35750,152
|
|
20240312,101000,200421400,35750,35800,35800,35750,188
|
|
20240312,100900,193691800,35800,35800,35800,35800,160
|
|
20240312,100800,187963800,35800,35800,35800,35800,7
|
|
20240312,100700,187713200,35800,35800,35800,35800,5
|
|
20240312,100600,187534200,35800,35800,35800,35800,11
|
|
20240312,100500,187140400,35800,35800,35800,35800,11
|
|
20240312,100400,186746600,35800,35800,35800,35800,5
|
|
20240312,100300,186567600,35800,35800,35800,35800,18
|
|
20240312,100200,185923200,35800,35800,35800,35800,66
|
|
20240312,100100,183560400,35800,35800,35800,35800,11
|
|
20240312,100000,183166600,35800,36000,36000,35800,6
|
|
20240312,095900,182951450,35800,35800,35800,35800,11
|
|
20240312,095800,182557650,35800,35850,35850,35800,69
|
|
20240312,095700,180085550,35850,35850,35850,35850,11
|
|
20240312,095600,179691200,35800,35800,35800,35800,0
|
|
20240312,095500,179691200,35800,35750,35800,35750,14
|
|
20240312,095400,179190550,35750,35750,35750,35750,5
|
|
20240312,095300,179011800,35750,35750,35750,35750,11
|
|
20240312,095200,178618550,35750,35800,35800,35750,229
|
|
20240312,095100,170420950,35800,35800,35800,35800,0
|
|
20240312,095000,170420950,35800,35800,35800,35800,156
|
|
20240312,094900,164836150,35800,35800,35800,35800,17
|
|
20240312,094800,164227550,35850,35850,35850,35850,6
|
|
20240312,094700,164012450,35850,35850,35850,35850,12
|
|
20240312,094600,163582250,35900,35900,35900,35900,2
|
|
20240312,094500,163510450,35900,35900,35900,35900,15
|
|
20240312,094400,162971950,35900,35900,35900,35900,1
|
|
20240312,094300,162936050,35850,35850,35850,35850,38
|
|
20240312,094200,161573750,35850,35850,35850,35850,111
|
|
20240312,094100,157594400,35850,35850,35850,35850,5
|
|
20240312,094000,157415150,35900,35900,35900,35900,5
|
|
20240312,093900,157235650,35950,35800,36500,35800,176
|
|
20240312,093800,150848750,35850,35800,35850,35800,21
|
|
20240312,093700,150096600,35850,35850,35850,35800,17
|
|
20240312,093600,149487400,35800,35800,35800,35800,6
|
|
20240312,093500,149272600,35950,35950,36000,35850,299
|
|
20240312,093400,138527750,35950,35950,35950,35800,169
|
|
20240312,093300,132467550,35950,35950,35950,35950,5
|
|
20240312,093200,132287800,35950,35900,35950,35900,54
|
|
20240312,093100,130347150,35900,35850,35900,35850,38
|
|
20240312,093000,128984500,35900,35900,35900,35900,5
|
|
20240312,092900,128805000,35850,35850,35850,35850,11
|
|
20240312,092800,128410650,35850,35800,35850,35800,32
|
|
20240312,092700,127264250,35850,35850,35850,35800,8
|
|
20240312,092600,126977700,35800,35800,35800,35750,453
|
|
20240312,092500,110761700,35800,35800,35800,35800,29
|
|
20240312,092400,109723500,35800,35850,35850,35800,47
|
|
20240312,092300,108039100,35850,35800,35850,35800,30
|
|
20240312,092200,106964500,35800,35900,35900,35800,292
|
|
20240312,092100,96495300,35850,35900,35900,35850,39
|
|
20240312,092000,95095450,35900,35900,36000,35900,168
|
|
20240312,091900,89061350,35900,36000,36050,35900,124
|
|
20240312,091800,84597900,36000,36000,36000,36000,5
|
|
20240312,091700,84417900,36050,35950,36050,35950,115
|
|
20240312,091600,80277950,35900,35900,36000,35850,675
|
|
20240312,091500,56072050,35950,35850,35950,35850,8
|
|
20240312,091400,55785000,35850,35850,35850,35850,140
|
|
20240312,091300,50766000,35800,35800,35800,35800,5
|
|
20240312,091200,50587000,35850,35850,35850,35850,6
|
|
20240312,091100,50371900,35850,36100,36100,35850,579
|
|
20240312,091000,29572950,36100,36000,36100,36000,80
|
|
20240312,090900,26692250,36000,36050,36050,36000,15
|
|
20240312,090800,26152200,36000,36000,36000,36000,8
|
|
20240312,090700,25864200,36000,36150,36150,36000,174
|
|
20240312,090600,19594450,36150,36200,36200,36150,23
|
|
20240312,090500,18761950,36200,36300,36300,36200,37
|
|
20240312,090400,17421700,36350,36350,36350,36350,0
|
|
20240312,090300,17421700,36350,36350,36350,36300,7
|
|
20240312,090200,17167400,36350,36600,36600,36350,301
|
|
20240312,090100,6204750,36450,36500,36500,36450,55
|
|
20240312,090000,4197500,36500,36500,36500,36500,115
|